Deutsche Märkte schließen in 7 Stunden 33 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
791,12+14,49 (+1,87%)
Börsenschluss: 04:00PM EST
797,36 +6,24 (+0,79%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Strike:290.00
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240301C002900002024-02-26 3:02PM EST2024-03-01500.590.000.000.00-3000.00%
NVDA240315C002900002024-02-23 10:08AM EST2024-03-15519.000.000.000.00-100.00%
NVDA240419C002900002024-02-22 1:42PM EST2024-04-19487.830.000.000.00-500.00%
NVDA240517C002900002024-02-13 12:02PM EST2024-05-17439.730.000.000.00-100.00%
NVDA240621C002900002024-02-21 11:26AM EST2024-06-21397.000.000.000.00-100.00%
NVDA240719C002900002024-02-22 10:45AM EST2024-07-19491.490.000.000.00-100.00%
NVDA240816C002900002024-02-22 1:42PM EST2024-08-16493.310.000.000.00-500.00%
NVDA240920C002900002024-02-02 10:34AM EST2024-09-20372.500.000.000.00-300.00%
NVDA241115C002900002024-02-21 3:58PM EST2024-11-15397.770.000.000.00-200.00%
NVDA241220C002900002024-02-23 1:33PM EST2024-12-20524.790.000.000.00-100.00%
NVDA250117C002900002024-02-23 10:26AM EST2025-01-17529.320.000.000.00-100.00%
NVDA250620C002900002024-02-23 10:30AM EST2025-06-20530.690.000.000.00-100.00%
NVDA251219C002900002024-02-05 9:39AM EST2025-12-19429.380.000.000.00-200.00%
NVDA260116C002900002024-01-29 12:32PM EST2026-01-16363.10516.60524.500.00-22259.39%
NVDA260618C002900002024-02-22 1:45PM EST2026-06-18526.550.000.000.00-500.00%
NVDA261218C002900002024-02-22 2:00PM EST2026-12-18535.580.000.000.00-400.00%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240301P002900002024-02-22 3:35PM EST2024-03-010.010.000.000.00-8050.00%
NVDA240308P002900002024-02-21 3:18PM EST2024-03-080.130.000.000.00-9050.00%
NVDA240315P002900002024-02-29 3:44PM EST2024-03-150.010.000.000.00-3050.00%
NVDA240322P002900002024-02-27 3:26PM EST2024-03-220.030.000.000.00-20050.00%
NVDA240328P002900002024-02-27 10:13AM EST2024-03-280.020.000.000.00-10050.00%
NVDA240419P002900002024-02-29 10:49AM EST2024-04-190.030.000.000.00-20050.00%
NVDA240517P002900002024-02-22 10:07AM EST2024-05-170.100.000.000.00-1050.00%
NVDA240621P002900002024-02-23 3:58PM EST2024-06-210.330.000.000.00-1025.00%
NVDA240719P002900002024-02-26 10:12AM EST2024-07-190.380.000.000.00-3025.00%
NVDA240816P002900002024-02-29 3:28PM EST2024-08-160.420.000.000.00-11025.00%
NVDA240920P002900002024-02-29 10:41AM EST2024-09-200.630.000.000.00-2025.00%
NVDA241115P002900002024-02-22 10:40AM EST2024-11-151.480.000.000.00-2025.00%
NVDA241220P002900002024-02-28 2:41PM EST2024-12-201.750.000.000.00-3025.00%
NVDA250117P002900002024-02-29 3:47PM EST2025-01-171.960.000.000.00-11025.00%
NVDA250221P002900002024-02-29 1:39PM EST2025-02-212.510.000.000.00-38025.00%
NVDA250620P002900002024-02-28 9:30AM EST2025-06-204.750.000.000.00-1012.50%
NVDA251219P002900002024-02-27 12:35PM EST2025-12-197.800.000.000.00-2012.50%
NVDA260116P002900002024-02-29 11:23AM EST2026-01-167.870.000.000.00-1012.50%
NVDA260618P002900002024-02-21 3:38PM EST2026-06-1815.500.000.000.00-1012.50%
NVDA261218P002900002024-02-22 3:31PM EST2026-12-1814.450.000.000.00-1012.50%