Deutsche Märkte schließen in 4 Stunden 38 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
694,52-31,61 (-4,35%)
Börsenschluss: 04:00PM EST
683,78 -10,74 (-1,55%)
Vorbörslich: 06:52AM EST
In the money
Anzeigen:ListeStellage
Strike:310.00
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240223C003100002024-02-15 12:59PM EST2024-02-23420.930.000.000.00-200.00%
NVDA240301C003100002024-02-09 12:09PM EST2024-03-01406.110.000.000.00-160.00%
NVDA240315C003100002024-02-15 12:36PM EST2024-03-15423.390.000.000.00-900.00%
NVDA240419C003100002024-02-20 3:32PM EST2024-04-19386.610.000.000.00-5510.00%
NVDA240517C003100002024-02-07 10:05AM EST2024-05-17382.510.000.000.00-900.00%
NVDA240621C003100002024-02-15 10:00AM EST2024-06-21422.040.000.000.00-58880.00%
NVDA240719C003100002024-02-15 10:00AM EST2024-07-19423.350.000.000.00-5380.00%
NVDA240816C003100002024-02-07 2:28PM EST2024-08-16394.380.000.000.00-120.00%
NVDA240920C003100002024-02-20 12:02PM EST2024-09-20384.300.000.000.00-1000.00%
NVDA241115C003100002024-02-09 10:28AM EST2024-11-15416.320.000.000.00-100.00%
NVDA241220C003100002024-02-16 11:15AM EST2024-12-20445.660.000.000.00-11210.00%
NVDA250117C003100002024-02-20 1:06PM EST2025-01-17389.730.000.000.00-19940.00%
NVDA250620C003100002024-02-05 11:28AM EST2025-06-20400.400.000.000.00-400.00%
NVDA251219C003100002024-02-14 11:42AM EST2025-12-19458.200.000.000.00-1000.00%
NVDA260116C003100002024-02-15 10:23AM EST2026-01-16459.050.000.000.00-200.00%
NVDA260618C003100002024-02-13 10:59AM EST2026-06-18464.700.000.000.00-200.00%
NVDA261218C003100002024-02-06 12:51PM EST2026-12-18414.230.000.000.00-300.00%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240223P003100002024-02-20 1:52PM EST2024-02-230.020.000.000.00-97050.00%
NVDA240301P003100002024-02-20 12:02PM EST2024-03-010.030.000.000.00-26050.00%
NVDA240308P003100002024-02-20 1:12PM EST2024-03-080.090.000.000.00-23250.00%
NVDA240315P003100002024-02-20 12:42PM EST2024-03-150.200.000.000.00-691,51750.00%
NVDA240322P003100002024-02-15 9:56AM EST2024-03-220.160.000.000.00-33550.00%
NVDA240328P003100002024-02-15 3:49PM EST2024-03-280.190.000.000.00--050.00%
NVDA240419P003100002024-02-20 1:14PM EST2024-04-190.360.000.000.00-223750.00%
NVDA240517P003100002024-02-20 12:28PM EST2024-05-170.510.000.000.00-5025.00%
NVDA240621P003100002024-02-20 3:45PM EST2024-06-210.960.000.000.00-68025.00%
NVDA240719P003100002024-02-15 12:33PM EST2024-07-191.060.000.000.00-12025.00%
NVDA240816P003100002024-02-20 12:33PM EST2024-08-161.770.000.000.00-3025.00%
NVDA240920P003100002024-02-20 2:33PM EST2024-09-202.360.000.000.00-163625.00%
NVDA241115P003100002024-02-16 9:48AM EST2024-11-152.940.000.000.00-101012.50%
NVDA241220P003100002024-02-16 10:33AM EST2024-12-203.920.000.000.00-234612.50%
NVDA250117P003100002024-02-20 3:46PM EST2025-01-175.050.000.000.00-31,06712.50%
NVDA250620P003100002024-02-14 10:17AM EST2025-06-208.000.000.000.00-1012.50%
NVDA251219P003100002024-02-02 10:30AM EST2025-12-1913.900.000.000.00-1012.50%
NVDA260116P003100002024-02-20 1:47PM EST2026-01-1615.450.000.000.00-1012.50%
NVDA260618P003100002024-02-08 11:43AM EST2026-06-1817.050.000.000.00-17712.50%
NVDA261218P003100002024-02-16 1:07PM EST2026-12-1820.250.000.000.00-1576.25%