Deutsche Märkte schließen in 7 Stunden 43 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:320.00
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240301C003200002024-02-29 3:45PM EST2024-03-01477.560.000.000.00-200.00%
NVDA240308C003200002024-02-29 3:45PM EST2024-03-08477.900.000.000.00-200.00%
NVDA240315C003200002024-02-28 9:53AM EST2024-03-15456.310.000.000.00-100.00%
NVDA240322C003200002024-02-28 9:48AM EST2024-03-22455.460.000.000.00-100.00%
NVDA240328C003200002024-02-09 12:09PM EST2024-03-28397.650.000.000.00--00.00%
NVDA240419C003200002024-02-29 3:55PM EST2024-04-19480.550.000.000.00-100.00%
NVDA240517C003200002024-02-28 10:18AM EST2024-05-17459.170.000.000.00-100.00%
NVDA240621C003200002024-02-27 12:32PM EST2024-06-21477.850.000.000.00-600.00%
NVDA240719C003200002024-02-23 12:01PM EST2024-07-19490.690.000.000.00-100.00%
NVDA240816C003200002024-01-18 2:24PM EST2024-08-16261.85412.40419.500.00-110.00%
NVDA240920C003200002024-02-28 1:51PM EST2024-09-20474.850.000.000.00-100.00%
NVDA241220C003200002024-02-27 3:39PM EST2024-12-20484.900.000.000.00-300.00%
NVDA250117C003200002024-02-22 9:33AM EST2025-01-17455.000.000.000.00-100.00%
NVDA250620C003200002024-02-20 10:29AM EST2025-06-20394.920.000.000.00-100.00%
NVDA251219C003200002024-02-26 9:50AM EST2025-12-19505.860.000.000.00-200.00%
NVDA260116C003200002024-02-23 10:18AM EST2026-01-16531.150.000.000.00-100.00%
NVDA260618C003200002024-02-21 9:42AM EST2026-06-18414.540.000.000.00-100.00%
NVDA261218C003200002024-02-27 10:42AM EST2026-12-18517.000.000.000.00-200.00%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240301P003200002024-02-22 12:51PM EST2024-03-010.010.000.000.00-121050.00%
NVDA240308P003200002024-02-26 3:46PM EST2024-03-080.010.000.000.00-7050.00%
NVDA240315P003200002024-02-29 3:17PM EST2024-03-150.020.000.000.00-22050.00%
NVDA240322P003200002024-02-29 9:30AM EST2024-03-220.020.000.000.00-1050.00%
NVDA240328P003200002024-02-26 11:42AM EST2024-03-280.070.000.000.00-5050.00%
NVDA240419P003200002024-02-29 10:49AM EST2024-04-190.060.000.000.00-4050.00%
NVDA240517P003200002024-02-29 3:40PM EST2024-05-170.110.000.000.00-6025.00%
NVDA240621P003200002024-02-29 9:46AM EST2024-06-210.300.000.000.00-3025.00%
NVDA240719P003200002024-02-27 12:14PM EST2024-07-190.500.000.000.00-3025.00%
NVDA240816P003200002024-02-29 10:10AM EST2024-08-160.600.000.000.00-6025.00%
NVDA240920P003200002024-02-29 3:50PM EST2024-09-200.930.000.000.00-2025.00%
NVDA241115P003200002024-02-27 2:22PM EST2024-11-151.720.000.000.00-2025.00%
NVDA241220P003200002024-02-28 10:57AM EST2024-12-202.510.000.000.00-1025.00%
NVDA250117P003200002024-02-29 10:24AM EST2025-01-172.850.000.000.00-3012.50%
NVDA250221P003200002024-02-23 9:34AM EST2025-02-213.500.000.000.00-6012.50%
NVDA250620P003200002024-02-28 12:07PM EST2025-06-206.200.000.000.00-3012.50%
NVDA251219P003200002024-02-23 9:35AM EST2025-12-1910.260.000.000.00-1012.50%
NVDA260116P003200002024-02-23 11:02AM EST2026-01-1611.740.000.000.00-2012.50%
NVDA260618P003200002024-02-28 10:49AM EST2026-06-1814.650.000.000.00-2012.50%
NVDA261218P003200002024-02-27 12:20PM EST2026-12-1818.000.000.000.00-9012.50%