Deutsche Märkte öffnen in 3 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:380.00
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240301C003800002024-02-26 9:53AM EST2024-03-01408.880.000.000.00-500.00%
NVDA240308C003800002024-02-13 10:17AM EST2024-03-08332.700.000.000.00-100.00%
NVDA240315C003800002024-02-29 10:37AM EST2024-03-15414.280.000.000.00-200.00%
NVDA240328C003800002024-02-29 1:01PM EST2024-03-28412.950.000.000.00-1000.00%
NVDA240419C003800002024-02-29 1:01PM EST2024-04-19414.250.000.000.00-1300.00%
NVDA240517C003800002024-02-20 10:10AM EST2024-05-17313.900.000.000.00-100.00%
NVDA240621C003800002024-02-29 10:18AM EST2024-06-21422.000.000.000.00-200.00%
NVDA240719C003800002024-02-20 11:22AM EST2024-07-19318.190.000.000.00-100.00%
NVDA240816C003800002024-02-21 2:52PM EST2024-08-16302.640.000.000.00-300.00%
NVDA240920C003800002024-02-26 1:32PM EST2024-09-20432.440.000.000.00-100.00%
NVDA241115C003800002024-02-28 11:37AM EST2024-11-15426.100.000.000.00-100.00%
NVDA241220C003800002024-02-22 11:09AM EST2024-12-20419.500.000.000.00-200.00%
NVDA250117C003800002024-02-26 10:18AM EST2025-01-17439.000.000.000.00-100.00%
NVDA250221C003800002024-02-20 12:20PM EST2025-02-21331.240.000.000.00--00.00%
NVDA250620C003800002024-02-29 2:16PM EST2025-06-20449.750.000.000.00-100.00%
NVDA251219C003800002024-02-29 11:15AM EST2025-12-19462.000.000.000.00-100.00%
NVDA260116C003800002024-02-23 9:44AM EST2026-01-16486.810.000.000.00-100.00%
NVDA260618C003800002024-02-27 9:49AM EST2026-06-18462.920.000.000.00-400.00%
NVDA261218C003800002024-02-27 1:32PM EST2026-12-18483.930.000.000.00-200.00%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240301P003800002024-02-22 9:46AM EST2024-03-010.010.000.000.00-7050.00%
NVDA240308P003800002024-02-26 10:02AM EST2024-03-080.010.000.000.00-2050.00%
NVDA240315P003800002024-02-29 3:28PM EST2024-03-150.020.000.000.00-26050.00%
NVDA240322P003800002024-02-29 10:52AM EST2024-03-220.060.000.000.00-2050.00%
NVDA240328P003800002024-02-28 10:23AM EST2024-03-280.070.000.000.00-2050.00%
NVDA240405P003800002024-02-28 3:21PM EST2024-04-050.100.000.000.00-2050.00%
NVDA240419P003800002024-02-29 3:45PM EST2024-04-190.110.000.000.00-28050.00%
NVDA240517P003800002024-02-28 3:50PM EST2024-05-170.320.000.000.00-11025.00%
NVDA240621P003800002024-02-29 11:52AM EST2024-06-210.670.000.000.00-1025.00%
NVDA240719P003800002024-02-29 3:10PM EST2024-07-190.930.000.000.00-4025.00%
NVDA240816P003800002024-02-29 10:15AM EST2024-08-161.360.000.000.00-2025.00%
NVDA240920P003800002024-02-29 2:33PM EST2024-09-202.090.000.000.00-35012.50%
NVDA241115P003800002024-02-26 10:49AM EST2024-11-153.750.000.000.00-2012.50%
NVDA241220P003800002024-02-28 3:39PM EST2024-12-204.950.000.000.00-5012.50%
NVDA250117P003800002024-02-29 9:52AM EST2025-01-175.510.000.000.00-1012.50%
NVDA250221P003800002024-02-23 2:49PM EST2025-02-217.540.000.000.00-2012.50%
NVDA250620P003800002024-02-29 3:36PM EST2025-06-2011.020.000.000.00-7012.50%
NVDA251219P003800002024-02-26 1:09PM EST2025-12-1917.470.000.000.00-1012.50%
NVDA260116P003800002024-02-28 9:50AM EST2026-01-1618.610.000.000.00-1012.50%
NVDA260618P003800002024-02-22 1:52PM EST2026-06-1824.300.000.000.00-206.25%
NVDA261218P003800002024-02-29 3:59PM EST2026-12-1829.150.000.000.00-206.25%