Deutsche Märkte schließen in 7 Stunden 31 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:390.00
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240301C003900002024-02-26 2:57PM EST2024-03-01403.390.000.000.00-100.00%
NVDA240308C003900002024-02-22 11:12AM EST2024-03-08388.600.000.000.00-500.00%
NVDA240315C003900002024-02-26 9:53AM EST2024-03-15399.880.000.000.00-400.00%
NVDA240322C003900002024-02-28 3:35PM EST2024-03-22392.950.000.000.00-100.00%
NVDA240419C003900002024-02-29 3:55PM EST2024-04-19411.350.000.000.00-100.00%
NVDA240517C003900002024-02-20 1:49PM EST2024-05-17299.840.000.000.00-100.00%
NVDA240621C003900002024-02-26 11:22AM EST2024-06-21414.470.000.000.00-100.00%
NVDA240719C003900002024-02-29 3:54PM EST2024-07-19418.340.000.000.00-100.00%
NVDA240816C003900002024-02-22 1:53PM EST2024-08-16399.750.000.000.00-300.00%
NVDA240920C003900002024-02-22 1:59PM EST2024-09-20402.030.000.000.00-100.00%
NVDA241115C003900002024-02-23 10:04AM EST2024-11-15440.700.000.000.00-700.00%
NVDA241220C003900002024-02-23 10:59AM EST2024-12-20419.860.000.000.00-7500.00%
NVDA250117C003900002024-02-23 9:33AM EST2025-01-17449.000.000.000.00-200.00%
NVDA250221C003900002024-02-21 10:30AM EST2025-02-21322.790.000.000.00--00.00%
NVDA250620C003900002024-02-29 11:45AM EST2025-06-20435.650.000.000.00-200.00%
NVDA251219C003900002024-02-22 3:44PM EST2025-12-19444.970.000.000.00-400.00%
NVDA260116C003900002024-02-15 10:23AM EST2026-01-16399.000.000.000.00-300.00%
NVDA260618C003900002024-02-21 3:50PM EST2026-06-18355.320.000.000.00-2000.00%
NVDA261218C003900002024-02-23 9:53AM EST2026-12-18499.720.000.000.00-100.00%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240301P003900002024-02-26 10:58AM EST2024-03-010.010.000.000.00-5050.00%
NVDA240308P003900002024-02-26 3:30PM EST2024-03-080.010.000.000.00-2050.00%
NVDA240315P003900002024-02-29 1:49PM EST2024-03-150.060.000.000.00-265050.00%
NVDA240322P003900002024-02-29 3:58PM EST2024-03-220.060.000.000.00-1050.00%
NVDA240328P003900002024-02-28 3:15PM EST2024-03-280.090.000.000.00-2050.00%
NVDA240405P003900002024-02-29 12:47PM EST2024-04-050.100.000.000.00-21050.00%
NVDA240419P003900002024-02-29 3:46PM EST2024-04-190.150.000.000.00-2025.00%
NVDA240517P003900002024-02-28 3:43PM EST2024-05-170.350.000.000.00-9025.00%
NVDA240621P003900002024-02-27 10:36AM EST2024-06-210.910.000.000.00-1025.00%
NVDA240719P003900002024-02-27 3:42PM EST2024-07-191.200.000.000.00-3025.00%
NVDA240816P003900002024-02-28 11:14AM EST2024-08-161.600.000.000.00-3025.00%
NVDA240920P003900002024-02-29 3:59PM EST2024-09-202.400.000.000.00-3012.50%
NVDA241115P003900002024-02-28 10:20AM EST2024-11-154.140.000.000.00-1012.50%
NVDA241220P003900002024-02-29 3:06PM EST2024-12-205.150.000.000.00-1012.50%
NVDA250117P003900002024-02-29 3:16PM EST2025-01-176.240.000.000.00-36012.50%
NVDA250221P003900002024-02-26 10:57AM EST2025-02-217.830.000.000.00-1012.50%
NVDA250620P003900002024-02-29 2:29PM EST2025-06-2011.860.000.000.00-1012.50%
NVDA251219P003900002024-02-27 11:21AM EST2025-12-1919.150.000.000.00-1012.50%
NVDA260116P003900002024-02-26 12:37PM EST2026-01-1619.580.000.000.00-10012.50%
NVDA260618P003900002024-02-29 12:12PM EST2026-06-1824.400.000.000.00-106.25%
NVDA261218P003900002024-02-29 2:34PM EST2026-12-1830.400.000.000.00-306.25%