Deutsche Märkte geschlossen

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
788,17+2,79 (+0,36%)
Börsenschluss: 04:00PM EST
786,90 -1,27 (-0,16%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Strike:400.00
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240301C004000002024-02-23 3:36PM EST2024-03-01389.00387.65390.05+6.50+1.70%2458233.69%
NVDA240308C004000002024-02-23 12:45PM EST2024-03-08397.98388.00390.65+19.78+5.23%2028171.00%
NVDA240315C004000002024-02-23 10:56AM EST2024-03-15390.50388.65391.10+8.05+2.10%164,062146.34%
NVDA240322C004000002024-02-22 3:37PM EST2024-03-22386.22388.80391.900.00-24131.13%
NVDA240328C004000002024-02-15 3:58PM EST2024-03-28329.30389.35392.350.00--2122.93%
NVDA240419C004000002024-02-23 1:27PM EST2024-04-19405.20391.10393.50+22.70+5.93%22577103.22%
NVDA240517C004000002024-02-23 3:32PM EST2024-05-17393.96392.80395.60+14.48+3.82%233590.84%
NVDA240621C004000002024-02-23 3:58PM EST2024-06-21398.50394.80399.25+4.50+1.14%312,51483.16%
NVDA240719C004000002024-02-23 10:33AM EST2024-07-19409.51396.25402.05+25.64+6.68%15678.85%
NVDA240816C004000002024-02-23 10:21AM EST2024-08-16420.11398.35404.20+101.86+32.01%1875.66%
NVDA240920C004000002024-02-23 3:30PM EST2024-09-20399.40401.00408.00+6.16+1.57%197773.39%
NVDA241115C004000002024-02-23 1:57PM EST2024-11-15417.69405.00413.30+26.34+6.73%31970.24%
NVDA241220C004000002024-02-23 9:48AM EST2024-12-20442.61408.10416.75+35.72+8.78%150669.13%
NVDA250117C004000002024-02-23 2:39PM EST2025-01-17426.00411.85419.05+15.28+3.72%182,45568.75%
NVDA250221C004000002024-02-23 12:51PM EST2025-02-21428.39410.00428.00+17.39+4.23%3368.17%
NVDA250620C004000002024-02-23 2:31PM EST2025-06-20437.51426.50431.20+20.51+4.92%161,55565.55%
NVDA251219C004000002024-02-23 3:45PM EST2025-12-19445.77441.05446.35+13.50+3.12%572663.46%
NVDA260116C004000002024-02-23 11:13AM EST2026-01-16436.00443.00448.20-4.00-0.91%680763.08%
NVDA260618C004000002024-02-23 11:03AM EST2026-06-18455.00452.40460.40+9.38+2.10%1051861.73%
NVDA261218C004000002024-02-23 3:47PM EST2026-12-18470.42464.05472.05+11.92+2.60%627360.41%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240301P004000002024-02-23 3:58PM EST2024-03-010.010.000.01-0.01-50.00%1,0274,737150.00%
NVDA240308P004000002024-02-23 3:48PM EST2024-03-080.050.040.05+0.02+66.67%293561119.14%
NVDA240315P004000002024-02-23 3:54PM EST2024-03-150.160.150.18+0.07+77.78%3178,937108.50%
NVDA240322P004000002024-02-23 3:44PM EST2024-03-220.160.150.20+0.01+6.67%2529793.95%
NVDA240328P004000002024-02-23 3:16PM EST2024-03-280.180.150.25+0.04+28.57%6816886.18%
NVDA240419P004000002024-02-23 3:56PM EST2024-04-190.330.300.36+0.02+6.45%6902,45670.61%
NVDA240517P004000002024-02-23 2:30PM EST2024-05-170.550.510.560.00-962,34460.94%
NVDA240621P004000002024-02-23 3:59PM EST2024-06-211.231.201.280.00-1745,15057.36%
NVDA240719P004000002024-02-23 3:14PM EST2024-07-191.671.691.77-0.07-4.02%301,26454.30%
NVDA240816P004000002024-02-23 1:12PM EST2024-08-162.202.192.36-0.16-6.78%6717752.05%
NVDA240920P004000002024-02-23 3:39PM EST2024-09-203.353.353.50-0.15-4.29%513,45551.10%
NVDA241115P004000002024-02-23 1:30PM EST2024-11-155.004.955.30-0.20-3.85%2050249.48%
NVDA241220P004000002024-02-23 3:41PM EST2024-12-206.706.606.85-0.20-2.90%1121,04849.16%
NVDA250117P004000002024-02-23 3:59PM EST2025-01-177.607.607.90-0.20-2.56%2038,20248.57%
NVDA250221P004000002024-02-23 1:00PM EST2025-02-218.907.9013.55-1.35-13.17%101052.88%
NVDA250620P004000002024-02-23 2:43PM EST2025-06-2013.8514.0514.50-0.40-2.81%2032,19146.75%
NVDA251219P004000002024-02-23 2:28PM EST2025-12-1921.2021.1021.95-0.55-2.53%142,10945.03%
NVDA260116P004000002024-02-23 3:58PM EST2026-01-1622.3021.8522.65+0.15+0.68%591,62544.55%
NVDA260618P004000002024-02-23 11:27AM EST2026-06-1827.0627.1028.35-0.54-1.96%518643.42%
NVDA261218P004000002024-02-23 3:44PM EST2026-12-1833.1032.1535.00+0.10+0.30%10820842.43%