Deutsche Märkte schließen in 4 Stunden 36 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
694,52-31,61 (-4,35%)
Börsenschluss: 04:00PM EST
683,89 -10,63 (-1,53%)
Vorbörslich: 06:53AM EST
In the money
Anzeigen:ListeStellage
Strike:410.00
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240223C004100002024-02-20 10:49AM EST2024-02-23275.330.000.000.00-8300.00%
NVDA240301C004100002024-02-14 9:58AM EST2024-03-01330.140.000.000.00-220.00%
NVDA240315C004100002024-02-20 1:13PM EST2024-03-15272.930.000.000.00-400.00%
NVDA240322C004100002024-02-12 1:26PM EST2024-03-22321.810.000.000.00-100.00%
NVDA240419C004100002024-02-09 3:56PM EST2024-04-19316.680.000.000.00-800.00%
NVDA240517C004100002024-02-20 10:49AM EST2024-05-17282.810.000.000.00-900.00%
NVDA240621C004100002024-02-20 9:58AM EST2024-06-21294.620.000.000.00-1100.00%
NVDA240719C004100002024-02-20 12:17PM EST2024-07-19283.950.000.000.00-100.00%
NVDA240816C004100002024-02-07 11:22AM EST2024-08-16295.330.000.000.00-120.00%
NVDA240920C004100002024-02-20 11:05AM EST2024-09-20300.900.000.000.00-200.00%
NVDA241115C004100002024-01-30 11:01AM EST2024-11-15249.400.000.000.00--270.00%
NVDA241220C004100002024-02-12 12:35PM EST2024-12-20354.000.000.000.00-413080.00%
NVDA250117C004100002024-02-16 10:48AM EST2025-01-17355.000.000.000.00-14020.00%
NVDA250620C004100002024-02-06 11:57AM EST2025-06-20311.990.000.000.00-100.00%
NVDA251219C004100002024-02-13 12:14PM EST2025-12-19375.150.000.000.00-16410.00%
NVDA260116C004100002024-02-20 9:39AM EST2026-01-16357.500.000.000.00-22210.00%
NVDA260618C004100002024-02-20 12:47PM EST2026-06-18351.830.000.000.00-100.00%
NVDA261218C004100002024-02-20 12:50PM EST2026-12-18363.240.000.000.00-100.00%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240223P004100002024-02-20 3:46PM EST2024-02-230.040.000.000.00-88050.00%
NVDA240301P004100002024-02-20 3:08PM EST2024-03-010.150.000.000.00-10812950.00%
NVDA240308P004100002024-02-20 3:36PM EST2024-03-080.330.000.000.00-19050.00%
NVDA240315P004100002024-02-20 3:39PM EST2024-03-150.510.000.000.00-401,64050.00%
NVDA240322P004100002024-02-20 3:37PM EST2024-03-220.680.000.000.00-1025.00%
NVDA240328P004100002024-02-20 11:02AM EST2024-03-280.840.000.000.00-12225.00%
NVDA240419P004100002024-02-20 2:00PM EST2024-04-191.230.000.000.00-57025.00%
NVDA240517P004100002024-02-20 1:41PM EST2024-05-172.060.000.000.00-21025.00%
NVDA240621P004100002024-02-20 3:23PM EST2024-06-213.600.000.000.00-110012.50%
NVDA240719P004100002024-02-20 3:01PM EST2024-07-194.670.000.000.00-258412.50%
NVDA240816P004100002024-02-16 12:22PM EST2024-08-164.650.000.000.00-1012.50%
NVDA240920P004100002024-02-20 3:59PM EST2024-09-207.850.000.000.00-46012.50%
NVDA241115P004100002024-02-16 12:02PM EST2024-11-158.910.000.000.00-1012.50%
NVDA241220P004100002024-02-20 2:23PM EST2024-12-2013.650.000.000.00-527612.50%
NVDA250117P004100002024-02-20 10:58AM EST2025-01-1715.270.000.000.00-2141112.50%
NVDA250620P004100002024-02-20 11:55AM EST2025-06-2024.600.000.000.00-206.25%
NVDA251219P004100002024-02-20 10:58AM EST2025-12-1933.000.000.000.00-1506.25%
NVDA260116P004100002024-02-20 3:49PM EST2026-01-1632.840.000.000.00-131306.25%
NVDA260618P004100002024-02-20 9:39AM EST2026-06-1838.900.000.000.00-1006.25%
NVDA261218P004100002024-02-20 11:09AM EST2026-12-1846.530.000.000.00-4106.25%