Deutsche Märkte schließen in 3 Stunden 58 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
694,52-31,61 (-4,35%)
Börsenschluss: 04:00PM EST
683,61 -10,91 (-1,57%)
Vorbörslich: 07:32AM EST
In the money
Anzeigen:ListeStellage
Strike:420.00
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240223C004200002024-02-16 2:54PM EST2024-02-23313.200.000.000.00-1390.00%
NVDA240301C004200002024-02-16 1:01PM EST2024-03-01318.040.000.000.00-7190.00%
NVDA240308C004200002024-02-09 3:48PM EST2024-03-08302.100.000.000.00--80.00%
NVDA240315C004200002024-02-20 12:58PM EST2024-03-15264.600.000.000.00-109160.00%
NVDA240328C004200002024-02-16 11:25AM EST2024-03-28321.760.000.000.00-130.00%
NVDA240419C004200002024-02-20 2:50PM EST2024-04-19279.500.000.000.00-74700.00%
NVDA240517C004200002024-02-20 12:59PM EST2024-05-17269.830.000.000.00-2860.00%
NVDA240621C004200002024-02-20 11:09AM EST2024-06-21279.100.000.000.00-99020.00%
NVDA240719C004200002024-02-16 3:30PM EST2024-07-19326.780.000.000.00-1360.00%
NVDA240816C004200002024-02-20 10:12AM EST2024-08-16285.460.000.000.00-140.00%
NVDA240920C004200002024-02-20 10:18AM EST2024-09-20290.500.000.000.00-62390.00%
NVDA241115C004200002024-02-20 10:12AM EST2024-11-15296.330.000.000.00-190.00%
NVDA241220C004200002024-02-20 10:58AM EST2024-12-20301.970.000.000.00-13250.00%
NVDA250117C004200002024-02-20 12:11PM EST2025-01-17296.660.000.000.00-31,2350.00%
NVDA250620C004200002024-02-13 9:30AM EST2025-06-20332.490.000.000.00-3800.00%
NVDA251219C004200002024-02-14 3:12PM EST2025-12-19376.330.000.000.00-36300.00%
NVDA260116C004200002024-02-20 2:01PM EST2026-01-16337.080.000.000.00-144710.00%
NVDA260618C004200002024-02-20 9:36AM EST2026-06-18367.800.000.000.00-1940.00%
NVDA261218C004200002024-02-20 9:36AM EST2026-12-18380.000.000.000.00-50710.00%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240223P004200002024-02-20 3:59PM EST2024-02-230.070.000.000.00-40066250.00%
NVDA240301P004200002024-02-20 3:39PM EST2024-03-010.230.000.000.00-3612450.00%
NVDA240308P004200002024-02-20 1:38PM EST2024-03-080.430.000.000.00-5716050.00%
NVDA240315P004200002024-02-20 3:48PM EST2024-03-150.540.000.000.00-2,1263,97050.00%
NVDA240322P004200002024-02-20 2:56PM EST2024-03-220.800.000.000.00-42125.00%
NVDA240328P004200002024-02-20 3:58PM EST2024-03-280.870.000.000.00-191925.00%
NVDA240419P004200002024-02-20 3:38PM EST2024-04-191.310.000.000.00-1401,29425.00%
NVDA240517P004200002024-02-20 2:58PM EST2024-05-172.100.000.000.00-1082925.00%
NVDA240621P004200002024-02-20 3:59PM EST2024-06-213.980.000.000.00-121,38412.50%
NVDA240719P004200002024-02-20 12:57PM EST2024-07-195.890.000.000.00-1950012.50%
NVDA240816P004200002024-02-20 2:58PM EST2024-08-166.630.000.000.00-916612.50%
NVDA240920P004200002024-02-20 3:06PM EST2024-09-208.920.000.000.00-161,31412.50%
NVDA241115P004200002024-02-20 2:13PM EST2024-11-1512.300.000.000.00-198912.50%
NVDA241220P004200002024-02-20 3:26PM EST2024-12-2014.500.000.000.00-19667812.50%
NVDA250117P004200002024-02-20 3:45PM EST2025-01-1716.000.000.000.00-93,27812.50%
NVDA250620P004200002024-02-20 1:48PM EST2025-06-2026.100.000.000.00-12346.25%
NVDA251219P004200002024-02-14 9:51AM EST2025-12-1931.180.000.000.00-12906.25%
NVDA260116P004200002024-02-20 3:53PM EST2026-01-1635.240.000.000.00-11,0516.25%
NVDA260618P004200002024-02-20 12:56PM EST2026-06-1843.750.000.000.00-2376.25%
NVDA261218P004200002024-02-20 10:53AM EST2026-12-1850.000.000.000.00-4286.25%