Deutsche Märkte öffnen in 1 Stunde

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:470.00
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240301C004700002024-02-29 3:55PM EST2024-03-01327.100.000.000.00-700.00%
NVDA240308C004700002024-02-29 2:00PM EST2024-03-08322.260.000.000.00-100.00%
NVDA240315C004700002024-02-29 3:48PM EST2024-03-15330.000.000.000.00-200.00%
NVDA240322C004700002024-02-29 2:00PM EST2024-03-22323.360.000.000.00-100.00%
NVDA240419C004700002024-02-29 11:26AM EST2024-04-19325.050.000.000.00-4000.00%
NVDA240517C004700002024-02-26 11:23AM EST2024-05-17333.150.000.000.00-200.00%
NVDA240621C004700002024-02-29 9:45AM EST2024-06-21335.100.000.000.00-300.00%
NVDA240719C004700002024-02-26 3:55PM EST2024-07-19337.240.000.000.00-300.00%
NVDA240816C004700002024-02-29 10:18AM EST2024-08-16340.000.000.000.00-200.00%
NVDA240920C004700002024-02-28 2:39PM EST2024-09-20331.960.000.000.00-500.00%
NVDA241115C004700002024-02-14 3:56PM EST2024-11-15302.320.000.000.00-400.00%
NVDA241220C004700002024-02-29 10:24AM EST2024-12-20355.740.000.000.00-100.00%
NVDA250117C004700002024-02-29 12:56PM EST2025-01-17356.600.000.000.00-500.00%
NVDA250221C004700002024-02-28 10:42AM EST2025-02-21346.200.000.000.00-100.00%
NVDA250620C004700002024-02-29 3:25PM EST2025-06-20376.050.000.000.00-300.00%
NVDA251219C004700002024-02-23 10:01AM EST2025-12-19408.150.000.000.00-2700.00%
NVDA260116C004700002024-02-27 2:10PM EST2026-01-16395.250.000.000.00-100.00%
NVDA260618C004700002024-02-23 11:17AM EST2026-06-18401.670.000.000.00-300.00%
NVDA261218C004700002024-02-28 1:25PM EST2026-12-18416.450.000.000.00-100.00%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240301P004700002024-02-26 12:35PM EST2024-03-010.010.000.000.00-153050.00%
NVDA240308P004700002024-02-28 10:10AM EST2024-03-080.020.000.000.00-1050.00%
NVDA240315P004700002024-02-29 3:45PM EST2024-03-150.070.000.000.00-293050.00%
NVDA240322P004700002024-02-29 3:33PM EST2024-03-220.150.000.000.00-34050.00%
NVDA240328P004700002024-02-29 3:21PM EST2024-03-280.190.000.000.00-2025.00%
NVDA240405P004700002024-02-28 1:10PM EST2024-04-050.330.000.000.00-34025.00%
NVDA240419P004700002024-02-29 3:26PM EST2024-04-190.330.000.000.00-62025.00%
NVDA240517P004700002024-02-29 2:25PM EST2024-05-170.760.000.000.00-5025.00%
NVDA240621P004700002024-02-29 12:03PM EST2024-06-212.050.000.000.00-4012.50%
NVDA240719P004700002024-02-29 3:44PM EST2024-07-192.790.000.000.00-1012.50%
NVDA240816P004700002024-02-27 11:07AM EST2024-08-164.500.000.000.00-13012.50%
NVDA240920P004700002024-02-27 9:44AM EST2024-09-207.420.000.000.00-10012.50%
NVDA241115P004700002024-02-29 3:25PM EST2024-11-159.010.000.000.00-2012.50%
NVDA241220P004700002024-02-28 11:31AM EST2024-12-2012.000.000.000.00-4012.50%
NVDA250117P004700002024-02-29 3:51PM EST2025-01-1712.970.000.000.00-14012.50%
NVDA250221P004700002024-02-27 1:26PM EST2025-02-2115.680.000.000.00-1012.50%
NVDA250620P004700002024-02-29 3:45PM EST2025-06-2022.570.000.000.00-2006.25%
NVDA251219P004700002024-02-26 2:12PM EST2025-12-1933.940.000.000.00-21206.25%
NVDA260116P004700002024-02-23 11:28AM EST2026-01-1636.100.000.000.00-3106.25%
NVDA260618P004700002024-02-22 11:03AM EST2026-06-1843.950.000.000.00-306.25%
NVDA261218P004700002024-02-29 3:52PM EST2026-12-1849.300.000.000.00-2606.25%