Deutsche Märkte schließen in 3 Stunden 46 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
694,52-31,61 (-4,35%)
Börsenschluss: 04:00PM EST
682,90 -11,62 (-1,67%)
Vorbörslich: 07:44AM EST
In the money
Anzeigen:ListeStellage
Strike:490.00
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240223C004900002024-02-20 9:41AM EST2024-02-23200.000.000.000.00-13900.00%
NVDA240301C004900002024-02-16 2:34PM EST2024-03-01249.740.000.000.00-6290.00%
NVDA240308C004900002024-02-02 11:30AM EST2024-03-08168.470.000.000.00-110.00%
NVDA240315C004900002024-02-20 3:52PM EST2024-03-15207.290.000.000.00-372,1800.00%
NVDA240322C004900002024-02-20 12:25PM EST2024-03-22196.100.000.000.00-1390.00%
NVDA240419C004900002024-02-20 1:53PM EST2024-04-19202.520.000.000.00-76770.00%
NVDA240517C004900002024-02-20 12:46PM EST2024-05-17204.480.000.000.00-36390.00%
NVDA240621C004900002024-02-20 3:08PM EST2024-06-21222.990.000.000.00-207810.00%
NVDA240719C004900002024-02-16 9:48AM EST2024-07-19268.700.000.000.00-52420.00%
NVDA240816C004900002024-02-08 12:01PM EST2024-08-16238.150.000.000.00-230.00%
NVDA240920C004900002024-02-20 3:11PM EST2024-09-20239.050.000.000.00-541,4040.00%
NVDA241115C004900002024-02-20 10:12AM EST2024-11-15241.500.000.000.00-1220.00%
NVDA241220C004900002024-02-20 10:09AM EST2024-12-20248.750.000.000.00-52320.00%
NVDA250117C004900002024-02-20 10:49AM EST2025-01-17246.650.000.000.00-77530.00%
NVDA250620C004900002024-02-20 10:14AM EST2025-06-20270.750.000.000.00-13050.00%
NVDA251219C004900002024-02-20 10:39AM EST2025-12-19288.510.000.000.00-72930.00%
NVDA260116C004900002024-02-20 9:53AM EST2026-01-16293.000.000.000.00-31350.00%
NVDA260618C004900002024-02-09 2:09PM EST2026-06-18332.800.000.000.00-1730.00%
NVDA261218C004900002024-02-20 10:41AM EST2026-12-18322.000.000.000.00-12880.00%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240223P004900002024-02-20 3:59PM EST2024-02-230.190.000.000.00-1,9002,19750.00%
NVDA240301P004900002024-02-20 3:57PM EST2024-03-010.670.000.000.00-16933350.00%
NVDA240308P004900002024-02-20 3:08PM EST2024-03-081.030.000.000.00-2618425.00%
NVDA240315P004900002024-02-20 3:52PM EST2024-03-151.600.000.000.00-3352,96825.00%
NVDA240322P004900002024-02-20 3:54PM EST2024-03-222.100.000.000.00-3917525.00%
NVDA240328P004900002024-02-20 2:53PM EST2024-03-282.440.000.000.00-103025.00%
NVDA240419P004900002024-02-20 2:34PM EST2024-04-193.850.000.000.00-1131,21912.50%
NVDA240517P004900002024-02-20 2:28PM EST2024-05-176.050.000.000.00-3048112.50%
NVDA240621P004900002024-02-20 1:06PM EST2024-06-2111.500.000.000.00-16788712.50%
NVDA240719P004900002024-02-20 3:05PM EST2024-07-1912.200.000.000.00-3226012.50%
NVDA240816P004900002024-02-20 3:54PM EST2024-08-1614.400.000.000.00-1121912.50%
NVDA240920P004900002024-02-20 3:59PM EST2024-09-2018.180.000.000.00-1495816.25%
NVDA241115P004900002024-02-20 3:23PM EST2024-11-1523.370.000.000.00-4726.25%
NVDA241220P004900002024-02-20 12:01PM EST2024-12-2028.650.000.000.00-138646.25%
NVDA250117P004900002024-02-20 3:33PM EST2025-01-1729.150.000.000.00-235436.25%
NVDA250620P004900002024-02-20 2:21PM EST2025-06-2042.000.000.000.00-31906.25%
NVDA251219P004900002024-02-20 1:05PM EST2025-12-1956.250.000.000.00-21706.25%
NVDA260116P004900002024-02-20 10:30AM EST2026-01-1658.100.000.000.00-42776.25%
NVDA260618P004900002024-02-20 10:45AM EST2026-06-1865.000.000.000.00-1393.13%
NVDA261218P004900002024-02-15 12:49PM EST2026-12-1866.050.000.000.00-30653.13%