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:500.00
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240301C005000002024-02-23 3:12PM EST2024-03-01291.50287.80290.15+9.65+3.42%60415166.94%
NVDA240308C005000002024-02-23 3:37PM EST2024-03-08291.00288.60290.80+12.28+4.41%1229125.27%
NVDA240315C005000002024-02-23 2:36PM EST2024-03-15291.78289.45291.50+8.73+3.08%4739,461108.45%
NVDA240322C005000002024-02-23 3:16PM EST2024-03-22291.80289.95292.35+10.26+3.64%131,51397.95%
NVDA240328C005000002024-02-23 3:07PM EST2024-03-28299.00290.65293.05+17.00+6.03%5892.40%
NVDA240419C005000002024-02-23 3:53PM EST2024-04-19297.42292.75295.35+10.37+3.61%271,14379.22%
NVDA240517C005000002024-02-23 1:51PM EST2024-05-17306.05295.45298.15+13.05+4.45%222,54370.80%
NVDA240621C005000002024-02-23 2:40PM EST2024-06-21312.00300.05303.45+18.67+6.36%1,1694,85467.24%
NVDA240719C005000002024-02-23 3:19PM EST2024-07-19309.18303.85306.40+11.04+3.70%4534664.66%
NVDA240816C005000002024-02-23 12:01PM EST2024-08-16322.43307.55310.05+22.93+7.66%211763.11%
NVDA240920C005000002024-02-23 3:58PM EST2024-09-20315.33310.45316.85+4.66+1.50%151,56061.94%
NVDA241115C005000002024-02-23 11:10AM EST2024-11-15315.00320.15323.30-3.55-1.11%13560.97%
NVDA241220C005000002024-02-23 3:57PM EST2024-12-20328.25326.00328.90+4.52+1.40%2691861.05%
NVDA250117C005000002024-02-23 3:44PM EST2025-01-17333.40329.80332.40+7.51+2.30%576,79460.60%
NVDA250221C005000002024-02-23 2:07PM EST2025-02-21347.50328.00341.30+20.50+6.27%6659.61%
NVDA250620C005000002024-02-23 12:57PM EST2025-06-20362.30350.15353.10+25.01+7.41%81,19159.73%
NVDA251219C005000002024-02-23 3:53PM EST2025-12-19375.43369.60374.55+14.93+4.14%4693558.73%
NVDA260116C005000002024-02-23 3:10PM EST2026-01-16378.00371.90377.00+9.50+2.58%121,28058.41%
NVDA260618C005000002024-02-23 11:04AM EST2026-06-18383.50386.90392.10+97.06+33.88%1113157.85%
NVDA261218C005000002024-02-23 3:57PM EST2026-12-18406.20400.25408.25+5.98+1.49%2735056.86%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240301P005000002024-02-23 3:59PM EST2024-03-010.070.070.08+0.02+40.00%2,4659,108126.37%
NVDA240308P005000002024-02-23 3:59PM EST2024-03-080.190.180.19+0.04+26.67%35295294.24%
NVDA240315P005000002024-02-23 3:59PM EST2024-03-150.390.370.41+0.07+21.87%1,67015,55082.91%
NVDA240322P005000002024-02-23 3:53PM EST2024-03-220.490.530.54+0.02+4.26%19353374.37%
NVDA240328P005000002024-02-23 3:56PM EST2024-03-280.570.530.65+0.04+7.55%6631268.16%
NVDA240419P005000002024-02-23 3:55PM EST2024-04-190.990.980.99+0.04+4.21%6682,03756.81%
NVDA240517P005000002024-02-23 3:45PM EST2024-05-171.781.761.80-0.06-3.26%6702,80050.87%
NVDA240621P005000002024-02-23 3:57PM EST2024-06-214.154.104.20-0.14-3.26%1,2904,15250.11%
NVDA240719P005000002024-02-23 3:55PM EST2024-07-195.505.455.75-0.32-5.50%361,02848.39%
NVDA240816P005000002024-02-23 2:47PM EST2024-08-166.867.057.30-0.80-10.44%4746246.91%
NVDA240920P005000002024-02-23 3:06PM EST2024-09-209.8010.0010.40-0.70-6.67%1181,49546.88%
NVDA241115P005000002024-02-23 3:38PM EST2024-11-1513.9713.8014.30-0.46-3.19%3054145.58%
NVDA241220P005000002024-02-23 3:59PM EST2024-12-2017.3017.0517.50-0.20-1.14%5532,04345.58%
NVDA250117P005000002024-02-23 3:56PM EST2025-01-1719.0518.9519.45-0.56-2.86%1543,98545.10%
NVDA250221P005000002024-02-23 12:16PM EST2025-02-2121.9019.8022.85-0.32-1.44%154945.26%
NVDA250620P005000002024-02-23 1:40PM EST2025-06-2030.0930.3531.10-0.76-2.46%271,12043.93%
NVDA251219P005000002024-02-23 3:25PM EST2025-12-1942.0041.4542.60-0.40-0.94%352,43542.48%
NVDA260116P005000002024-02-23 3:50PM EST2026-01-1642.9542.7543.75-0.25-0.58%431,69042.09%
NVDA260618P005000002024-02-23 12:38PM EST2026-06-1850.1050.4552.45-1.00-1.96%413341.27%
NVDA261218P005000002024-02-23 3:39PM EST2026-12-1859.2357.4561.35+0.68+1.16%4840640.27%