Deutsche Märkte schließen in 4 Stunden 35 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
694,52-31,61 (-4,35%)
Börsenschluss: 04:00PM EST
684,79 -9,73 (-1,40%)
Vorbörslich: 06:55AM EST
In the money
Anzeigen:ListeStellage
Strike:510.00
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240223C005100002024-02-20 2:27PM EST2024-02-23175.510.000.000.00-604380.00%
NVDA240301C005100002024-02-20 9:41AM EST2024-03-01185.750.000.000.00-1270.00%
NVDA240308C005100002024-02-16 3:31PM EST2024-03-08226.600.000.000.00-800.00%
NVDA240315C005100002024-02-20 3:59PM EST2024-03-15188.400.000.000.00-2600.00%
NVDA240322C005100002024-02-20 9:40AM EST2024-03-22195.480.000.000.00-100.00%
NVDA240328C005100002024-02-13 9:30AM EST2024-03-28201.050.000.000.00-220.00%
NVDA240419C005100002024-02-20 1:35PM EST2024-04-19181.220.000.000.00-64950.00%
NVDA240517C005100002024-02-20 1:13PM EST2024-05-17187.000.000.000.00-300.00%
NVDA240621C005100002024-02-20 3:34PM EST2024-06-21204.180.000.000.00-1300.00%
NVDA240719C005100002024-02-20 12:59PM EST2024-07-19200.480.000.000.00-1300.00%
NVDA240816C005100002024-02-20 10:10AM EST2024-08-16210.200.000.000.00-2990.00%
NVDA240920C005100002024-02-20 2:19PM EST2024-09-20217.100.000.000.00-900.00%
NVDA241115C005100002024-02-20 2:44PM EST2024-11-15228.300.000.000.00-1400.00%
NVDA241220C005100002024-02-20 9:37AM EST2024-12-20248.040.000.000.00-11940.00%
NVDA250117C005100002024-02-20 12:19PM EST2025-01-17228.100.000.000.00-45520.00%
NVDA250620C005100002024-02-20 12:16PM EST2025-06-20251.500.000.000.00-842110.00%
NVDA251219C005100002024-02-20 9:32AM EST2025-12-19304.070.000.000.00-76330.00%
NVDA260116C005100002024-02-13 10:57AM EST2026-01-16318.170.000.000.00-500.00%
NVDA260618C005100002024-02-20 11:11AM EST2026-06-18294.510.000.000.00-100.00%
NVDA261218C005100002024-02-20 3:54PM EST2026-12-18315.890.000.000.00-31060.00%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240223P005100002024-02-20 3:59PM EST2024-02-230.350.000.000.00-1,6932,09650.00%
NVDA240301P005100002024-02-20 3:59PM EST2024-03-010.960.000.000.00-15643525.00%
NVDA240308P005100002024-02-20 3:51PM EST2024-03-081.520.000.000.00-6126325.00%
NVDA240315P005100002024-02-20 3:59PM EST2024-03-152.190.000.000.00-5051,50725.00%
NVDA240322P005100002024-02-20 3:15PM EST2024-03-222.920.000.000.00-3615825.00%
NVDA240328P005100002024-02-20 1:43PM EST2024-03-283.950.000.000.00-121625.00%
NVDA240419P005100002024-02-20 3:56PM EST2024-04-195.050.000.000.00-7347212.50%
NVDA240517P005100002024-02-20 3:03PM EST2024-05-177.700.000.000.00-114012.50%
NVDA240621P005100002024-02-20 3:16PM EST2024-06-2112.500.000.000.00-2291,14012.50%
NVDA240719P005100002024-02-20 2:59PM EST2024-07-1915.300.000.000.00-2136312.50%
NVDA240816P005100002024-02-20 11:13AM EST2024-08-1619.240.000.000.00-506.25%
NVDA240920P005100002024-02-20 2:31PM EST2024-09-2023.250.000.000.00-202656.25%
NVDA241115P005100002024-02-14 3:07PM EST2024-11-1523.950.000.000.00-206.25%
NVDA241220P005100002024-02-20 2:48PM EST2024-12-2031.700.000.000.00-101756.25%
NVDA250117P005100002024-02-20 12:51PM EST2025-01-1736.070.000.000.00-64516.25%
NVDA250620P005100002024-02-20 2:35PM EST2025-06-2048.130.000.000.00-206.25%
NVDA251219P005100002024-02-12 12:29PM EST2025-12-1953.270.000.000.00-503.13%
NVDA260116P005100002024-02-13 3:39PM EST2026-01-1658.000.000.000.00-15803.13%
NVDA260618P005100002024-02-06 1:18PM EST2026-06-1870.850.000.000.00-103.13%
NVDA261218P005100002024-02-20 10:32AM EST2026-12-1880.830.000.000.00-2863.13%