Deutsche Märkte schließen in 7 Stunden 37 Minuten

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:520.00
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240301C005200002024-02-29 2:32PM EST2024-03-01272.390.000.000.00-2300.00%
NVDA240308C005200002024-02-29 2:32PM EST2024-03-08272.950.000.000.00-1700.00%
NVDA240315C005200002024-02-29 11:03AM EST2024-03-15272.170.000.000.00-400.00%
NVDA240322C005200002024-02-29 11:03AM EST2024-03-22272.850.000.000.00-100.00%
NVDA240328C005200002024-02-29 12:05PM EST2024-03-28273.330.000.000.00-2100.00%
NVDA240405C005200002024-02-23 1:07PM EST2024-04-05285.520.000.000.00-200.00%
NVDA240419C005200002024-02-29 11:44AM EST2024-04-19271.260.000.000.00-600.00%
NVDA240517C005200002024-02-29 3:57PM EST2024-05-17285.500.000.000.00-10900.00%
NVDA240621C005200002024-02-29 1:38PM EST2024-06-21285.500.000.000.00-1000.00%
NVDA240719C005200002024-02-27 9:30AM EST2024-07-19292.800.000.000.00-100.00%
NVDA240816C005200002024-02-28 12:16PM EST2024-08-16286.780.000.000.00-5000.00%
NVDA240920C005200002024-02-26 12:20PM EST2024-09-20305.670.000.000.00-100.00%
NVDA241115C005200002024-02-28 9:30AM EST2024-11-15292.190.000.000.00-2000.00%
NVDA241220C005200002024-02-28 9:46AM EST2024-12-20296.010.000.000.00-100.00%
NVDA250117C005200002024-02-29 2:23PM EST2025-01-17317.570.000.000.00-200.00%
NVDA250221C005200002024-02-29 2:23PM EST2025-02-21323.220.000.000.00-100.00%
NVDA250620C005200002024-02-23 9:49AM EST2025-06-20361.680.000.000.00-100.00%
NVDA251219C005200002024-02-29 9:37AM EST2025-12-19364.030.000.000.00-100.00%
NVDA260116C005200002024-02-29 9:37AM EST2026-01-16366.570.000.000.00-100.00%
NVDA260618C005200002024-02-22 11:37AM EST2026-06-18366.950.000.000.00-100.00%
NVDA261218C005200002024-02-29 11:58AM EST2026-12-18392.000.000.000.00-100.00%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240301P005200002024-02-29 12:48PM EST2024-03-010.010.000.000.00-50100.00%
NVDA240308P005200002024-02-29 1:17PM EST2024-03-080.050.000.000.00-31050.00%
NVDA240315P005200002024-02-29 3:58PM EST2024-03-150.120.000.000.00-283050.00%
NVDA240322P005200002024-02-29 9:30AM EST2024-03-220.250.000.000.00-26025.00%
NVDA240328P005200002024-02-29 3:49PM EST2024-03-280.290.000.000.00-13025.00%
NVDA240405P005200002024-02-26 9:30AM EST2024-04-050.590.000.000.00-1025.00%
NVDA240419P005200002024-02-29 2:33PM EST2024-04-190.600.000.000.00-14025.00%
NVDA240517P005200002024-02-29 3:31PM EST2024-05-171.410.000.000.00-15012.50%
NVDA240621P005200002024-02-29 2:56PM EST2024-06-213.750.000.000.00-2012.50%
NVDA240719P005200002024-02-29 3:53PM EST2024-07-195.250.000.000.00-3012.50%
NVDA240816P005200002024-02-28 11:33AM EST2024-08-167.500.000.000.00-2012.50%
NVDA240920P005200002024-02-29 1:33PM EST2024-09-2010.230.000.000.00-3012.50%
NVDA241115P005200002024-02-23 10:05AM EST2024-11-1515.790.000.000.00-3012.50%
NVDA241220P005200002024-02-28 10:11AM EST2024-12-2019.600.000.000.00-306.25%
NVDA250117P005200002024-02-29 3:57PM EST2025-01-1719.840.000.000.00-23706.25%
NVDA250221P005200002024-02-29 10:13AM EST2025-02-2123.500.000.000.00-506.25%
NVDA250620P005200002024-02-29 1:04PM EST2025-06-2032.450.000.000.00-206.25%
NVDA251219P005200002024-02-23 10:24AM EST2025-12-1946.260.000.000.00-106.25%
NVDA260116P005200002024-02-22 3:18PM EST2026-01-1648.800.000.000.00-206.25%
NVDA260618P005200002024-02-21 12:31PM EST2026-06-1875.660.000.000.00-106.25%
NVDA261218P005200002024-02-26 9:59AM EST2026-12-1866.750.000.000.00-206.25%