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:535.00
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240301C005350002024-02-23 3:41PM EST2024-03-01256.95253.15255.05+18.57+7.79%633147.95%
NVDA240308C005350002024-02-13 1:09PM EST2024-03-08190.96253.80255.900.00-22110.69%
NVDA240315C005350002024-02-23 3:54PM EST2024-03-15259.50254.60256.75+13.27+5.39%41,25496.00%
NVDA240322C005350002024-02-21 3:50PM EST2024-03-22146.00255.10257.800.00-2187.13%
NVDA240419C005350002024-02-23 11:42AM EST2024-04-19264.37258.45260.80+16.37+6.60%1238971.03%
NVDA240517C005350002024-02-22 12:44PM EST2024-05-17250.03261.60264.550.00-221564.63%
NVDA240621C005350002024-02-23 9:33AM EST2024-06-21291.11266.70271.35+35.51+13.89%149762.33%
NVDA240719C005350002024-02-22 2:29PM EST2024-07-19264.85269.65276.600.00-89060.46%
NVDA240920C005350002024-02-16 11:23AM EST2024-09-20243.03282.65286.150.00-1113659.60%
NVDA241220C005350002024-02-22 9:36AM EST2024-12-20270.00298.55301.150.00-17059.00%
NVDA250117C005350002024-02-22 3:26PM EST2025-01-17297.31302.10305.150.00-545658.48%
NVDA250620C005350002024-02-23 12:53PM EST2025-06-20336.55325.05328.10+58.54+21.06%416658.13%
NVDA251219C005350002024-02-22 3:46PM EST2025-12-19341.30346.60350.500.00-159357.28%
NVDA260116C005350002024-02-22 1:07PM EST2026-01-16337.00349.65353.300.00-120057.11%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240301P005350002024-02-23 3:59PM EST2024-03-010.130.120.16+0.06+85.71%40654116.11%
NVDA240308P005350002024-02-23 1:49PM EST2024-03-080.220.250.31-0.03-12.00%4115585.35%
NVDA240315P005350002024-02-23 3:58PM EST2024-03-150.550.490.55+0.09+19.57%402,20574.51%
NVDA240322P005350002024-02-23 3:03PM EST2024-03-220.670.750.83-0.05-6.94%29968.07%
NVDA240328P005350002024-02-23 11:45AM EST2024-03-280.750.810.95-0.10-11.76%144562.57%
NVDA240419P005350002024-02-23 3:40PM EST2024-04-191.501.481.57-0.03-1.96%381,58152.93%
NVDA240517P005350002024-02-23 3:30PM EST2024-05-172.902.772.91-0.15-4.92%938248.53%
NVDA240621P005350002024-02-23 3:33PM EST2024-06-216.556.306.55-0.15-2.24%2753548.69%
NVDA240719P005350002024-02-22 2:31PM EST2024-07-198.958.208.500.00-2917046.77%
NVDA240920P005350002024-02-22 10:44AM EST2024-09-2015.5314.2514.750.00-1446045.80%
NVDA241220P005350002024-02-23 9:47AM EST2024-12-2021.4022.8523.40-2.35-9.89%111744.63%
NVDA250117P005350002024-02-23 1:03PM EST2025-01-1724.6025.1025.65-1.65-6.29%439644.14%
NVDA250620P005350002024-02-23 1:05PM EST2025-06-2037.8038.2539.10-3.40-8.25%15643.07%
NVDA251219P005350002024-02-21 12:05PM EST2025-12-1970.0050.7552.100.00-431941.75%
NVDA260116P005350002024-02-05 1:52PM EST2026-01-1666.4852.1553.350.00-312441.36%