Deutsche Märkte schließen in 5 Stunden 33 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
694,52-31,61 (-4,35%)
Börsenschluss: 04:00PM EST
684,84 -9,68 (-1,39%)
Vorbörslich: 05:57AM EST
In the money
Anzeigen:ListeStellage
Strike:570.00
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240223C005700002024-02-20 3:53PM EST2024-02-23127.000.000.000.00-10000.00%
NVDA240301C005700002024-02-20 2:50PM EST2024-03-01128.900.000.000.00-1100.00%
NVDA240308C005700002024-02-20 1:48PM EST2024-03-08121.350.000.000.00-800.00%
NVDA240315C005700002024-02-20 3:42PM EST2024-03-15130.600.000.000.00-5800.00%
NVDA240322C005700002024-02-20 1:38PM EST2024-03-22123.600.000.000.00-400.00%
NVDA240328C005700002024-02-20 3:09PM EST2024-03-28137.000.000.000.00-300.00%
NVDA240419C005700002024-02-20 3:59PM EST2024-04-19142.000.000.000.00-2,08300.00%
NVDA240517C005700002024-02-20 3:11PM EST2024-05-17149.100.000.000.00-4600.00%
NVDA240621C005700002024-02-20 3:55PM EST2024-06-21158.400.000.000.00-3300.00%
NVDA240719C005700002024-02-20 10:51AM EST2024-07-19158.500.000.000.00-600.00%
NVDA240816C005700002024-02-20 11:35AM EST2024-08-16162.200.000.000.00-300.00%
NVDA240920C005700002024-02-20 2:47PM EST2024-09-20177.700.000.000.00-1500.00%
NVDA241115C005700002024-02-20 11:57AM EST2024-11-15179.150.000.000.00-200.00%
NVDA241220C005700002024-02-20 3:56PM EST2024-12-20195.350.000.000.00-200.00%
NVDA250117C005700002024-02-20 11:05AM EST2025-01-17198.200.000.000.00-1000.00%
NVDA250620C005700002024-02-20 3:07PM EST2025-06-20224.300.000.000.00-200.00%
NVDA251219C005700002024-02-14 10:04AM EST2025-12-19287.070.000.000.00-200.00%
NVDA260116C005700002024-02-16 9:41AM EST2026-01-16291.250.000.000.00-100.00%
NVDA260618C005700002024-02-20 10:28AM EST2026-06-18264.610.000.000.00-300.00%
NVDA261218C005700002024-02-20 9:53AM EST2026-12-18280.000.000.000.00-500.00%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240223P005700002024-02-20 3:59PM EST2024-02-232.070.000.000.00-4,598050.00%
NVDA240301P005700002024-02-20 3:59PM EST2024-03-013.900.000.000.00-440025.00%
NVDA240308P005700002024-02-20 3:51PM EST2024-03-085.400.000.000.00-143012.50%
NVDA240315P005700002024-02-20 3:59PM EST2024-03-156.690.000.000.00-794012.50%
NVDA240322P005700002024-02-20 3:46PM EST2024-03-228.600.000.000.00-48012.50%
NVDA240328P005700002024-02-20 3:59PM EST2024-03-289.310.000.000.00-66012.50%
NVDA240419P005700002024-02-20 3:45PM EST2024-04-1912.500.000.000.00-197012.50%
NVDA240517P005700002024-02-20 1:53PM EST2024-05-1718.570.000.000.00-5406.25%
NVDA240621P005700002024-02-20 3:04PM EST2024-06-2125.450.000.000.00-1906.25%
NVDA240719P005700002024-02-20 3:52PM EST2024-07-1928.040.000.000.00-1906.25%
NVDA240816P005700002024-02-20 3:49PM EST2024-08-1631.500.000.000.00-1606.25%
NVDA240920P005700002024-02-20 3:30PM EST2024-09-2037.900.000.000.00-406.25%
NVDA241115P005700002024-02-20 12:16PM EST2024-11-1547.750.000.000.00-806.25%
NVDA241220P005700002024-02-20 11:28AM EST2024-12-2051.000.000.000.00-1203.13%
NVDA250117P005700002024-02-20 1:32PM EST2025-01-1754.200.000.000.00-1103.13%
NVDA250620P005700002024-02-20 12:20PM EST2025-06-2071.130.000.000.00-5003.13%
NVDA251219P005700002024-02-14 2:12PM EST2025-12-1976.000.000.000.00-503.13%
NVDA260116P005700002024-02-15 3:18PM EST2026-01-1677.200.000.000.00-603.13%
NVDA260618P005700002024-02-20 2:58PM EST2026-06-1894.350.000.000.00-203.13%
NVDA261218P005700002024-02-20 11:24AM EST2026-12-18104.650.000.000.00-9803.13%