Deutsche Märkte schließen in 4 Stunden 32 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
694,52-31,61 (-4,35%)
Börsenschluss: 04:00PM EST
684,50 -10,02 (-1,44%)
Vorbörslich: 06:58AM EST
In the money
Anzeigen:ListeStellage
Strike:580.00
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240223C005800002024-02-20 3:58PM EST2024-02-23117.140.000.000.00-2319130.00%
NVDA240301C005800002024-02-20 3:48PM EST2024-03-01121.300.000.000.00-571560.00%
NVDA240308C005800002024-02-20 3:59PM EST2024-03-08123.170.000.000.00-9240.00%
NVDA240315C005800002024-02-20 3:34PM EST2024-03-15122.450.000.000.00-14600.00%
NVDA240322C005800002024-02-20 11:28AM EST2024-03-22121.280.000.000.00-600.00%
NVDA240328C005800002024-02-20 11:45AM EST2024-03-28121.240.000.000.00-770.00%
NVDA240419C005800002024-02-20 3:22PM EST2024-04-19133.300.000.000.00-400.00%
NVDA240517C005800002024-02-20 3:56PM EST2024-05-17139.650.000.000.00-311,5020.00%
NVDA240621C005800002024-02-20 3:17PM EST2024-06-21152.460.000.000.00-147630.00%
NVDA240719C005800002024-02-16 2:13PM EST2024-07-19195.920.000.000.00-1100.00%
NVDA240816C005800002024-02-20 11:34AM EST2024-08-16155.000.000.000.00-91480.00%
NVDA240920C005800002024-02-20 2:30PM EST2024-09-20165.860.000.000.00-34010.00%
NVDA241115C005800002024-02-20 11:58AM EST2024-11-15173.600.000.000.00-3200.00%
NVDA241220C005800002024-02-20 11:56AM EST2024-12-20180.610.000.000.00-123710.00%
NVDA250117C005800002024-02-20 12:10PM EST2025-01-17184.230.000.000.00-600.00%
NVDA250620C005800002024-02-20 10:45AM EST2025-06-20215.140.000.000.00-33340.00%
NVDA251219C005800002024-02-16 12:46PM EST2025-12-19282.600.000.000.00-12080.00%
NVDA260116C005800002024-02-20 1:47PM EST2026-01-16238.540.000.000.00-200.00%
NVDA260618C005800002024-02-16 9:52AM EST2026-06-18295.000.000.000.00-3620.00%
NVDA261218C005800002024-02-20 3:50PM EST2026-12-18281.000.000.000.00-2300.00%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240223P005800002024-02-20 3:59PM EST2024-02-232.810.000.000.00-5,3553,98750.00%
NVDA240301P005800002024-02-20 3:59PM EST2024-03-015.150.000.000.00-1,414025.00%
NVDA240308P005800002024-02-20 3:59PM EST2024-03-086.510.000.000.00-473012.50%
NVDA240315P005800002024-02-20 3:59PM EST2024-03-158.100.000.000.00-1,3003,88212.50%
NVDA240322P005800002024-02-20 3:43PM EST2024-03-2210.400.000.000.00-15147012.50%
NVDA240328P005800002024-02-20 3:26PM EST2024-03-2811.450.000.000.00-305012.50%
NVDA240419P005800002024-02-20 3:57PM EST2024-04-1914.350.000.000.00-59106.25%
NVDA240517P005800002024-02-20 3:43PM EST2024-05-1719.500.000.000.00-1024686.25%
NVDA240621P005800002024-02-20 3:21PM EST2024-06-2127.150.000.000.00-2571,3886.25%
NVDA240719P005800002024-02-20 2:43PM EST2024-07-1931.400.000.000.00-72126.25%
NVDA240816P005800002024-02-20 2:02PM EST2024-08-1636.750.000.000.00-112116.25%
NVDA240920P005800002024-02-20 3:36PM EST2024-09-2041.150.000.000.00-222026.25%
NVDA241115P005800002024-02-20 3:58PM EST2024-11-1547.300.000.000.00-40703.13%
NVDA241220P005800002024-02-20 3:11PM EST2024-12-2051.860.000.000.00-315113.13%
NVDA250117P005800002024-02-20 11:46AM EST2025-01-1757.400.000.000.00-1903.13%
NVDA250620P005800002024-02-16 3:58PM EST2025-06-2064.340.000.000.00-41353.13%
NVDA251219P005800002024-02-20 10:28AM EST2025-12-1989.250.000.000.00-203.13%
NVDA260116P005800002024-02-20 12:27PM EST2026-01-1691.000.000.000.00-1553.13%
NVDA260618P005800002024-02-16 9:44AM EST2026-06-1888.700.000.000.00-3003.13%
NVDA261218P005800002024-02-20 2:55PM EST2026-12-18106.840.000.000.00-6401.56%