Deutsche Märkte schließen in 7 Stunden 29 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
791,12+14,49 (+1,87%)
Börsenschluss: 04:00PM EST
799,01 +7,89 (+1,00%)
Vorbörslich: 04:01AM EST
In the money
Anzeigen:ListeStellage
Strike:590.00
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240301C005900002024-02-29 3:50PM EST2024-03-01208.950.000.000.00-300.00%
NVDA240308C005900002024-02-29 10:13AM EST2024-03-08203.300.000.000.00-100.00%
NVDA240315C005900002024-02-29 3:58PM EST2024-03-15208.200.000.000.00-1300.00%
NVDA240322C005900002024-02-29 9:31AM EST2024-03-22207.000.000.000.00-100.00%
NVDA240328C005900002024-02-22 1:28PM EST2024-03-28188.480.000.000.00-400.00%
NVDA240419C005900002024-02-29 11:26AM EST2024-04-19207.750.000.000.00-600.00%
NVDA240517C005900002024-02-28 11:26AM EST2024-05-17203.850.000.000.00-200.00%
NVDA240621C005900002024-02-29 3:06PM EST2024-06-21222.510.000.000.00-200.00%
NVDA240719C005900002024-02-29 12:49PM EST2024-07-19224.250.000.000.00-100.00%
NVDA240816C005900002024-02-23 11:41AM EST2024-08-16237.210.000.000.00-100.00%
NVDA240920C005900002024-02-29 9:52AM EST2024-09-20241.500.000.000.00-700.00%
NVDA241115C005900002024-02-28 1:40PM EST2024-11-15245.600.000.000.00-300.00%
NVDA241220C005900002024-02-27 9:47AM EST2024-12-20251.000.000.000.00-200.00%
NVDA250117C005900002024-02-27 3:03PM EST2025-01-17262.790.000.000.00-200.00%
NVDA250221C005900002024-02-23 12:26PM EST2025-02-21276.830.000.000.00-500.00%
NVDA250620C005900002024-02-23 1:55PM EST2025-06-20297.370.000.000.00-10300.00%
NVDA251219C005900002024-02-28 3:54PM EST2025-12-19301.030.000.000.00-200.00%
NVDA260116C005900002024-02-20 3:22PM EST2026-01-16241.030.000.000.00-100.00%
NVDA260618C005900002024-02-27 1:29PM EST2026-06-18336.040.000.000.00-200.00%
NVDA261218C005900002024-02-26 2:50PM EST2026-12-18357.800.000.000.00-700.00%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240301P005900002024-02-29 3:49PM EST2024-03-010.010.000.000.00-9050.00%
NVDA240308P005900002024-02-29 3:43PM EST2024-03-080.080.000.000.00-23050.00%
NVDA240315P005900002024-02-29 3:52PM EST2024-03-150.210.000.000.00-64025.00%
NVDA240322P005900002024-02-29 3:36PM EST2024-03-220.490.000.000.00-374025.00%
NVDA240328P005900002024-02-29 2:51PM EST2024-03-280.720.000.000.00-4025.00%
NVDA240405P005900002024-02-29 3:42PM EST2024-04-050.990.000.000.00-13012.50%
NVDA240419P005900002024-02-29 3:51PM EST2024-04-191.610.000.000.00-55012.50%
NVDA240517P005900002024-02-29 3:59PM EST2024-05-173.950.000.000.00-54012.50%
NVDA240621P005900002024-02-29 3:25PM EST2024-06-219.220.000.000.00-22012.50%
NVDA240719P005900002024-02-29 3:00PM EST2024-07-1911.850.000.000.00-6012.50%
NVDA240816P005900002024-02-28 3:48PM EST2024-08-1617.050.000.000.00-1106.25%
NVDA240920P005900002024-02-29 10:10AM EST2024-09-2020.500.000.000.00-506.25%
NVDA241115P005900002024-02-29 10:57AM EST2024-11-1526.800.000.000.00-6406.25%
NVDA241220P005900002024-02-28 3:51PM EST2024-12-2034.000.000.000.00-206.25%
NVDA250117P005900002024-02-28 11:51AM EST2025-01-1735.250.000.000.00-206.25%
NVDA250221P005900002024-02-29 3:37PM EST2025-02-2138.700.000.000.00-106.25%
NVDA250620P005900002024-02-26 3:59PM EST2025-06-2052.180.000.000.00-106.25%
NVDA251219P005900002024-02-26 11:34AM EST2025-12-1965.210.000.000.00-103.13%
NVDA260116P005900002024-02-28 3:45PM EST2026-01-1668.350.000.000.00-703.13%
NVDA260618P005900002024-02-23 11:09AM EST2026-06-1881.630.000.000.00-203.13%
NVDA261218P005900002024-02-29 11:36AM EST2026-12-1887.700.000.000.00-103.13%