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:610.00
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240301C006100002024-02-23 3:25PM EST2024-03-01181.33178.40180.35+7.08+4.06%40408108.01%
NVDA240308C006100002024-02-22 12:30PM EST2024-03-08202.77179.30181.45+36.42+21.89%1031382.18%
NVDA240315C006100002024-02-23 3:48PM EST2024-03-15184.05180.60182.55+6.22+3.50%894,86872.69%
NVDA240322C006100002024-02-23 2:47PM EST2024-03-22192.78181.95184.35+21.53+12.57%183468.48%
NVDA240328C006100002024-02-23 9:43AM EST2024-03-28213.52182.15186.60+42.15+24.60%22865.55%
NVDA240419C006100002024-02-23 2:51PM EST2024-04-19197.48186.70189.85+16.17+8.92%91,04858.37%
NVDA240517C006100002024-02-23 3:22PM EST2024-05-17197.10192.20196.00+6.41+3.36%1011,33155.22%
NVDA240621C006100002024-02-23 3:18PM EST2024-06-21207.70204.15205.55+8.15+4.08%3144956.49%
NVDA240719C006100002024-02-23 2:53PM EST2024-07-19220.43207.40212.25+19.05+9.46%216054.65%
NVDA240816C006100002024-02-23 2:54PM EST2024-08-16226.75215.75217.60+15.20+7.19%3913854.75%
NVDA240920C006100002024-02-23 9:52AM EST2024-09-20250.48224.60226.55+35.31+16.41%258955.29%
NVDA241115C006100002024-02-23 3:44PM EST2024-11-15239.38235.85237.90+84.33+54.39%35454.91%
NVDA241220C006100002024-02-23 11:51AM EST2024-12-20250.63243.55245.95+11.13+4.65%420655.33%
NVDA250117C006100002024-02-23 11:57AM EST2025-01-17259.40248.90250.75+14.40+5.88%1448155.18%
NVDA250221C006100002024-02-23 10:13AM EST2025-02-21271.55255.15260.95+26.80+10.95%5555.91%
NVDA250620C006100002024-02-23 3:04PM EST2025-06-20284.65276.05277.95+17.98+6.74%3148055.35%
NVDA251219C006100002024-02-22 10:53AM EST2025-12-19321.42300.60304.65+32.30+11.17%124954.97%
NVDA260116C006100002024-02-23 11:07AM EST2026-01-16298.50304.15307.80-2.25-0.75%813054.85%
NVDA260618C006100002024-02-23 10:20AM EST2026-06-18342.46321.90327.40+26.81+8.49%42854.69%
NVDA261218C006100002024-02-23 2:02PM EST2026-12-18349.50339.00346.95+12.50+3.71%118754.11%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240301P006100002024-02-23 3:58PM EST2024-03-010.260.270.31+0.01+4.00%2253,56987.21%
NVDA240308P006100002024-02-23 3:32PM EST2024-03-080.650.610.67+0.05+8.33%10075466.21%
NVDA240315P006100002024-02-23 3:43PM EST2024-03-151.171.171.22+0.08+7.34%1,3975,15459.08%
NVDA240322P006100002024-02-23 3:12PM EST2024-03-221.992.082.16+0.09+4.74%2828756.59%
NVDA240328P006100002024-02-23 3:41PM EST2024-03-282.442.402.63+0.16+7.02%3218153.00%
NVDA240405P006100002024-02-23 12:39PM EST2024-04-052.852.893.30+0.86+43.22%11050.43%
NVDA240419P006100002024-02-23 3:12PM EST2024-04-194.454.454.65-0.07-1.55%1491,04747.18%
NVDA240517P006100002024-02-23 3:58PM EST2024-05-177.857.758.05-0.30-3.68%4552444.43%
NVDA240621P006100002024-02-23 3:37PM EST2024-06-2115.3015.2515.60-0.95-5.85%14786245.99%
NVDA240719P006100002024-02-23 2:29PM EST2024-07-1917.8518.4519.00-2.50-12.29%432444.41%
NVDA240816P006100002024-02-23 3:50PM EST2024-08-1622.1022.1522.70-0.85-3.70%415443.57%
NVDA240920P006100002024-02-23 2:23PM EST2024-09-2027.4028.1528.75-2.25-7.59%910743.82%
NVDA241115P006100002024-02-23 11:03AM EST2024-11-1534.6034.9535.75-2.10-5.72%99042.87%
NVDA241220P006100002024-02-23 2:31PM EST2024-12-2039.0540.1540.80-2.75-6.58%1223042.88%
NVDA250117P006100002024-02-23 3:54PM EST2025-01-1742.7042.9543.75-1.20-2.73%8053742.42%
NVDA250221P006100002024-02-22 9:51AM EST2025-02-2149.8445.0050.950.00-1743.55%
NVDA250620P006100002024-02-23 3:02PM EST2025-06-2058.4259.5560.50-1.78-2.96%222241.41%
NVDA251219P006100002024-02-22 3:29PM EST2025-12-1975.6374.6576.150.00-712840.21%
NVDA260116P006100002024-02-22 3:54PM EST2026-01-1677.0376.2077.650.00-42939.84%
NVDA260618P006100002024-02-23 10:22AM EST2026-06-1884.5286.1088.85-7.23-7.88%306239.12%
NVDA261218P006100002024-02-23 10:33AM EST2026-12-1895.4594.7099.90-1.35-1.39%21938.20%