Deutsche Märkte schließen in 7 Stunden 36 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
791,12+14,49 (+1,87%)
Börsenschluss: 04:00PM EST
797,36 +6,24 (+0,79%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Strike:620.00
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240301C006200002024-02-29 3:45PM EST2024-03-01177.000.000.000.00-6600.00%
NVDA240308C006200002024-02-29 2:12PM EST2024-03-08174.700.000.000.00-3000.00%
NVDA240315C006200002024-02-29 3:50PM EST2024-03-15181.000.000.000.00-4300.00%
NVDA240322C006200002024-02-29 3:42PM EST2024-03-22179.890.000.000.00-3000.00%
NVDA240328C006200002024-02-23 11:35AM EST2024-03-28182.100.000.000.00-100.00%
NVDA240419C006200002024-02-29 3:54PM EST2024-04-19186.350.000.000.00-5500.00%
NVDA240517C006200002024-02-29 3:41PM EST2024-05-17190.000.000.000.00-900.00%
NVDA240621C006200002024-02-29 1:36PM EST2024-06-21196.800.000.000.00-1300.00%
NVDA240719C006200002024-02-29 9:32AM EST2024-07-19202.720.000.000.00-400.00%
NVDA240816C006200002024-02-29 3:59PM EST2024-08-16210.980.000.000.00-1000.00%
NVDA240920C006200002024-02-27 1:12PM EST2024-09-20218.300.000.000.00-1100.00%
NVDA241115C006200002024-02-27 11:10AM EST2024-11-15225.670.000.000.00-800.00%
NVDA241220C006200002024-02-29 12:29PM EST2024-12-20235.150.000.000.00-100.00%
NVDA250117C006200002024-02-29 2:23PM EST2025-01-17243.470.000.000.00-600.00%
NVDA250221C006200002024-02-28 11:27AM EST2025-02-21242.180.000.000.00-6100.00%
NVDA250620C006200002024-02-26 2:33PM EST2025-06-20275.610.000.000.00-200.00%
NVDA251219C006200002024-02-26 9:45AM EST2025-12-19296.650.000.000.00-100.00%
NVDA260116C006200002024-02-29 9:30AM EST2026-01-16298.000.000.000.00-200.00%
NVDA260618C006200002024-02-27 10:55AM EST2026-06-18316.000.000.000.00-100.00%
NVDA261218C006200002024-02-29 11:44AM EST2026-12-18332.050.000.000.00-600.00%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240301P006200002024-02-29 3:04PM EST2024-03-010.010.000.000.00-134050.00%
NVDA240308P006200002024-02-29 3:50PM EST2024-03-080.140.000.000.00-55025.00%
NVDA240315P006200002024-02-29 3:53PM EST2024-03-150.290.000.000.00-155025.00%
NVDA240322P006200002024-02-29 3:53PM EST2024-03-220.830.000.000.00-424025.00%
NVDA240328P006200002024-02-29 3:54PM EST2024-03-281.130.000.000.00-41012.50%
NVDA240405P006200002024-02-29 3:59PM EST2024-04-051.750.000.000.00-33012.50%
NVDA240419P006200002024-02-29 3:55PM EST2024-04-192.730.000.000.00-90012.50%
NVDA240517P006200002024-02-29 3:03PM EST2024-05-176.100.000.000.00-11012.50%
NVDA240621P006200002024-02-29 3:42PM EST2024-06-2113.200.000.000.00-3706.25%
NVDA240719P006200002024-02-29 1:15PM EST2024-07-1916.920.000.000.00-506.25%
NVDA240816P006200002024-02-29 3:49PM EST2024-08-1619.950.000.000.00-34706.25%
NVDA240920P006200002024-02-29 10:07AM EST2024-09-2026.280.000.000.00-206.25%
NVDA241115P006200002024-02-29 2:34PM EST2024-11-1533.950.000.000.00-206.25%
NVDA241220P006200002024-02-29 10:03AM EST2024-12-2038.800.000.000.00-106.25%
NVDA250117P006200002024-02-29 12:56PM EST2025-01-1742.300.000.000.00-606.25%
NVDA250221P006200002024-02-29 9:48AM EST2025-02-2147.500.000.000.00-106.25%
NVDA250620P006200002024-02-29 11:14AM EST2025-06-2059.230.000.000.00-103.13%
NVDA251219P006200002024-02-27 2:24PM EST2025-12-1975.370.000.000.00-703.13%
NVDA260116P006200002024-02-29 10:11AM EST2026-01-1676.750.000.000.00-103.13%
NVDA260618P006200002024-02-29 9:36AM EST2026-06-1885.550.000.000.00-503.13%
NVDA261218P006200002024-02-29 10:12AM EST2026-12-1897.990.000.000.00-103.13%