Deutsche Märkte schließen in 7 Stunden 34 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:720.00
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240301C007200002024-02-29 3:57PM EST2024-03-0178.500.000.000.00-14100.00%
NVDA240308C007200002024-02-29 3:59PM EST2024-03-0875.500.000.000.00-5200.00%
NVDA240315C007200002024-02-29 3:58PM EST2024-03-1580.820.000.000.00-17900.00%
NVDA240322C007200002024-02-29 3:29PM EST2024-03-2283.680.000.000.00-2100.00%
NVDA240328C007200002024-02-29 2:29PM EST2024-03-2886.200.000.000.00-1200.00%
NVDA240405C007200002024-02-29 3:47PM EST2024-04-0593.150.000.000.00-1600.00%
NVDA240419C007200002024-02-29 3:59PM EST2024-04-1996.800.000.000.00-22300.00%
NVDA240517C007200002024-02-29 3:55PM EST2024-05-17110.650.000.000.00-5100.00%
NVDA240621C007200002024-02-29 3:56PM EST2024-06-21127.950.000.000.00-2400.00%
NVDA240719C007200002024-02-29 3:47PM EST2024-07-19135.390.000.000.00-7900.00%
NVDA240816C007200002024-02-29 10:10AM EST2024-08-16140.010.000.000.00-1000.00%
NVDA240920C007200002024-02-29 2:32PM EST2024-09-20151.100.000.000.00-700.00%
NVDA241115C007200002024-02-29 2:00PM EST2024-11-15165.650.000.000.00-300.00%
NVDA241220C007200002024-02-29 2:20PM EST2024-12-20176.620.000.000.00-6400.00%
NVDA250117C007200002024-02-29 11:56AM EST2025-01-17179.000.000.000.00-8900.00%
NVDA250221C007200002024-02-28 3:15PM EST2025-02-21182.620.000.000.00-100.00%
NVDA250620C007200002024-02-28 12:23PM EST2025-06-20207.700.000.000.00-200.00%
NVDA251219C007200002024-02-29 9:53AM EST2025-12-19245.500.000.000.00-100.00%
NVDA260116C007200002024-02-29 11:28AM EST2026-01-16245.700.000.000.00-100.00%
NVDA260618C007200002024-02-28 10:30AM EST2026-06-18254.650.000.000.00-200.00%
NVDA261218C007200002024-02-29 12:01PM EST2026-12-18290.300.000.000.00-100.00%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240301P007200002024-02-29 3:59PM EST2024-03-010.070.000.000.00-3,251050.00%
NVDA240308P007200002024-02-29 3:59PM EST2024-03-081.060.000.000.00-1,095012.50%
NVDA240315P007200002024-02-29 3:59PM EST2024-03-152.920.000.000.00-1,662012.50%
NVDA240322P007200002024-02-29 3:58PM EST2024-03-227.580.000.000.00-21406.25%
NVDA240328P007200002024-02-29 3:59PM EST2024-03-2810.000.000.000.00-9406.25%
NVDA240405P007200002024-02-29 3:59PM EST2024-04-0511.880.000.000.00-7006.25%
NVDA240419P007200002024-02-29 3:59PM EST2024-04-1916.980.000.000.00-12106.25%
NVDA240517P007200002024-02-29 3:59PM EST2024-05-1725.000.000.000.00-5603.13%
NVDA240621P007200002024-02-29 3:59PM EST2024-06-2138.250.000.000.00-2003.13%
NVDA240719P007200002024-02-29 3:47PM EST2024-07-1942.580.000.000.00-3103.13%
NVDA240816P007200002024-02-29 3:47PM EST2024-08-1648.000.000.000.00-503.13%
NVDA240920P007200002024-02-29 3:23PM EST2024-09-2058.040.000.000.00-403.13%
NVDA241115P007200002024-02-29 2:37PM EST2024-11-1566.980.000.000.00-103.13%
NVDA241220P007200002024-02-29 11:01AM EST2024-12-2074.400.000.000.00-101.56%
NVDA250117P007200002024-02-29 12:38PM EST2025-01-1778.100.000.000.00-2401.56%
NVDA250221P007200002024-02-29 1:04PM EST2025-02-2183.600.000.000.00-101.56%
NVDA250620P007200002024-02-28 3:08PM EST2025-06-20100.610.000.000.00-1301.56%
NVDA251219P007200002024-02-23 2:16PM EST2025-12-19117.950.000.000.00-101.56%
NVDA260116P007200002024-02-26 1:28PM EST2026-01-16117.710.000.000.00-701.56%
NVDA260618P007200002024-02-12 2:51PM EST2026-06-18156.000.000.000.00-4001.56%
NVDA261218P007200002024-02-29 3:33PM EST2026-12-18142.850.000.000.00-2,00801.56%