Deutsche Märkte schließen in 5 Stunden 42 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
694,52-31,61 (-4,35%)
Börsenschluss: 04:00PM EST
684,09 -10,43 (-1,50%)
Vorbörslich: 05:48AM EST
In the money
Anzeigen:ListeStellage
Strike:800.00
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240223C008000002024-02-20 3:59PM EST2024-02-239.080.000.000.00-28,969025.00%
NVDA240301C008000002024-02-20 3:59PM EST2024-03-0112.100.000.000.00-6,647012.50%
NVDA240308C008000002024-02-20 3:59PM EST2024-03-0814.130.000.000.00-729012.50%
NVDA240315C008000002024-02-20 3:59PM EST2024-03-1516.040.000.000.00-5,184012.50%
NVDA240322C008000002024-02-20 3:59PM EST2024-03-2219.100.000.000.00-344012.50%
NVDA240328C008000002024-02-20 3:57PM EST2024-03-2820.250.000.000.00-24806.25%
NVDA240419C008000002024-02-20 3:57PM EST2024-04-1926.000.000.000.00-1,32106.25%
NVDA240517C008000002024-02-20 3:59PM EST2024-05-1733.750.000.000.00-1,23506.25%
NVDA240621C008000002024-02-20 3:58PM EST2024-06-2146.500.000.000.00-1,18006.25%
NVDA240719C008000002024-02-20 3:48PM EST2024-07-1952.590.000.000.00-24003.13%
NVDA240816C008000002024-02-20 3:57PM EST2024-08-1658.100.000.000.00-5003.13%
NVDA240920C008000002024-02-20 3:54PM EST2024-09-2068.060.000.000.00-71503.13%
NVDA241115C008000002024-02-20 2:32PM EST2024-11-1576.500.000.000.00-3803.13%
NVDA241220C008000002024-02-20 3:58PM EST2024-12-2087.370.000.000.00-10003.13%
NVDA250117C008000002024-02-20 3:49PM EST2025-01-1791.900.000.000.00-70503.13%
NVDA250620C008000002024-02-20 3:19PM EST2025-06-20120.500.000.000.00-9303.13%
NVDA251219C008000002024-02-20 12:35PM EST2025-12-19143.850.000.000.00-1601.56%
NVDA260116C008000002024-02-20 3:54PM EST2026-01-16153.150.000.000.00-7701.56%
NVDA260618C008000002024-02-20 3:34PM EST2026-06-18169.100.000.000.00-10401.56%
NVDA261218C008000002024-02-20 3:21PM EST2026-12-18194.000.000.000.00-3101.56%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240223P008000002024-02-20 3:58PM EST2024-02-23114.970.000.000.00-49600.00%
NVDA240301P008000002024-02-20 3:44PM EST2024-03-01119.350.000.000.00-1600.00%
NVDA240308P008000002024-02-20 3:10PM EST2024-03-08117.870.000.000.00-1100.00%
NVDA240315P008000002024-02-20 3:56PM EST2024-03-15120.550.000.000.00-21600.00%
NVDA240322P008000002024-02-20 3:47PM EST2024-03-22122.500.000.000.00-300.00%
NVDA240328P008000002024-02-15 2:21PM EST2024-03-2899.620.000.000.00-600.00%
NVDA240419P008000002024-02-20 12:00PM EST2024-04-19136.570.000.000.00-43100.00%
NVDA240517P008000002024-02-20 3:57PM EST2024-05-17132.000.000.000.00-2000.00%
NVDA240621P008000002024-02-20 3:53PM EST2024-06-21141.160.000.000.00-2300.00%
NVDA240719P008000002024-02-20 2:44PM EST2024-07-19146.120.000.000.00-1400.00%
NVDA240816P008000002024-02-16 3:49PM EST2024-08-16129.750.000.000.00-100.00%
NVDA240920P008000002024-02-20 12:50PM EST2024-09-20162.500.000.000.00-1900.00%
NVDA241115P008000002024-02-15 10:59AM EST2024-11-15142.900.000.000.00-200.00%
NVDA241220P008000002024-02-20 10:01AM EST2024-12-20169.100.000.000.00-2500.00%
NVDA250117P008000002024-02-20 3:52PM EST2025-01-17168.310.000.000.00-5300.00%
NVDA250620P008000002024-02-20 1:56PM EST2025-06-20189.000.000.000.00-700.00%
NVDA251219P008000002024-02-20 2:11PM EST2025-12-19203.850.000.000.00-100.00%
NVDA260116P008000002024-02-16 12:51PM EST2026-01-16184.800.000.000.00-200.00%
NVDA260618P008000002024-02-15 9:48AM EST2026-06-18200.970.000.000.00-1000.00%
NVDA261218P008000002024-02-20 12:37PM EST2026-12-18228.250.000.000.00-6300.00%