Deutsche Märkte schließen in 3 Stunden 50 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
694,52-31,61 (-4,35%)
Börsenschluss: 04:00PM EST
682,57 -11,95 (-1,72%)
Vorbörslich: 07:40AM EST
In the money
Anzeigen:ListeStellage
Strike:820.00
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240223C008200002024-02-20 3:59PM EST2024-02-236.840.000.000.00-4,3445,76425.00%
NVDA240301C008200002024-02-20 3:59PM EST2024-03-019.500.000.000.00-8591,13125.00%
NVDA240308C008200002024-02-20 3:54PM EST2024-03-0811.380.000.000.00-17443212.50%
NVDA240315C008200002024-02-20 3:58PM EST2024-03-1513.200.000.000.00-7271,40012.50%
NVDA240322C008200002024-02-20 3:54PM EST2024-03-2216.150.000.000.00-7339612.50%
NVDA240328C008200002024-02-20 2:38PM EST2024-03-2816.340.000.000.00-6214612.50%
NVDA240419C008200002024-02-20 3:36PM EST2024-04-1921.830.000.000.00-1453706.25%
NVDA240517C008200002024-02-20 3:47PM EST2024-05-1729.500.000.000.00-2815996.25%
NVDA240621C008200002024-02-20 3:26PM EST2024-06-2140.680.000.000.00-858356.25%
NVDA240719C008200002024-02-20 3:58PM EST2024-07-1946.900.000.000.00-2074276.25%
NVDA240816C008200002024-02-20 3:28PM EST2024-08-1652.370.000.000.00-451276.25%
NVDA240920C008200002024-02-20 2:30PM EST2024-09-2058.900.000.000.00-895393.13%
NVDA241115C008200002024-02-20 3:08PM EST2024-11-1573.070.000.000.00-14593.13%
NVDA241220C008200002024-02-20 3:39PM EST2024-12-2079.810.000.000.00-653223.13%
NVDA250117C008200002024-02-20 2:58PM EST2025-01-1785.270.000.000.00-1294663.13%
NVDA250620C008200002024-02-20 1:36PM EST2025-06-20107.710.000.000.00-493023.13%
NVDA251219C008200002024-02-20 11:09AM EST2025-12-19138.780.000.000.00-103823.13%
NVDA260116C008200002024-02-20 3:54PM EST2026-01-16145.280.000.000.00-112533.13%
NVDA260618C008200002024-02-20 1:22PM EST2026-06-18161.000.000.000.00-2491.56%
NVDA261218C008200002024-02-20 3:22PM EST2026-12-18185.000.000.000.00-83221.56%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240223P008200002024-02-20 3:16PM EST2024-02-23132.330.000.000.00-201550.00%
NVDA240301P008200002024-02-20 10:36AM EST2024-03-01141.490.000.000.00-4930.00%
NVDA240308P008200002024-02-20 3:13PM EST2024-03-08135.540.000.000.00-3130.00%
NVDA240315P008200002024-02-16 3:24PM EST2024-03-15107.000.000.000.00-91970.00%
NVDA240322P008200002024-02-12 12:14PM EST2024-03-22105.850.000.000.00--10.00%
NVDA240328P008200002024-02-20 9:46AM EST2024-03-28140.820.000.000.00-120.00%
NVDA240419P008200002024-02-20 9:41AM EST2024-04-19141.430.000.000.00-1360.00%
NVDA240517P008200002024-02-14 3:45PM EST2024-05-17120.740.000.000.00-551300.00%
NVDA240621P008200002024-02-14 12:05PM EST2024-06-21137.600.000.000.00-121260.00%
NVDA240719P008200002024-02-13 12:26PM EST2024-07-19141.000.000.000.00-2360.00%
NVDA240816P008200002024-02-20 11:15AM EST2024-08-16168.230.000.000.00-2100.00%
NVDA240920P008200002024-02-20 12:57PM EST2024-09-20175.500.000.000.00-412450.00%
NVDA241115P008200002024-02-13 2:12PM EST2024-11-15161.050.000.000.00-11220.00%
NVDA241220P008200002024-02-14 10:54AM EST2024-12-20158.400.000.000.00-22370.00%
NVDA250117P008200002024-02-20 9:38AM EST2025-01-17178.700.000.000.00-4220.00%
NVDA250620P008200002024-02-13 9:37AM EST2025-06-20188.800.000.000.00-640.00%
NVDA251219P008200002024-02-14 1:32PM EST2025-12-19199.000.000.000.00-2300.00%
NVDA260116P008200002024-02-20 12:22PM EST2026-01-16222.700.000.000.00-160.00%
NVDA260618P008200002024-02-20 3:22PM EST2026-06-18225.250.000.000.00-1210.00%
NVDA261218P008200002024-02-13 12:39PM EST2026-12-18221.000.000.000.00-50210.00%