Deutsche Märkte öffnen in 4 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
123,54+5,61 (+4,76%)
Börsenschluss: 04:00PM EDT
123,32 -0,22 (-0,18%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Calls
20. September 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
122.800.00-93100.500.010.00-210
133.550.00-3001.000.010.00--0
133.200.00-22411.50-----
134.500.00-220,8202.000.010.00-2500
86.220.00---2.500.010.00--0
121.500.00--1,0973.00-----
-----3.500.010.00--0
-----4.000.010.00--0
77.520.00---4.500.010.00--0
113.720.00-205.000.010.00-10
-----5.500.010.00-20
-----6.000.010.00-10
81.360.00---7.00-----
113.600.00--9807.50-----
123.900.00-1508.000.010.00--450
112.450.00--218.50-----
112.050.00--309.00-----
111.700.00--609.500.010.00---
108.290.00-5010.000.010.00-800
117.240.00-28011.000.010.00--0
108.980.00-1012.000.010.00-1000
111.360.00-10013.000.010.00--0
105.270.00-8014.000.010.00-406,530
103.250.00-1015.000.010.00-100
116.140.00-20016.000.020.00-100
109.750.00-24017.000.020.00-13,230
104.980.00-10018.000.010.00-20
99.100.00-3019.000.010.00-3150
98.660.00-30020.000.010.00-1860
97.800.00-1021.000.030.00-20
104.270.00-100022.000.010.00-100
98.070.00-6023.000.010.00-250
94.960.00-3024.000.020.00-100
95.130.00-20025.000.020.00-70
103.070.00-10026.000.010.00-50
99.300.00-240027.000.010.00-30
90.740.00-30028.000.020.00-10
97.110.00-4167329.000.030.00-30
89.000.00-1030.000.020.00-300
86.000.00-5031.000.010.00-1900
86.900.00-922032.000.020.00-100
86.940.00-40033.000.040.00-10
89.500.00-1034.000.020.00-970
83.340.00-1035.000.050.00-3060
84.900.00-3036.000.030.00-30
91.780.00-10037.000.040.00-100
83.350.00-10038.000.050.00-330
79.620.00-20039.000.040.00-500
81.910.00-10040.000.040.00-1200
77.430.00-1041.000.050.00-670
77.100.00-10042.000.060.00-320
79.540.00-20043.000.070.00-10
76.930.00-9044.000.080.00-2000
76.350.00-1045.000.070.00-200
72.720.00-10046.000.050.00-400
80.280.00-1046.500.080.00-200
73.250.00-1047.000.080.00-200
74.050.00--11647.500.080.00-20
71.180.00-14048.000.120.00-1500
70.400.00-1048.500.050.00-140
79.470.00-3049.000.130.00-130
71.190.00-10049.500.070.00-3,0000
74.250.00-117050.000.080.00-2220
80.490.00-3050.500.110.00-120
73.000.00-39051.000.130.00-100
68.400.00-2051.500.100.00-10
67.210.00-8052.000.100.00-120
66.140.00-10052.500.080.00-10
67.250.00-10053.000.100.00-50
74.950.00-1053.500.080.00-160
70.100.00-10054.000.110.00-100
66.570.00-10054.500.150.00-30
69.330.00-5055.000.180.00-1340
67.340.00-1055.500.150.00-60
68.110.00-2056.000.150.00-20
64.750.00-2056.500.090.00-370
63.640.00-3057.000.150.00-400
66.730.00-20057.500.120.00-70
60.720.00-17058.000.130.00-80
67.250.00-9058.500.150.00-60
59.800.00-91,71059.000.180.00-40
66.650.00-1059.500.130.00-4170
63.500.00-23060.000.150.00-850
58.400.00-32060.500.160.00-20
70.670.00-3061.000.230.00-880
57.450.00-2061.500.260.00-400
57.480.00-4062.000.180.00-110
56.500.00-50062.500.280.00-460
57.550.00-560063.000.170.00-40
59.400.00-5063.500.270.00-10
56.100.00-52064.000.280.00-1960
57.050.00-2064.500.190.00-510
54.000.00-14065.000.200.00-20
63.300.00-5065.500.320.00-7300
58.140.00-1066.000.210.00-210
51.430.00-7068.000.230.00-2,0010
52.710.00-5070.000.250.00-4200
52.600.00-1071.000.340.00-170
47.700.00-112072.000.340.00-30
57.720.00-5073.000.510.00-2510
50.000.00-100074.000.390.00-160
49.790.00-8075.000.380.00-4420
45.700.00-400076.000.430.00-140
45.000.00-1077.000.690.00-220
42.000.00-170078.000.450.00-1090
39.460.00-23079.000.500.00-850
44.630.00-47080.000.540.00-3350
41.300.00-10082.000.610.00-5440
39.800.00-7084.000.700.00-160
40.100.00-10085.000.780.00-310
39.530.00-30086.000.860.00-220
37.200.00-9088.001.010.00-1490
36.000.00-52090.001.160.00-3,3900
33.930.00-24092.001.400.00-2860
33.000.00-3093.001.480.00-980
31.200.00-55094.001.620.00-1380
30.860.00-65095.001.730.00-5230
29.840.00-2096.001.870.00-1030
28.470.00-30097.002.010.00-450
26.150.00-2098.002.210.00-9320
26.300.00-6099.002.330.00-4110
27.000.00-2,7460100.002.590.00-2,4850
26.550.00-240101.002.680.00-1550
24.850.00-1080102.002.940.00-3470
24.200.00-240103.003.200.00-7990
23.830.00-430104.003.420.00-2040
23.200.00-4660105.003.600.00-1,0080
22.500.00-1240106.003.900.00-1030
21.500.00-230107.004.150.00-1420
21.000.00-4600108.004.610.00-890
20.350.00-1610109.004.770.00-1,5190
19.680.00-1,2600110.005.050.00-2,9760
18.870.00-1,0080111.005.400.00-3170
18.450.00-7910112.005.850.00-520
17.690.00-6070113.006.150.00-3700
16.700.00-2450114.006.490.00-1780
16.460.00-7280115.006.850.00-1,0320
15.800.00-1470116.007.250.00-1800
15.360.00-5640117.007.650.00-6000
14.800.00-6470118.008.050.00-1,2590
14.250.00-7420119.008.600.00-4980
13.750.00-11,3230120.008.980.00-4,5930
13.000.00-1,2380121.009.380.00-5010
12.750.00-1,5590122.009.920.00-5,8420
12.150.00-2,3200123.0010.380.00-5140
11.700.00-5400124.0011.050.00-4520
11.300.00-5,6600125.0011.500.00-1,0000
10.800.00-4380126.0012.100.00-2930
10.400.00-5110127.0012.640.00-1150
9.900.00-1,0750128.0013.290.00-2100
9.500.00-6130129.0013.800.00-630
9.100.00-6,8000130.0014.400.00-1,7730
8.250.00-2,1070132.0016.750.00-30
7.590.00-8960134.0017.250.00-710
7.350.00-5,0240135.0017.970.00-730
6.910.00-5210136.0018.450.00-700
6.400.00-1,4370138.0019.660.00-1580
5.800.00-52,9220140.0021.100.00-3,0670
5.550.00-12,6650141.0021.800.00-1890
5.240.00-1,6960142.0022.950.00-2730
5.000.00-1,2660143.0023.300.00-1360
4.800.00-7910144.0025.900.00-10
4.550.00-1,7630145.0024.950.00-10
4.400.00-2940146.0026.100.00-10
4.150.00-1610147.0028.350.00-40
4.000.00-760148.0027.800.00-50
3.800.00-1550149.0028.050.00-30
3.600.00-8,0580150.0029.700.00-200
3.250.00-3150151.0033.320.00-400
3.290.00-1670152.0033.740.00-40
3.080.00-1180153.0035.450.00-20
2.850.00-1760154.0031.050.00-20
2.840.00-9620155.0038.300.00-180
2.650.00-880156.0036.050.00-10
2.390.00-1610158.0034.000.00-70
2.230.00-4,3080160.0039.950.00-100
2.040.00-2470162.0044.690.00-50
1.850.00-310164.0039.700.00-170
1.800.00-2,9210165.0043.990.00-70
1.710.00-180166.0041.200.00-30
1.570.00-290167.0042.200.00-40
1.510.00-160168.0042.900.00-390
1.470.00-170169.0043.850.00-220
1.430.00-1,1800170.0047.990.00-10
1.350.00-30171.0045.350.00-10
1.340.00-440172.0054.250.00-100
1.290.00-200173.0047.250.00-410
1.010.00-460174.0048.300.00-360
1.160.00-2750175.0052.470.00-20
1.100.00-340176.0048.750.00-30
1.070.00-660177.0051.000.00-120
1.020.00-1170178.0059.300.00-10
0.990.00-270179.0051.300.00-10
0.950.00-4890180.0061.750.00-20
0.900.00-210181.0053.400.00-50
0.880.00-70182.0055.650.00-50
0.840.00-1340183.0057.350.00-10
0.840.00-20184.0053.400.00-580
0.770.00-2640185.0057.150.00-50
0.740.00-10186.00-----
0.750.00-60187.0056.900.00-70
0.640.00-10188.0057.000.00-160
0.620.00-360189.0059.250.00--0
0.670.00-770190.0061.500.00-400
0.580.00-10191.00-----
0.590.00-100192.00-----
0.620.00-10193.0061.400.00-500
0.600.00-40194.00-----
0.550.00-200195.0056.280.00-40
0.510.00-8060200.0076.500.00-120
0.440.00-3060205.0076.800.00-50
0.380.00-1380210.0086.930.00-20
0.380.00-840212.0090.200.00-20
0.370.00-50213.00-----
0.350.00-50214.0085.700.00-50
0.340.00-20215.0093.490.00--0
0.380.00-210216.0094.860.00--0
0.370.00-50217.00102.620.00--0
0.340.00-20218.00-----
0.340.00-3620219.0097.110.00-20
0.310.00-10220.0098.950.00-20
0.330.00-330221.00-----
0.300.00-150222.00100.100.00-10
0.330.00-60223.00-----
0.330.00-100224.00-----
0.300.00-30225.00-----
0.290.00-510226.00-----
0.300.00-290227.0095.150.00-10
0.270.00-20228.00-----
0.260.00-50230.000.070.00-310
0.260.00-300235.00110.000.00-20
0.220.00-50240.000.190.00-600
0.220.00-20245.00116.380.00-20
0.200.00-2,3730250.00118.230.00-20
0.180.00-280255.00133.600.00-20
0.180.00-170260.000.15-0.02-11.76%11,481
0.170.00-7540265.00138.030.00--0
0.170.00-10270.000.190.00-3521
0.140.00-1810275.00-----
0.130.00-1,8790280.000.130.00-31,216
753.000.00-165290.000.250.00-6571
895.30-1.43-0.16%4120300.000.24+0.02+9.09%112,412
854.000.00-1173310.000.190.00-10643
888.07+56.95+6.85%157320.000.280.00-101,423
877.880.00-363330.000.250.00-12,065
873.90-7.10-0.81%179340.000.22-0.19-46.34%41,103
855.00+6.30+0.74%1137350.000.35+0.05+16.67%11,817
843.950.00-1130360.000.39+0.11+39.29%21,367
842.250.00-269370.000.39-0.01-2.50%11,306
781.160.00-1139380.000.350.00-11,315
824.73+48.74+6.28%1108390.000.50+0.14+38.89%11,242
808.67+0.37+0.05%291985400.000.54+0.03+5.88%1114,262
849.910.00-1549410.000.64+0.18+39.13%11,431
735.990.00-11250420.000.48+0.01+2.13%11,586
727.300.00-10238430.000.690.00-12,044
771.350.00-1549440.000.650.00-111,106
768.59-0.41-0.05%11661450.000.75+0.05+7.14%552,513
755.00+61.85+8.92%1326460.000.78-0.22-22.00%3707
744.080.00-120465.000.56-0.12-17.65%1116
596.060.00-11188470.000.83+0.14+20.29%41,314
436.140.00-15475.000.860.00-6418
737.32+10.35+1.42%1603480.000.890.00-1938
655.670.00-520485.000.840.00-894
727.48-5.00-0.68%11,381490.000.94+0.09+10.59%6769
663.090.00-126495.000.860.00-2345
716.29+12.29+1.75%81,343500.001.00-0.01-0.99%31,939
616.270.00-1125505.000.96-0.07-6.80%3221
699.250.00-20293510.001.08+0.12+12.50%1253
614.600.00-1129515.001.250.00-17200
704.000.00-5570520.000.950.00-1739
696.000.00-5689525.001.22+0.08+7.02%50628
684.00+9.33+1.38%1566530.001.29+0.23+21.70%11709
692.710.00-2118535.001.110.00-4711
674.18+114.70+20.50%11,160540.001.22+0.17+16.19%1836
667.130.00-1120545.001.120.00-20359
670.00+114.08+20.52%2916550.001.38-0.02-1.43%2281,850
658.720.00-197555.001.240.00-1773
671.020.00-3305560.001.42+0.10+7.58%9292
576.560.00-2277565.001.510.00-8296
634.82-8.18-1.27%1331570.001.54+0.14+10.00%2574
593.710.00-21,326575.001.58-0.07-4.24%62,373
626.18+73.58+13.32%1382580.001.79+0.09+5.29%1590
572.640.00-1142585.001.70+0.15+9.68%4168
565.290.00-3175590.001.84+0.19+11.52%20327
621.050.00-1120595.001.90+0.25+15.15%14189
622.94+6.94+1.13%255,621600.001.93-0.02-1.03%244,329
599.07+53.49+9.80%19211605.001.99+0.14+7.57%1176
626.380.00-2575610.002.00+0.17+9.29%1599
536.490.00-1105615.002.18+0.23+11.79%1150
582.20-17.80-2.97%6380620.002.31+0.06+2.67%1676
605.140.00-4560625.002.40+0.10+4.35%2331
596.10+8.50+1.45%1727630.002.400.00-41,376
582.800.00-4187635.002.550.00-2413
577.670.00-4322640.002.56-0.01-0.39%36406
623.490.00-6103645.002.56+0.25+10.82%2724
570.26-10.66-1.84%41,187650.002.67-0.13-4.64%262,338
572.420.00-1085655.002.750.00-3458
561.30+4.73+0.85%11483660.003.10+0.11+3.68%22,663
525.65-13.57-2.52%10760680.003.55+0.10+2.90%33,635
524.70+12.77+2.49%41,105700.003.70-0.30-7.50%2833,946
522.400.00-13422710.004.05-0.35-7.95%41,037
505.55+4.23+0.84%3627720.004.650.00-81,419
494.58+69.70+16.40%21236730.004.63-0.47-9.22%21,334
491.32+15.46+3.25%21,160740.005.00-0.51-9.26%51,171
459.65+1.25+0.27%91,281750.005.50-0.20-3.51%551,979
452.85-17.97-3.82%1465760.005.75-0.40-6.50%11640
454.380.00-3280770.006.44-0.43-6.26%101931
433.07+3.07+0.71%1594780.006.68-0.82-10.93%97743
442.740.00-6481790.007.59-0.21-2.69%109864
430.47-3.53-0.81%882,403800.007.90-0.84-9.61%1953,839
411.75+3.58+0.88%10859820.009.17-0.98-9.66%331,336
392.80+5.80+1.50%34927840.0010.80-0.75-6.49%581,381
375.00+14.40+3.99%201,120860.0013.15-0.65-4.71%131,442
360.00-2.97-0.82%341,592880.0015.00-1.50-9.09%361,953
341.00+3.16+0.94%1064,807900.0017.30-0.80-4.42%3703,201
323.28-4.27-1.30%121,571920.0019.96-1.88-8.61%135812
315.03-5.65-1.76%51,065930.0021.55-1.40-6.10%15501
309.25-3.42-1.09%1600940.0022.96-2.64-10.31%163295
300.00-4.17-1.37%547,750950.0024.89-1.41-5.36%1641,765
291.36-4.10-1.39%101,000960.0026.50-2.96-10.05%177417
285.05+2.58+0.91%31,146970.0030.15+0.10+0.33%60397
269.45+9.45+3.63%311,490980.0032.53+0.33+1.02%29788
269.57-5.43-1.97%61612990.0032.99-2.01-5.74%8351
260.75-4.22-1.59%2525,7781,000.0035.10-1.70-4.62%3302,223
243.80-8.20-3.25%95871,010.0037.75-3.59-8.68%39367
245.90-1.95-0.79%205631,020.0040.00-3.75-8.57%185284
239.22+4.74+2.02%233701,030.0042.70-3.30-7.17%29362
232.40+1.80+0.78%475041,040.0045.44-1.86-3.93%10386
225.68-4.32-1.88%10332,2981,050.0048.41-1.74-3.47%612,203
224.40+19.50+9.52%355321,060.0053.68-2.89-5.11%28179
212.28-2.57-1.20%594011,070.0054.36-4.24-7.24%289132
200.67-0.41-0.20%166931,080.0059.47-3.99-6.29%22162
199.00-4.39-2.16%316481,090.0061.82-3.48-5.33%21155
192.50-4.00-2.04%7151,8141,100.0065.53-4.17-5.98%4091,108
186.20-4.80-2.51%515391,110.0069.40-4.10-5.58%30244
168.00-7.05-4.03%11,4901,120.0075.95-1.20-1.56%4214
174.44-4.13-2.31%191,2011,130.0077.36-4.14-5.08%197420
167.13-2.07-1.22%379711,140.0084.15-0.05-0.06%8189
164.00-2.84-1.70%1691,3871,150.0085.71-5.17-5.69%181510
157.80-4.70-2.89%547591,160.0089.95-5.80-6.06%49202
150.92-5.58-3.57%396971,170.0095.74-6.71-6.55%3215
146.95-0.86-0.58%3597341,180.0099.52-2.48-2.43%186164
142.00+3.50+2.53%953421,190.00104.45-5.50-5.00%83140
137.00-4.11-2.91%2,4955,6991,200.00109.65-2.30-2.05%8301,154
133.35-3.45-2.52%2365841,210.00114.11-2.82-2.41%38176
127.65-6.91-5.14%1267091,220.00118.00-3.80-3.12%101262
123.15-7.00-5.38%894821,230.00124.63-2.97-2.33%16100
118.80-6.20-4.96%693731,240.00136.300.00-4696
115.10-4.90-4.08%1161,8841,250.00141.00+1.00+0.71%12146
112.20-3.60-3.11%161,2681,260.00143.15-4.15-2.82%2818
107.00+3.25+3.13%113381,270.00149.26-9.29-5.86%142
102.94-1.11-1.07%274891,280.00160.450.00-1518
99.19-1.41-1.40%253831,290.00170.65+9.10+5.63%6106
96.00-4.00-4.00%4,4332,5361,300.00171.35+5.30+3.19%6250
88.87-4.70-5.02%1124,2821,320.00189.070.00-1442
83.37-0.63-0.75%684021,340.00186.440.00-220
75.24-1.76-2.29%947261,360.00212.50+10.35+5.12%515
70.79-1.91-2.63%389771,380.00216.250.00-1010
65.35-4.29-6.16%4,0872,5501,400.00241.55+3.88+1.63%514
62.90-0.25-0.40%221961,410.00285.350.00-22
60.46-5.54-8.39%824,1211,420.00370.750.00-168
57.45-2.13-3.58%232711,430.00380.250.00-2113
55.15-1.22-2.16%771471,440.00390.000.00-168
53.00-3.00-5.36%1351,1171,450.00273.100.00-212
51.40+0.04+0.08%726081,460.00408.500.00-85
49.05-4.55-8.49%392621,470.00418.800.00-21
47.30-4.90-9.39%387191,480.00428.850.00-42
45.35-2.26-4.75%246191,490.00557.390.00-40
43.72-3.98-8.34%2931,3261,500.00320.950.00-1517
42.00-0.40-0.94%211111,510.00629.520.00-20
40.40-4.00-9.01%20591,520.00602.750.00-20
39.10-1.57-3.86%251101,530.00647.400.00--0
37.25-2.30-5.82%231001,540.00667.230.00--0
35.85-4.07-10.20%561611,550.00609.850.00-10
34.45-1.40-3.91%336981,560.00643.750.00-90
31.90-1.25-3.77%501511,580.00690.690.00-20
29.86-2.94-8.96%1213541,600.00464.300.00-42
27.35-4.00-12.76%91151,620.00531.400.00-20
25.57-1.58-5.82%118101,640.00706.960.00-40
24.40-0.80-3.17%281081,650.00549.000.00-11
23.50-2.90-10.98%16661,660.00723.900.00-20
22.65-1.87-7.63%9381,670.00727.570.00-20
22.33-1.41-5.94%271261,680.00762.320.00-20
21.00-2.70-11.39%3481,690.00531.80+531.80-11
20.50-2.40-10.48%355201,700.00492.90-18.60-3.64%89
20.35-0.50-2.40%52361,710.00568.700.00-33
19.30-2.70-12.27%3901,720.00507.850.00-811
18.60-1.20-6.06%5391,730.00546.50+29.90+5.79%86
17.90+0.63+3.65%4261,740.00855.900.00-10
18.10-1.45-7.42%283791,750.00547.45+11.20+2.09%822
16.110.00-11951,760.00840.950.00--0
15.570.00-21861,770.00559.100.00-44
15.57-0.43-2.69%11661,780.00570.45+1.65+0.29%144
15.00+0.55+3.81%12411,790.00597.400.00-88
15.10-0.90-5.62%944431,800.00589.80+4.25+0.73%4748
13.75-2.39-14.81%1321,810.00599.70-304.20-33.65%80
13.54-0.91-6.30%7321,820.00602.000.00-1616
13.45+0.49+3.78%5611,830.00614.50+614.50--8
13.450.00-2131,840.00630.25+630.25--2
12.22-1.21-9.01%52191,850.00659.35+27.75+4.39%610
13.090.00-2701,860.00-----
12.15-3.30-21.36%2661,870.001,002.700.00--0
11.00-1.15-9.47%5331,880.00675.85+675.85--8
9.300.00-51121,890.00-----
10.65-0.65-5.75%828161,900.00706.67+706.67-50
11.150.00-6431,910.00-----
10.15-4.85-32.33%1691,920.00-----
9.80-0.15-1.51%181481,930.00-----
9.40-0.85-8.29%551,5191,940.00-----
9.94-0.11-1.09%10451,950.00-----
7.90-1.08-12.03%1173142,000.00803.180.00-20
6.83-0.82-10.72%151062,050.00-----
6.30-0.65-9.35%673942,100.00906.10+906.10-50
5.70-0.60-9.52%352,5132,120.00-----
6.800.00-6202,130.00-----
3.200.00-142,140.00-----
5.59+0.09+1.64%51252,150.00934.94+934.94--0
5.900.00-362,160.00948.60+948.60--0
5.280.00-49192,170.001,026.200.00--0
5.18-0.02-0.38%2842,180.00-----
4.80-0.40-7.69%391152,200.00-----
5.400.00-132,210.00-----
5.15+0.43+9.11%242,220.00-----
3.350.00-232,230.00-----
5.00+0.60+13.64%332,240.00-----
4.35-0.15-3.33%131302,250.00-----
4.400.00-3621932,260.00-----
4.800.00-26342,270.001,126.210.00--0
4.00-0.70-14.89%871,0152,280.00-----
4.15+4.15-872,300.00-----
3.65+3.65-7102,350.00-----
3.20+3.20-3391,0102,400.00-----
3.05+3.05-11-2,450.00-----
2.68+2.68-631-2,500.00-----