Deutsche Märkte geschlossen

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
129,68+2,28 (+1,79%)
Ab 12:18PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Calls
19. September 2025
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
93.650.00-119539.000.490.00-5501
90.540.00-27140.000.600.00-1396
90.020.00-20241.000.810.00-40151
90.100.00-402042.000.620.00-187
88.200.00-202343.000.660.00-153
89.050.00-2144.000.690.00-121
82.260.00-28745.000.720.00-9229
91.900.00-405046.000.850.00-340
86.850.00-22047.001.060.00-126
83.000.00-6248.000.980.00-3983
-----49.000.990.00-241
82.500.00-117050.001.110.00-9684
83.650.00-21152.001.180.00-1229
78.730.00-35354.001.400.00-9002,508
82.560.00-30756.001.48+0.06+4.23%101,811
80.810.00-3011858.001.670.00-50252
77.000.00-117860.001.90+0.13+7.34%7762
71.000.00-29762.002.080.00-49341
75.370.00-544364.002.41+0.03+1.26%11,391
75.250.00-1765.002.320.00-514
67.100.00-1017866.002.930.00-1428
69.00-4.30-5.87%21068.003.250.00-34728
68.900.00-211370.003.220.00-333,989
64.900.00-123172.003.220.00-11,349
65.550.00-23874.003.830.00-110436
68.700.00-76875.004.200.00-1131
62.300.00-75,82276.004.100.00-1153
62.10-0.72-1.15%251,48278.004.52-0.28-5.83%2634
60.50+0.75+1.26%71,65880.005.07-0.08-1.55%11,430
56.910.00-164582.005.000.00-2559
56.080.00-411484.005.850.00-1293
60.530.00-61385.006.46+0.81+14.34%170
53.270.00-2043786.006.050.00-11317
58.610.00-1123488.007.00-0.22-3.05%4358
53.10+1.52+2.95%542090.007.90+0.20+2.60%19,149
55.970.00-1035792.008.50+0.20+2.41%271,050
54.180.00-340694.008.200.00-12,395
48.320.00-104495.008.95-0.55-5.79%217398
48.290.00-559396.009.150.00-5952
46.15-1.58-3.31%11,03498.009.90-0.45-4.35%10633
47.00+1.92+4.26%271,890100.0011.00-0.13-1.17%463,797
44.800.00-71732102.0011.45-0.40-3.38%10779
43.150.00-51,122104.0012.300.00-2508
42.450.00-2344105.0013.110.00-141
44.000.00-20215106.0013.360.00-9246
41.36-0.04-0.10%5419108.0014.30+1.64+12.95%1460
40.35+0.55+1.38%53,966110.0014.47+0.39+2.77%2215
39.000.00-193112.0015.25-0.19-1.23%1196
37.700.00-502971114.0016.100.00-1193
38.22+0.32+0.84%51,074115.0016.900.00-6101
38.20+1.10+2.96%1166116.0017.260.00-10159
37.63-3.02-7.43%10442118.0016.750.00-5540
35.35+0.30+0.86%212,509120.0019.00+1.23+6.92%1,001646
35.26+1.58+4.69%11,743122.0020.490.00-31643
33.80+1.15+3.52%1835124.0020.690.00-2540
33.15+0.55+1.69%111,458125.0021.50-0.85-3.80%251,081
33.80+1.80+5.62%207954126.0020.600.00-21524
32.80+1.70+5.47%36434128.0023.400.00-25401
31.89+1.74+5.77%463,597130.0024.800.00-1407
29.650.00-38338132.0023.650.00-3324
30.25+1.94+6.85%2001,046134.0027.170.00-1139
29.30+1.30+4.64%1530135.0025.480.00-4288
27.950.00-26266136.0028.850.00-157
27.650.00-579137.00-----
28.62+1.37+5.03%111,065138.0026.400.00-2302
23.510.00-164139.0028.320.00-26
27.07+0.12+0.45%101,635140.0029.81-0.94-3.06%1628
27.61+1.61+6.19%1832141.0033.350.00-21
30.050.00-16625142.0031.570.00-11
28.800.00-1288144.00-----
25.90+0.86+3.43%1128145.00-----
28.250.00-2268146.0033.060.00-16
24.810.00-2384148.0038.000.00-200201
24.60+0.65+2.71%152,719150.0036.910.00-5486
22.500.00-560152.00-----
21.95-3.70-14.42%180154.00-----
22.280.00-21130155.00-----
23.250.00-1170156.00-----
21.550.00-3371158.00-----
20.590.00-2591160.0042.800.00-111
19.70-0.30-1.50%100150162.00-----
20.800.00-1477164.0045.500.00--1
20.900.00-51206165.00-----
19.300.00-5223166.00-----
18.400.00-11284168.00-----
18.80+0.75+4.16%111,174170.00-----
17.50+0.25+1.45%11,663175.0050.820.00--6
16.22+0.37+2.33%60438180.00-----
15.10+0.60+4.14%1301185.00-----
13.70+0.70+5.38%2199195.0076.500.00--0
12.80+0.75+6.22%1221,688200.0070.300.00-44
11.950.00-130205.0076.000.00--1
11.050.00-3271210.00-----
11.120.00-101,280212.00-----
11.000.00-117213.00-----
11.450.00-14214.00-----
11.900.00-20359215.00-----
7.530.00--2216.00103.840.00--0
10.050.00-4197217.0094.220.00-40160
9.950.00-15218.00103.420.00--50
9.300.00-136219.00-----
10.00+0.61+6.50%12164220.0099.370.00--0
11.100.00-219221.00-----
9.35-0.55-5.56%118222.00-----
10.850.00-113223.00-----
9.280.00-214224.00-----
9.15-1.52-14.25%132225.00-----
9.050.00-121226.00113.760.00--0
9.700.00-219227.00103.300.00-4010
9.090.00-2218228.00114.230.00--0
8.300.00-848230.00109.880.00--0
8.400.00-619235.00-----
7.50+0.15+2.04%1118240.00105.000.00-11
7.200.00-128245.00-----
6.65-0.10-1.48%6031,468250.00129.030.00--0
7.500.00-2137255.00-----
6.050.00-1241260.00-----
5.82-0.28-4.59%1532265.00-----
5.42+0.07+1.31%50100270.00-----
5.35+0.21+4.09%246275.00-----
5.10+0.30+6.25%8544280.00-----
594.580.00-1014390.004.000.00-135
765.130.00-17400.005.05-0.40-7.34%2133
-----410.006.340.00-111
-----420.006.200.00-17
-----440.006.790.00-12
542.090.00-11450.009.700.00-119
-----460.008.500.00-24
779.150.00-12470.0011.350.00-62
-----480.009.450.00-598
-----490.0023.600.00-14
761.66+62.01+8.86%116500.0010.85-0.10-0.91%1573
745.60+745.60--1520.0014.500.00-215
659.670.00--1540.0013.950.00-5172
320.500.00-22560.0016.570.00-101182
688.160.00-18580.0018.530.00-119
613.100.00-411600.0020.60+0.60+3.00%5138
610.570.00-17620.0023.900.00-125
476.800.00-11640.0027.10+1.30+5.04%1139
628.37+8.69+1.40%1416660.0028.500.00-145
281.000.00--1680.0032.600.00-273
484.810.00-38700.0034.85-2.06-5.58%1331
588.610.00-2022720.0041.25+1.65+4.17%6142
334.880.00-23740.0042.80-0.32-0.74%524
551.05-7.65-1.37%2582760.0049.580.00-116
518.880.00-1146780.0053.040.00-253
522.55+3.44+0.66%2161800.0056.63-0.92-1.60%590
440.000.00-466820.0061.150.00-153
483.000.00-28840.0069.000.00-2031
375.500.00-1132860.0071.010.00-114
471.900.00-125880.0089.740.00-2728
437.45-9.85-2.20%127900.0085.31-0.08-0.09%8342
435.000.00-2034920.0093.700.00-1105
426.490.00-1036940.0098.83-1.67-1.66%1237
415.860.00-261960.00107.18-1.17-1.08%1122
357.050.00-199980.00115.800.00-133
384.00-9.00-2.29%21341,000.00122.39-0.78-0.63%157
290.450.00-2801,020.00132.120.00-2525
368.44+3.60+0.99%21101,040.00174.450.00-318
361.38+13.28+3.82%1211,060.00137.000.00-19
354.40+11.11+3.24%20551,080.00160.30+8.03+5.27%113
339.83+1.03+0.30%33861,100.00164.07-2.93-1.75%210
300.000.00-2111,120.00176.29-2.31-1.29%1014
322.00+10.00+3.21%2451,140.00179.360.00-212
320.200.00-1151,160.00191.550.00-56
304.47+6.37+2.14%11271,180.00210.08+17.58+9.13%121
295.57-2.93-0.98%71671,200.00220.66+2.96+1.36%311
286.95+2.95+1.04%111091,220.00228.770.00-150
276.89-0.11-0.04%1691,240.00223.420.00-152
270.49+1.34+0.50%1721,260.00402.770.00-205
258.600.00-171,280.00256.67-54.18-17.43%233
253.00-0.15-0.06%112861,300.00272.240.00-219
241.130.00-341,320.00290.80-53.78-15.61%130
240.210.00-13171,340.00282.80+282.80--12
238.830.00-2111,360.00-----
236.430.00-131,370.00-----
223.520.00-27611,380.00388.310.00-3030
155.050.00-251,390.00-----
217.00-8.24-3.66%31001,400.00334.49+334.49--6
224.860.00-1751,410.00-----
208.970.00-2611,420.00430.100.00-20
203.250.00-20211,440.00-----
203.800.00-441,460.00-----
188.95+1.14+0.61%12621,500.00-----
184.250.00-231,520.00-----
175.49+175.49--21,540.00-----
172.370.00-12161,560.00-----
165.280.00-1141,580.00-----
166.800.00-21221,600.00-----
157.670.00-121,620.00-----
154.130.00-35371,640.00-----
145.86-6.54-4.29%1131,660.00-----
145.16+145.16--271,680.00-----
99.00+1.40+1.43%3111,950.00761.34+761.34-20
92.10+2.10+2.33%9472,000.00-----
88.600.00-112,050.00-----
81.00+2.00+2.53%1222,100.00-----
78.950.00-11872,120.00-----
62.000.00-112,130.00-----
76.830.00-792,150.00-----
-----2,160.001,038.400.00-20
71.360.00-552,170.00989.470.00-119
-----2,180.001,034.210.00--5
68.00-2.85-4.02%132,200.001,062.670.00-20
85.05+85.05--12,220.00-----
70.60+70.60--12,240.00-----
67.80+67.80-312,260.001,137.600.00-20
66.75+66.75-202,270.001,087.470.00-14
65.790.00-20262,280.001,142.330.00-20
64.47+64.47--32,300.001,098.76+1,098.76--0
64.25+64.25--12,350.00-----
55.50+55.50-322,400.001,197.23+1,197.23--0
49.87+49.87-2-2,500.00-----