Deutsche Märkte geschlossen

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
950,15+2,35 (+0,25%)
Ab 03:18PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Calls
24. Mai 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
691.50+4.00+0.58%633260.000.060.00-2134
609.500.00-11280.000.01-0.02-66.67%500
-----290.000.050.00--1
637.95-12.05-1.85%551300.000.020.00-1104
634.510.00-22310.000.170.00-12
628.060.00-14320.000.010.00-414
594.220.00-122330.000.010.00-1129
587.700.00-13340.000.010.00-445
543.670.00-5556350.000.020.00-19945
555.910.00-11360.000.010.00-11213
537.500.00-44370.000.010.00-752
-----380.000.070.00-3155
466.110.00-11390.000.030.00-9171
547.490.00-27400.000.010.00-100160
-----410.000.020.00-1019
514.130.00-105420.000.020.00-144
518.50+50.47+10.78%24430.000.010.00-8540
503.340.00-111440.000.010.00-168672
500.380.00-122450.000.010.00-163697
488.98+14.61+3.08%110460.000.010.00-3142
457.270.00-1010470.000.010.00-31,043
468.94+0.41+0.09%17480.000.010.00-563188
395.710.00-11490.000.01-0.01-50.00%250922
450.810.00-1025500.000.020.00-711,806
422.440.00-107510.000.03+0.02+200.00%3237
428.240.00-14520.000.01-0.02-66.67%11135
397.100.00-1015530.000.020.00-31316
411.00+3.34+0.82%112540.000.030.00-2161
383.070.00-3235550.000.01-0.02-66.67%21940
359.930.00-4546560.000.030.00-14408
352.610.00-2937570.000.02-0.02-50.00%2180
364.550.00-310580.000.03-0.05-62.50%163293
357.250.00-113590.000.03-0.04-57.14%22466
-----592.500.02-0.08-80.00%214
355.53-1.47-0.41%115595.000.03-0.02-40.00%37109
348.00+4.00+1.16%1200600.000.03-0.04-57.14%1514,019
320.900.00-22605.000.04-0.02-33.33%235
-----607.500.120.00-1414
339.210.00-211610.000.03-0.09-75.00%28254
331.550.00-518615.000.070.00-1402
308.100.00-109156620.000.06-0.04-40.00%50580
300.690.00-615625.000.07-0.01-12.50%78394
261.650.00-14630.000.06-0.03-33.33%41,403
257.100.00-218635.000.05-0.02-28.57%10187
311.480.00-49640.000.06-0.04-40.00%64443
245.860.00-24645.000.08-0.04-33.33%11338
298.00+21.00+7.58%223650.000.08-0.02-20.00%3991,703
293.560.00-19655.000.06-0.08-57.14%26367
282.550.00-310660.000.08-0.04-33.33%621,010
284.26+17.26+6.46%17665.000.09-0.04-30.77%406517
266.60-11.90-4.27%112670.000.09-0.06-40.00%1251,271
262.000.00-120675.000.12-0.05-29.41%571,112
247.960.00-2327680.000.14-0.04-22.22%155613
261.650.00-227685.000.12-0.06-33.33%64962
247.73-12.32-4.74%118690.000.13-0.08-38.10%53580
253.100.00-311695.000.15-0.07-31.82%1751,568
249.24+2.04+0.83%61,173700.000.16-0.07-30.43%7873,682
245.36+5.35+2.23%1825705.000.19-0.08-29.63%62753
230.03-1.82-0.78%129710.000.23-0.07-23.33%711,339
226.900.00-1113715.000.24-0.07-22.58%3711,205
228.680.00-25343720.000.24-0.10-30.30%1991,206
222.850.00-6112725.000.26-0.09-25.71%921,148
212.000.00-108560730.000.29-0.11-27.50%4261,055
210.68-1.42-0.67%2575735.000.32-0.08-20.00%93838
206.70+4.65+2.30%21145740.000.37-0.12-24.49%2881,430
203.15-0.86-0.42%518745.000.41-0.12-22.64%3211,785
199.70-2.63-1.30%85451750.000.44-0.13-22.41%1,9814,087
195.10+7.90+4.22%35111755.000.50-0.17-25.76%304574
189.50-1.05-0.55%7265760.000.55-0.16-22.22%8761,247
185.55+1.35+0.73%1771765.000.61-0.19-23.75%3342,351
182.01+2.89+1.61%6328770.000.71-0.19-21.11%1,4152,699
162.94-12.86-7.32%20257775.000.76-0.22-22.45%1,3961,673
170.35+5.30+3.21%22572780.000.88-0.27-23.28%1,4722,343
154.65-10.20-6.19%1791785.001.00-0.37-27.01%593960
160.65+0.65+0.41%38957790.001.12-0.39-25.16%8802,245
156.46-0.54-0.34%30335795.001.31-0.36-21.56%5291,589
149.09-0.88-0.59%9005,052800.001.48-0.42-22.11%7,7159,825
146.69+1.71+1.18%27205805.001.76-0.44-20.00%1,3561,528
142.50+1.50+1.06%49886810.002.00-0.50-20.00%1,0822,315
135.00-2.45-1.78%48286815.002.30-0.70-23.33%1,7801,520
132.70+1.92+1.47%124469820.002.55-0.78-23.42%7,3146,739
127.20-3.20-2.45%77547825.003.02-0.68-18.38%2,3633,321
122.73-3.17-2.52%118817830.003.42-0.83-19.53%2,1233,844
116.77-2.08-1.71%821,297835.003.85-1.01-20.65%1,4322,001
113.80+1.78+1.59%321,394840.004.46-1.02-18.65%1,7613,495
107.95-2.24-2.03%46328845.005.30-0.90-14.52%2,1181,789
104.05-0.95-0.90%5233,789850.005.73-1.27-18.09%5,1427,207
101.15+0.75+0.75%70622855.006.60-1.50-18.52%1,0221,846
95.50-2.50-2.55%66490860.007.39-1.61-17.83%1,7682,224
91.50-2.06-2.20%511,763865.008.41-1.59-15.84%2,0321,614
87.28-1.62-1.82%952,135870.009.40-1.70-15.26%2,2282,488
83.50-1.75-2.05%77734875.0010.70-1.75-14.06%1,5391,635
79.97-2.78-3.36%7131,837880.0012.05-1.62-11.85%2,1522,877
76.62-1.50-1.92%106692885.0013.45-1.80-11.80%491993
73.05-1.95-2.60%238997890.0014.75-1.98-11.84%1,2512,353
70.97-1.72-2.37%43228892.5015.54-1.86-10.69%288452
69.35-2.55-3.55%74776895.0016.24-2.31-12.45%7111,177
67.90-1.44-2.08%234377897.5017.39-2.41-12.17%368559
66.05-2.57-3.75%1,3784,907900.0017.90-2.02-10.19%6,3497,981
64.41-2.99-4.44%86172902.5019.22-2.48-11.43%270291
62.62-1.83-2.84%99822905.0019.78-2.32-10.50%8981,162
63.30+0.66+1.05%43250907.5020.95-2.30-9.89%266370
59.65-2.15-3.48%4291,534910.0021.60-1.90-8.07%1,9211,819
58.00-5.23-8.27%95236912.5022.71-2.39-9.52%230276
56.79-1.72-2.94%3101,252915.0023.47-2.53-9.73%2,2871,211
54.97-2.73-4.73%115203917.5024.98-2.08-7.69%543490
53.50-3.30-5.81%1,2663,277920.0025.67-2.20-7.89%2,6973,436
50.90-2.90-5.39%9001,828925.0027.70-2.61-8.61%1,7862,724
48.30-2.50-4.92%2,3002,821930.0030.10-2.17-6.72%3,5533,701
45.35-2.98-6.17%5,1271,474935.0032.35-2.38-6.85%3,9101,690
43.02-2.28-5.04%8,0464,044940.0034.77-2.18-5.90%6,6112,286
40.60-2.69-6.21%5,6423,132945.0037.20-2.20-5.58%4,1642,161
38.28-2.62-6.42%14,53613,348950.0039.69-2.31-5.50%7,4783,444
35.66-3.04-7.86%3,5212,302955.0042.48-2.62-5.79%1,316554
33.70-2.45-6.82%3,8363,593960.0045.70-2.20-4.59%633578
31.66-2.34-6.94%1,1551,240965.0048.90-2.07-4.06%269171
29.55-2.42-7.58%2,2223,367970.0051.45-2.10-3.92%353389
27.40-2.60-8.67%1,6224,750975.0054.75-2.14-3.76%454934
25.50-2.60-9.25%2,3273,579980.0057.50-2.51-4.18%179233
23.70-2.30-8.85%896878985.0059.81-2.69-4.30%147183
22.00-2.57-10.44%2,4511,658990.0063.63-0.57-0.89%167273
20.30-2.70-11.74%9541,059995.0066.35-3.40-4.87%55118
19.00-2.35-11.01%13,86214,6731,000.0070.80-2.20-3.01%1831,083
17.27-2.48-12.56%1,1241,1371,005.0074.60-1.35-1.78%1174
15.80-2.50-13.66%2,2312,6841,010.0077.53-2.92-3.63%43126
14.93-1.89-11.24%5716811,015.0081.58-2.27-2.71%30225
13.50-2.20-14.01%1,6482,2261,020.0084.72-2.86-3.27%601588
12.40-1.90-13.29%4,6353,1501,025.0088.15-3.65-3.98%46268
11.32-1.88-14.24%9481,6591,030.0092.20-3.08-3.23%89247
10.30-1.99-16.19%6848931,035.0096.20-0.39-0.40%39171
9.60-1.59-14.25%1,5741,7261,040.0099.85-0.69-0.69%28163
8.60-1.90-18.10%8069631,045.00103.30-2.90-2.73%26152
7.94-1.70-17.62%6,5466,7821,050.00108.74-3.41-3.04%121460
7.20-1.60-18.18%6907841,055.00112.70-0.45-0.40%65147
6.47-1.55-19.33%1,6952,5131,060.00119.10-1.55-1.28%26252
5.88-1.57-21.07%6916921,065.00121.10-3.70-2.96%37134
5.42-1.22-18.37%2,5441,6861,070.00125.95-1.95-1.52%67121
4.90-1.22-20.17%9242,2411,075.00130.15-4.05-3.02%84175
4.38-1.32-23.16%2,1561,4891,080.00134.80+0.40+0.30%54242
3.95-1.30-24.67%4209351,085.00139.70-2.30-1.62%37232
3.60-1.05-22.58%6481,7891,090.00144.25-2.60-1.77%26233
3.25-1.04-24.24%5827591,095.00147.95-4.05-2.66%50603
3.03-0.94-23.98%8,57511,7131,100.00153.28-2.97-1.90%17685
2.68-0.95-26.17%7025651,105.00159.80+0.25+0.16%7950
2.45-0.85-25.53%1,4421,7551,110.00164.48-1.82-1.09%5411
2.23-0.77-25.67%5009441,115.00169.33+0.63+0.37%33224
2.05-0.65-24.34%8971,9631,120.00172.75+0.05+0.03%66269
1.89-0.61-24.40%5652,2181,125.00176.60-0.75-0.42%26303
1.71-0.59-25.76%7871,8601,130.00181.25-3.65-1.97%16456
1.42-0.53-27.46%1,1671,0031,140.00194.000.00-106665
1.20-0.45-27.27%1,9833,7271,150.00202.00-2.80-1.37%21398
1.03-0.47-31.33%6768341,160.00212.20-2.15-1.00%4302
0.89-0.34-27.64%6609131,170.00236.95+13.05+5.83%3303
0.75-0.33-30.56%7967051,180.00232.15-2.70-1.15%27673
0.66-0.31-31.96%7821,3411,190.00241.50-2.25-0.92%40297
0.60-0.26-30.23%3,8815,4861,200.00250.90-2.19-0.87%78110
0.54-0.24-30.00%1,1584541,210.00262.20-0.45-0.17%1222
0.48-0.20-29.41%2654991,220.00270.15-2.80-1.03%1426
0.42-0.22-34.38%3268131,230.00281.50-1.50-0.53%821
0.38-0.15-28.30%2126761,240.00303.05+9.94+3.39%43
0.35-0.16-31.37%1,0481,9061,250.00311.85+8.20+2.70%24
0.35-0.14-28.57%2363861,260.00325.600.00-40
0.30-0.15-33.33%1306631,270.00327.150.00-20
0.24-0.14-36.84%1333761,280.00333.200.00-20
0.26-0.09-25.71%3332221,290.00342.150.00-20
0.24-0.12-32.43%3,6405,7301,300.00363.00+7.50+2.11%20
0.25-0.06-19.35%1716311,310.00364.740.00-460
0.21-0.09-30.00%1664921,320.00381.510.00-220
0.19-0.08-29.63%452311,330.00392.710.00-40
0.17-0.13-43.33%112361,340.00405.190.00-40
0.17-0.12-41.38%3,0837801,350.00402.62-12.37-2.98%70
0.15-0.08-34.78%1142501,360.00423.940.00-400
0.16-0.09-36.00%3741581,370.00424.380.00--1
0.17-0.04-19.05%432401,380.00434.780.00--0
0.16-0.10-38.46%891,0181,390.00443.850.00--0
0.13-0.08-38.10%2,1113,6651,400.00-----
0.11-0.07-38.89%2691,5421,450.00-----
0.09-0.05-35.71%8349,0811,500.00-----
0.07-0.03-30.00%2844,9451,550.00-----
0.07-0.02-22.22%4374,1561,600.00667.920.00-20
0.04-0.03-42.86%1268591,650.00-----
0.05-0.01-16.67%1707191,700.00-----
0.040.00-1033421,750.00-----
0.03-0.01-25.00%1296281,790.00-----
0.03-0.01-25.00%4151,7151,800.00867.920.00-20
0.030.00-1,6754,3061,810.00-----