Deutsche Märkte geschlossen

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1.046,84+8,85 (+0,85%)
Ab 12:33PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Calls
19. Juli 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
1,042.35+11.10+1.08%2835.000.030.00-24
751.200.00-1110.000.010.00-1012
776.930.00--115.000.010.00-1012
887.600.00-1320.00-----
1,015.37+146.07+16.80%1330.000.020.00-24
867.850.00-1540.00-----
-----45.000.010.00-65
995.57+109.12+12.31%11150.000.010.00-143
789.960.00-15150.000.010.00-6032
770.650.00-11155.00-----
874.000.00-18165.000.040.00-3035
851.400.00-12170.000.020.00-3035
779.040.00-111175.000.050.00-1010
753.960.00-44180.00-----
765.830.00-14185.000.040.00-11
704.600.00-12190.00-----
678.620.00-55195.00-----
849.360.00-214200.000.030.00-139
746.500.00-227205.000.030.00-21
835.85-13.17-1.55%11210.000.050.00-1517
655.320.00--1215.000.030.00-152
716.800.00-108220.000.130.00-2225
-----225.000.050.00-158
730.870.00-14230.000.030.00-2528
702.710.00-116235.000.020.00-167
643.400.00-19240.000.04+0.01+33.33%1253
701.090.00-110250.000.020.00-50558
791.98+158.39+25.00%13255.000.020.00-15287
691.050.00-28260.000.020.00-5034
630.150.00-27265.000.030.00-3537
681.470.00-335270.000.030.00-30188
672.090.00-113275.000.040.00-49541
671.660.00-121280.000.030.00-17505
489.730.00-247285.000.020.00-6054
658.290.00-111290.000.040.00-2098
550.940.00-37295.000.08+0.03+60.00%2268
648.600.00-169300.000.07+0.02+40.00%151,605
322.000.00-32305.000.05-0.02-28.57%247
736.50+136.53+22.76%145310.000.030.00-5199
541.100.00--1315.000.120.00-1107
718.730.00-143320.000.160.00-2164
717.54+213.53+42.37%28325.000.050.00-1201,029
587.190.00-105330.000.07+0.03+75.00%4155
460.950.00-10335.000.040.00-102195
612.890.00-126340.000.170.00-9146
607.740.00-15345.000.080.00-4154
602.790.00-128350.000.07+0.04+133.33%3726
535.930.00-115355.000.060.00-1208
685.690.00-236360.000.040.00-25241
585.940.00-17365.000.130.00-2193
590.100.00-1105370.000.230.00-3329
672.000.00-110375.000.140.00-3233
677.700.00-211380.000.15+0.10+200.00%1408
428.150.00-138385.000.130.00-85127
521.980.00-127390.000.060.00-1178
508.300.00-37395.000.050.00-1137
643.82-14.08-2.14%167400.000.06-0.03-33.33%203,408
494.100.00-233405.000.160.00-16127
389.600.00-20410.000.110.00-3582
491.840.00-221415.000.040.00-199
518.270.00-2050420.000.180.00-1534
614.550.00-638425.000.070.00-4471
616.00+94.59+18.14%10127430.000.12-0.01-7.69%11317
426.800.00-112435.000.120.00-24150
607.24+94.51+18.43%12143440.000.10-0.23-69.70%13774
594.560.00-150445.000.160.00-5422
488.750.00-11,017450.000.12+0.01+9.09%28487
501.840.00-1210455.000.290.00-4241
596.670.00-3265460.000.140.00-2919
584.11+154.92+36.10%1131465.000.150.00-45263
554.650.00-1198470.000.180.00-3317
565.64-2.31-0.41%163475.000.130.00-6205
570.000.00-395480.000.160.00-32393
426.350.00-178485.000.18+0.03+20.00%8117
560.450.00-1216490.000.15-0.06-28.57%4286
452.410.00-346495.000.200.00-1369
548.48+9.23+1.71%3333500.000.21-0.03-12.50%471,456
544.30+151.50+38.57%2047505.000.230.00-3102
545.920.00-2100510.000.250.00-40416
444.920.00-274515.000.33+0.09+37.50%1604
421.700.00-62245520.000.240.00-1393
428.730.00-3165525.000.260.00-4260
408.490.00-2142530.000.230.00-18340
319.450.00-381535.000.330.00-103252
504.750.00-4227540.000.280.00-18843
504.12+88.52+21.30%195545.000.310.00-3233
504.97+11.09+2.25%1459550.000.26-0.13-33.33%41,028
502.330.00-2123555.000.280.00-21214
480.050.00-1109560.000.370.00-149400
383.000.00-10140565.000.350.00-174215
387.020.00-1193570.000.350.00-55501
470.52-7.10-1.49%1130575.000.39-0.01-2.50%2358
366.400.00-1167580.000.37-0.04-9.76%3481
370.090.00-368585.000.41-0.01-2.38%2384
453.950.00-4110590.000.39-0.10-20.41%10591
449.830.00-150595.000.43-0.03-6.52%10352
449.55-12.45-2.69%8537600.000.43-0.07-14.00%201,561
457.730.00-2184605.000.44-0.05-10.20%3234
439.85+8.85+2.05%1188610.000.44-0.03-6.38%35474
430.300.00-11365615.000.52+0.01+1.96%3693
423.320.00-6443620.000.49-0.02-3.92%35665
433.330.00-5297625.000.49-0.11-18.33%2765
418.79-6.03-1.42%2544630.000.54-0.10-15.62%2624
413.090.00-2177635.000.51-0.04-7.27%21523
321.550.00-1240640.000.690.00-83513
405.90+17.93+4.62%391645.000.60-0.06-9.09%1278
407.910.00-49416650.000.66-0.08-10.81%121,530
392.02-11.00-2.73%2181655.000.830.00-10119
368.680.00-4219660.000.860.00-98441
383.26-16.74-4.18%1112665.000.78+0.05+6.85%4225
377.100.00-2272670.000.79-0.12-13.19%2713
383.550.00-30213675.000.79-0.01-1.25%6305
372.80+7.23+1.98%2324680.000.89-0.10-10.10%11643
378.040.00-19242685.001.040.00-82231
358.79-12.57-3.38%1326690.000.95-0.06-5.94%22347
366.080.00-24551695.000.99+0.08+8.79%41,047
349.14+1.64+0.47%31,157700.001.00-0.10-9.09%643,601
341.100.00-364705.001.06+0.06+6.00%25563
243.000.00-341710.001.10-0.17-13.39%2206
246.890.00-1060715.001.18-0.32-21.33%23188
341.180.00-6445720.001.27-0.03-2.31%28951
234.660.00-271725.001.28-0.15-10.49%19172
296.580.00-183730.001.40-0.32-18.60%102,221
209.100.00-559735.001.52-0.30-16.48%19374
312.00+18.32+6.24%1856740.001.46-0.22-13.10%261,649
214.000.00-278745.001.60-0.43-21.18%1188
297.800.00-63269750.001.68-0.17-9.19%601,376
300.400.00-473755.001.84-0.43-18.94%2226
297.00-8.50-2.78%14827760.001.81-0.38-17.35%131,179
271.500.00-984765.002.01-0.52-20.55%11216
274.190.00-279770.002.15-0.29-11.89%8370
182.150.00-492775.002.30-0.52-18.44%12474
265.97+1.92+0.73%10860780.002.40-0.38-13.67%321,914
248.060.00-272785.002.44-0.86-26.06%5133
282.250.00-573790.002.56-0.84-24.71%7205
255.60+14.27+5.91%9434795.002.80-0.43-13.31%5241
258.40+6.81+2.71%54,225800.003.00-0.38-11.24%1563,206
252.33+20.34+8.77%7480805.003.42-0.26-7.07%2177
240.350.00-55376810.003.80-0.07-1.81%3619
243.40+6.27+2.64%168815.004.00-0.22-5.21%4180
238.30+5.46+2.34%261,300820.003.93-0.52-11.69%7937
229.47-18.85-7.59%2122825.004.15-0.70-14.43%13366
224.15+3.53+1.60%10278830.004.56-0.69-13.14%40492
218.95-1.05-0.48%1156835.005.650.00-383229
215.95+15.67+7.82%362,613840.005.20-0.66-11.26%373,446
213.00-12.58-5.58%2106845.005.57-0.68-10.88%18329
206.82+2.00+0.98%4508850.005.84-0.90-13.35%852,412
207.60-0.09-0.04%3102855.006.35-1.07-14.42%64201
200.33+13.33+7.13%6900860.006.79-0.66-8.86%541,464
196.05-2.79-1.40%1159865.007.20-0.85-10.56%5499
188.50+3.50+1.89%1348870.007.77-1.06-12.00%43571
185.45-4.10-2.16%26294875.008.39-0.72-7.90%43223
180.70+5.65+3.23%1061,170880.009.15-0.90-8.96%1531,430
172.76-1.79-1.03%7299885.009.64-0.86-8.19%226333
175.10+11.80+7.23%16280890.0010.00-1.45-12.37%75443
164.06+10.58+6.89%7700895.0011.04-1.61-12.73%25246
162.95+3.60+2.26%1376,740900.0011.30-1.83-13.57%3542,565
158.80+13.80+9.40%22564905.0012.65-1.93-13.24%12394
155.58+5.43+3.62%35657910.0013.35-1.64-10.94%43266
151.50+8.06+5.62%12420915.0014.51-1.49-9.31%15216
144.98+1.33+0.93%621,524920.0015.41-1.60-9.41%45708
146.00+7.90+5.72%4249925.0015.94-2.19-12.08%23186
141.23+10.61+8.12%251,244930.0017.48-1.77-9.19%45538
134.87+0.67+0.50%24163935.0018.29-3.03-14.21%6219
135.80+8.20+6.43%53912940.0019.88-2.57-11.45%75915
129.34+4.03+3.22%17379945.0020.45-2.48-10.82%6523
123.69+3.19+2.65%941,326950.0022.43-2.12-8.64%1,2482,373
120.07+2.12+1.80%11268955.0023.15-3.73-13.88%11231
117.22+3.72+3.28%1081,852960.0025.24-2.56-9.21%72619
115.00+3.00+2.68%5183965.0026.01-6.94-21.06%51135
113.80+6.21+5.77%10233970.0027.85-2.85-9.28%27302
105.00+1.00+0.96%28256975.0028.95-3.65-11.20%31134
103.71+3.71+3.71%72817980.0030.98-7.82-20.15%329255
99.20+8.20+9.01%18215985.0032.84-3.66-10.03%31114
99.00+5.00+5.32%26590990.0034.78-2.22-6.00%39199
92.20+4.85+5.55%8324995.0037.00-2.20-5.61%22510,696
90.23+1.23+1.38%3516,1931,000.0038.00-4.05-9.63%157617
90.45+3.65+4.21%15621,005.0039.45-9.95-20.14%1959
85.00+2.35+2.84%486951,010.0042.78-4.36-9.25%26177
82.40+3.08+3.88%221491,015.0044.80-8.80-16.42%80133
78.90+0.23+0.29%1546661,020.0046.49-4.46-8.75%103140
73.20+0.85+1.17%1616601,030.0052.25-3.97-7.06%201619
68.50+1.25+1.86%3606,2961,040.0056.40-5.10-8.29%445301
64.45+1.45+2.34%9373,4581,050.0061.90-4.10-6.21%665365
59.10+0.63+1.08%1646071,060.0066.41-4.64-6.45%19172
54.40-0.20-0.37%563861,070.0072.56-1.79-2.39%21158
50.70+0.10+0.20%1048841,080.0078.49-5.51-6.56%369
46.87-0.20-0.42%623861,090.0088.070.00-494
43.60+0.50+1.16%6063,9331,100.0091.39-4.60-4.79%11161
39.79-0.12-0.30%2666761,110.00103.000.00-1734
36.80-0.50-1.34%975141,120.00103.50-9.02-8.02%327
33.85-0.33-0.97%334181,130.00113.88+8.85+8.43%131
32.42+0.67+2.11%154611,140.00242.350.00-430
29.22+0.21+0.72%2353,6601,150.00136.100.00-158114
26.40-1.07-3.90%251761,160.00128.530.00-13
25.02+0.44+1.79%113631,170.00149.540.00-411
22.95+2.45+11.95%693751,180.00157.940.00-775
20.40-0.37-1.78%518501,190.00249.260.00-227
18.62-0.58-3.02%1,4438,0711,200.00166.60-20.80-11.10%124
17.16+0.05+0.29%703461,210.00196.220.00-11
15.50-1.21-7.24%163341,220.00300.760.00-518
14.92+0.40+2.75%572331,230.00189.230.00-200200
12.95-1.20-8.48%142211,240.00211.800.00-24
11.89-0.63-5.03%1,6712,9031,250.00214.40-2.97-1.37%2055
10.95-0.75-6.41%262671,260.00386.520.00-24
10.64+0.14+1.33%241621,270.00377.450.00-6490
9.20-0.61-6.22%404091,280.00244.750.00-286
8.50-0.34-3.85%92621,290.00385.970.00-368184
7.70-0.55-6.67%1951,7921,300.00263.00-3.32-1.25%15322
6.75+0.35+5.47%101851,320.00418.600.00-222111
5.55-0.05-0.89%11761,340.00410.970.00-22
4.83-0.34-6.58%77851,360.00307.160.00-45
4.35+0.65+17.57%76691,380.00481.600.00-420
3.89-0.16-3.95%15471,390.00-----
3.45-0.30-8.00%5791,7221,400.00361.190.00-203
3.53+0.53+17.67%24121,410.00512.550.00-40
3.25-0.10-2.99%21091,420.00518.300.00-840
2.98-0.22-6.88%21091,430.00533.690.00-820
3.050.00-17681,440.00536.550.00-1160
2.51-0.07-2.71%984981,450.00500.150.00-200
2.36-0.54-18.62%2871,460.00531.220.00-51
2.820.00-39501,470.00567.950.00-1260
2.11-0.02-0.94%125841,480.00542.290.00-40
1.79-0.23-11.39%31,7161,490.00598.050.00-20
1.63-0.26-13.33%4272,4371,500.00601.490.00-20
2.150.00-81141,520.00641.590.00-410
1.39-0.02-1.42%131211,540.00619.850.00-20
1.35-0.03-2.17%3341,550.00-----
1.20-0.45-27.27%19691,560.00645.910.00-20
1.09-0.04-3.54%1271,570.00-----
1.00-0.05-4.76%61111,580.00673.590.00-20
1.090.00-22111,590.00-----
0.93-0.02-2.11%895651,600.00709.170.00-20
0.830.00-19941,620.00739.300.00-30
0.63-0.34-35.05%43621,640.00751.830.00-20
0.73+0.02+2.82%942911,650.00759.500.00-110
0.960.00-6211,660.00743.850.00-30
0.920.00-22611,670.00784.200.00-20
0.62-0.27-30.34%50851,680.00773.610.00-20
0.66-0.10-13.16%1541,690.00807.300.00-20
0.55-0.06-10.00%132891,700.00801.460.00-20
0.46-0.08-14.81%5681,710.00826.450.00-20
0.770.00-18981,720.00824.650.00-20
0.58+0.08+16.00%1231,730.00845.600.00-20
0.520.00-5461,740.00855.300.00-30
0.46+0.04+9.52%53751,750.00843.400.00-220
0.420.00-2861,760.00885.000.00-60
0.400.00-2601,770.00899.550.00-60
0.440.00-4461,780.00884.100.00-20
0.350.00-2306021,790.00883.350.00-80
0.31-0.06-16.22%1083201,800.00924.900.00-10
0.460.00-38501,810.00946.850.00-20
0.420.00-9531,820.00913.300.00-40
0.460.00-3421,830.00942.850.00-20
0.490.00-1601,840.00968.650.00-20
0.440.00-5971,850.00-----
0.23-0.13-36.11%11161,860.00979.100.00-20
0.330.00-4511,870.00976.800.00-40
0.33+0.10+43.48%1731,880.00989.920.00-20
0.310.00-4421,890.00-----
0.21-0.02-8.70%14771,900.001,010.530.00--0
0.330.00-21761,910.001,022.410.00--0
0.320.00-1541,920.001,034.220.00-10
0.300.00-21461,930.00-----
0.18-0.07-28.00%1414,3791,940.00877.600.00-10