Deutsche Märkte öffnen in 3 Stunden 55 Minuten
Nikkei 225
39.780,58 +149,52 (+0,38%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.638,30 -424,95 (-0,72%) CMC Crypto 200
1.344,13 +42,06 (+3,23%) Nasdaq Compositive
17.879,30 +146,70 (+0,83%) S&P 500
5.475,09 +14,61 (+0,27%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
26. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 43.80 | -0.70 | -1.57% | 316 | 92 | 80.00 | 0.08 | -0.03 | -27.27% | 178 | 623 |
| 41.70 | -6.90 | -14.20% | 100 | 40 | 81.00 | 0.10 | +0.02 | +25.00% | 1 | 61 |
| 43.25 | 0.00 | - | 3 | 17 | 82.00 | 0.07 | 0.00 | - | 2 | 45 |
| 41.00 | 0.00 | - | 1 | 49 | 83.00 | 0.10 | 0.00 | - | 1,072 | 58 |
| 36.34 | 0.00 | - | 10 | 33 | 84.00 | 0.11 | 0.00 | - | 51 | 451 |
| 41.70 | 0.00 | - | 2 | 80 | 85.00 | 0.12 | +0.02 | +20.00% | 2,007 | 248 |
| 38.60 | -4.58 | -10.61% | 1 | 9 | 86.00 | 0.12 | 0.00 | - | 2,012 | 5,439 |
| 40.20 | 0.00 | - | 10 | 72 | 87.00 | 0.15 | +0.05 | +50.00% | 1 | 76 |
| 36.67 | 0.00 | - | 21 | 81 | 88.00 | 0.15 | +0.03 | +25.00% | 1 | 87 |
| 35.48 | 0.00 | - | 71 | 85 | 89.00 | 0.13 | -0.02 | -13.33% | 2,033 | 61 |
| 30.85 | -4.01 | -11.50% | 2 | 373 | 90.00 | 0.16 | -0.01 | -5.88% | 395 | 1,628 |
| 29.60 | -4.00 | -11.90% | 7 | 112 | 91.00 | 0.15 | 0.00 | - | 208 | 94 |
| 32.58 | -0.18 | -0.55% | 1 | 25 | 92.00 | 0.16 | -0.01 | -5.88% | 48 | 207 |
| 31.00 | 0.00 | - | 23 | 63 | 93.00 | 0.18 | -0.02 | -10.00% | 23 | 234 |
| 30.98 | 0.00 | - | 10 | 80 | 94.00 | 0.21 | +0.03 | +16.67% | 36 | 573 |
| 29.82 | 0.00 | - | 11 | 204 | 95.00 | 0.22 | -0.01 | -4.35% | 348 | 1,557 |
| 28.38 | 0.00 | - | 20 | 50 | 96.00 | 0.24 | +0.02 | +9.09% | 299 | 290 |
| 25.85 | -2.07 | -7.41% | 10 | 74 | 97.00 | 0.25 | -0.05 | -16.67% | 50 | 216 |
| 27.18 | -1.47 | -5.13% | 60 | 108 | 98.00 | 0.28 | -0.08 | -22.22% | 76 | 364 |
| 26.17 | -0.29 | -1.10% | 86 | 216 | 99.00 | 0.31 | -0.05 | -13.89% | 279 | 736 |
| 25.23 | +0.63 | +2.56% | 136 | 936 | 100.00 | 0.36 | -0.09 | -20.00% | 1,338 | 6,179 |
| 23.55 | -3.25 | -12.13% | 4 | 41 | 101.00 | 0.41 | -0.07 | -14.58% | 44 | 748 |
| 22.90 | -0.20 | -0.87% | 4 | 93 | 102.00 | 0.43 | -0.07 | -14.00% | 52 | 418 |
| 21.45 | -0.40 | -1.83% | 5 | 473 | 103.00 | 0.50 | -0.08 | -13.79% | 75 | 454 |
| 21.25 | -1.15 | -5.13% | 17 | 118 | 104.00 | 0.55 | -0.14 | -20.29% | 147 | 650 |
| 19.80 | -0.95 | -4.58% | 68 | 614 | 105.00 | 0.61 | -0.24 | -28.24% | 1,233 | 4,497 |
| 19.30 | +0.13 | +0.68% | 9 | 135 | 106.00 | 0.73 | -0.16 | -17.98% | 475 | 1,483 |
| 17.90 | -0.70 | -3.76% | 5 | 147 | 107.00 | 0.82 | -0.26 | -24.07% | 281 | 3,113 |
| 17.15 | -0.43 | -2.45% | 41 | 62 | 108.00 | 0.89 | -0.32 | -26.45% | 233 | 1,612 |
| 16.85 | +0.78 | +4.85% | 45 | 1,325 | 109.00 | 1.02 | -0.31 | -23.31% | 222 | 2,175 |
| 16.14 | +0.41 | +2.61% | 393 | 5,011 | 110.00 | 1.16 | -0.42 | -26.58% | 1,733 | 8,073 |
| 14.85 | -0.15 | -1.00% | 61 | 148 | 111.00 | 1.33 | -0.55 | -29.26% | 232 | 1,668 |
| 12.60 | -1.45 | -10.32% | 7 | 892 | 112.00 | 1.56 | -0.24 | -13.33% | 356 | 6,108 |
| 13.65 | +0.35 | +2.63% | 120 | 329 | 113.00 | 1.68 | -0.56 | -25.00% | 521 | 6,779 |
| 12.75 | +0.03 | +0.24% | 104 | 179 | 114.00 | 1.87 | -0.57 | -23.36% | 239 | 2,041 |
| 12.02 | +0.02 | +0.17% | 270 | 1,138 | 115.00 | 2.15 | -0.66 | -23.49% | 1,362 | 7,870 |
| 10.95 | -0.90 | -7.59% | 119 | 601 | 116.00 | 2.38 | -0.68 | -22.22% | 484 | 2,199 |
| 10.75 | -0.25 | -2.27% | 79 | 376 | 117.00 | 2.69 | -0.74 | -21.57% | 433 | 2,085 |
| 9.89 | -0.11 | -1.10% | 207 | 1,161 | 118.00 | 3.02 | -0.68 | -18.38% | 387 | 2,723 |
| 9.05 | -0.26 | -2.79% | 417 | 896 | 119.00 | 3.55 | -0.45 | -11.25% | 681 | 2,597 |
| 8.58 | -0.12 | -1.38% | 3,072 | 6,576 | 120.00 | 3.75 | -0.85 | -18.48% | 3,026 | 7,958 |
| 8.10 | -0.50 | -5.81% | 659 | 2,136 | 121.00 | 4.10 | -0.90 | -18.00% | 1,309 | 995 |
| 7.40 | -0.35 | -4.52% | 1,804 | 3,997 | 122.00 | 4.58 | -0.92 | -16.73% | 507 | 2,881 |
| 6.87 | -0.17 | -2.41% | 1,258 | 3,467 | 123.00 | 5.02 | -0.98 | -16.33% | 448 | 2,360 |
| 6.35 | -0.24 | -3.64% | 1,991 | 2,614 | 124.00 | 5.50 | -1.10 | -16.67% | 673 | 2,425 |
| 5.88 | -0.25 | -4.08% | 4,135 | 10,154 | 125.00 | 6.00 | -1.05 | -14.89% | 1,222 | 3,693 |
| 5.45 | -0.30 | -5.22% | 1,142 | 4,009 | 126.00 | 6.55 | -0.84 | -11.37% | 104 | 1,261 |
| 4.75 | -0.55 | -10.38% | 1,245 | 3,599 | 127.00 | 7.05 | -0.80 | -10.19% | 131 | 1,394 |
| 4.58 | -0.29 | -5.95% | 529 | 2,817 | 128.00 | 7.95 | -0.80 | -9.14% | 182 | 1,187 |
| 4.04 | -0.46 | -10.22% | 307 | 1,963 | 129.00 | 8.90 | -0.10 | -1.11% | 328 | 628 |
| 3.79 | -0.31 | -7.56% | 3,827 | 12,409 | 130.00 | 9.17 | -0.27 | -2.86% | 319 | 2,823 |
| 3.50 | -0.63 | -15.25% | 1,897 | 2,294 | 131.00 | 9.70 | -0.57 | -5.55% | 48 | 715 |
| 3.14 | -0.56 | -15.14% | 458 | 2,848 | 132.00 | 10.25 | -1.20 | -10.48% | 25 | 693 |
| 2.92 | -0.33 | -10.15% | 892 | 2,843 | 133.00 | 11.30 | -0.05 | -0.44% | 70 | 1,834 |
| 2.56 | -0.42 | -14.09% | 930 | 2,436 | 134.00 | 12.45 | +0.50 | +4.18% | 115 | 572 |
| 2.39 | -0.36 | -13.09% | 11,393 | 19,670 | 135.00 | 12.50 | -0.98 | -7.27% | 758 | 1,249 |
| 2.11 | -0.48 | -18.53% | 562 | 1,835 | 136.00 | 14.40 | +0.50 | +3.60% | 11 | 1,912 |
| 1.76 | -0.52 | -22.81% | 832 | 1,386 | 137.00 | 16.55 | +1.90 | +12.97% | 5 | 250 |
| 1.72 | -0.57 | -24.89% | 1,402 | 3,094 | 138.00 | 15.55 | +0.06 | +0.39% | 27 | 146 |
| 1.53 | -0.47 | -23.50% | 279 | 1,667 | 139.00 | 16.00 | -0.22 | -1.36% | 21 | 411 |
| 1.40 | -0.38 | -21.35% | 7,102 | 11,834 | 140.00 | 16.60 | -0.80 | -4.60% | 36 | 696 |
| 1.24 | -0.55 | -30.73% | 241 | 821 | 141.00 | 18.35 | -0.15 | -0.81% | 50 | 76 |
| 1.14 | -0.37 | -24.50% | 1,348 | 859 | 142.00 | 20.76 | +0.56 | +2.77% | 10 | 168 |
| 1.01 | -0.51 | -33.55% | 259 | 451 | 143.00 | 19.92 | 0.00 | - | 100 | 70 |
| 0.90 | -0.31 | -25.62% | 197 | 1,313 | 144.00 | 20.67 | 0.00 | - | 100 | 188 |
| 0.79 | -0.39 | -33.05% | 1,363 | 5,075 | 145.00 | 22.50 | 0.00 | - | 7 | 152 |
| 0.72 | -0.39 | -35.14% | 168 | 345 | 146.00 | 18.00 | 0.00 | - | - | 2 |
| 0.66 | -0.31 | -31.96% | 87 | 185 | 147.00 | 12.50 | 0.00 | - | - | 5 |
| 0.64 | -0.24 | -27.27% | 123 | 1,571 | 148.00 | 24.70 | 0.00 | - | 10 | 16 |
| 0.51 | -0.30 | -37.04% | 84 | 136 | 149.00 | 24.85 | -0.13 | -0.52% | 1 | 1 |
| 0.49 | -0.23 | -31.94% | 2,642 | 8,790 | 150.00 | 25.81 | 0.00 | - | 2 | 140 |
| 0.40 | -0.26 | -39.39% | 178 | 918 | 152.00 | 28.70 | +1.70 | +6.30% | 1 | 64 |
| 0.29 | -0.20 | -40.82% | 350 | 3,106 | 155.00 | 29.58 | 0.00 | - | 1 | 4 |
| 0.18 | -0.17 | -48.57% | 3,441 | 5,564 | 160.00 | 38.77 | 0.00 | - | 1 | 29 |
| 0.13 | -0.11 | -45.83% | 560 | 1,973 | 165.00 | 41.00 | 0.00 | - | 1 | 0 |
| 0.09 | -0.10 | -52.63% | 583 | 2,661 | 170.00 | 49.70 | 0.00 | - | 3 | 0 |
| 0.06 | -0.07 | -53.85% | 126 | 1,774 | 175.00 | 48.80 | 0.00 | - | 4 | 0 |
| 0.06 | -0.05 | -45.45% | 389 | 1,529 | 180.00 | 60.56 | 0.00 | - | 18 | 0 |
| 0.05 | -0.04 | -44.44% | 50 | 679 | 185.00 | 62.85 | 0.00 | - | 5 | 0 |
| 0.02 | -0.03 | -60.00% | 82 | 646 | 190.00 | 61.75 | 0.00 | - | 5 | 0 |
| 0.04 | -0.03 | -42.86% | 4 | 698 | 195.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 218 | 3,629 | 200.00 | 78.86 | +11.15 | +16.47% | 5 | 0 |
| 0.02 | -0.02 | -50.00% | 20 | 190 | 205.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 46 | 123 | 210.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 13 | 168 | 215.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 23 | 357 | 220.00 | - | - | - | - | - |
| - | - | - | - | - | 800.00 | 2.21 | +2.21 | - | 9 | - |
| - | - | - | - | - | 840.00 | 3.08 | +3.08 | - | 2 | - |
| - | - | - | - | - | 850.00 | 2.80 | +2.80 | - | 5 | - |
| - | - | - | - | - | 870.00 | 3.54 | +3.54 | - | 1 | - |
| - | - | - | - | - | 880.00 | 5.30 | +5.30 | - | 2 | - |
| - | - | - | - | - | 900.00 | 4.90 | +4.90 | - | 6 | - |
| - | - | - | - | - | 940.00 | 7.94 | +7.94 | - | 5 | - |
| - | - | - | - | - | 950.00 | 7.75 | +7.75 | - | 7 | - |
| - | - | - | - | - | 980.00 | 10.90 | +10.90 | - | 10 | - |
| 237.89 | +237.89 | - | 1 | - | 990.00 | 11.25 | +11.25 | - | 10 | - |
| 231.00 | +231.00 | - | 3 | - | 1,000.00 | 11.98 | +11.98 | - | 32 | - |
| - | - | - | - | - | 1,010.00 | 13.95 | +13.95 | - | 3 | - |
| 210.09 | +210.09 | - | 1 | - | 1,020.00 | 15.39 | +15.39 | - | 1 | - |
| 202.81 | +202.81 | - | 40 | - | 1,030.00 | 16.07 | +16.07 | - | 1 | - |
| 180.20 | +180.20 | - | 6 | - | 1,040.00 | 22.21 | +22.21 | - | 2 | - |
| 186.79 | +186.79 | - | 2 | - | 1,050.00 | 20.55 | +20.55 | - | 2 | - |
| - | - | - | - | - | 1,060.00 | 21.69 | +21.69 | - | 1 | - |
| 171.42 | +171.42 | - | 1 | 10 | 1,070.00 | 24.60 | +24.60 | - | 5 | 21 |
| - | - | - | - | - | 1,080.00 | 27.81 | +27.81 | - | 5 | 39 |
| 151.63 | +151.63 | - | - | 2 | 1,090.00 | 29.08 | +29.08 | - | 1 | 35 |
| 150.59 | +150.59 | - | 15 | 5 | 1,100.00 | 32.15 | +32.15 | - | 66 | 216 |
| 142.08 | +142.08 | - | 1 | 11 | 1,110.00 | 38.00 | +38.00 | - | 6 | 2 |
| 140.28 | +140.28 | - | - | 1 | 1,120.00 | 41.35 | +41.35 | - | 4 | 6 |
| 123.65 | +123.65 | - | 1 | 0 | 1,130.00 | 43.60 | +43.60 | - | 4 | 2 |
| 124.80 | +124.80 | - | 6 | 6 | 1,140.00 | 47.18 | +47.18 | - | 2 | 11 |
| 118.14 | +118.14 | - | 4 | 3 | 1,150.00 | 48.85 | +48.85 | - | 20 | 8 |
| 111.00 | +111.00 | - | 3 | 2 | 1,160.00 | 53.50 | +53.50 | - | 1 | 1 |
| 105.50 | +105.50 | - | 3 | 2 | 1,170.00 | 57.00 | +57.00 | - | 4 | 4 |
| 98.75 | +98.75 | - | 15 | 7 | 1,180.00 | 61.05 | +61.05 | - | 14 | 10 |
| 89.90 | +89.90 | - | 40 | 15 | 1,190.00 | 67.90 | +67.90 | - | 11 | 9 |
| 87.77 | +87.77 | - | 95 | 55 | 1,200.00 | 72.30 | +72.30 | - | 134 | 3 |
| 83.45 | +83.45 | - | 63 | 35 | 1,210.00 | 75.55 | +75.55 | - | 23 | 2 |
| 78.95 | +78.95 | - | 62 | 25 | 1,220.00 | 80.92 | +80.92 | - | 1 | 7 |
| 67.85 | +67.85 | - | 3 | 15 | 1,230.00 | 90.00 | +90.00 | - | 2 | 2 |
| 73.50 | +73.50 | - | 13 | 6 | 1,240.00 | 82.58 | +82.58 | - | - | 2 |
| 66.48 | +66.48 | - | 85 | 57 | 1,250.00 | 110.57 | +110.57 | - | 1 | 2 |
| 60.58 | +60.58 | - | 13 | 4 | 1,260.00 | 114.80 | +114.80 | - | - | 4 |
| 59.00 | +59.00 | - | 5 | 12 | 1,270.00 | 115.00 | +115.00 | - | 1 | 2 |
| 54.01 | +54.01 | - | 9 | 5 | 1,280.00 | - | - | - | - | - |
| 50.97 | +50.97 | - | 27 | 2 | 1,290.00 | - | - | - | - | - |
| 47.68 | +47.68 | - | 49 | 42 | 1,300.00 | - | - | - | - | - |
| 43.00 | +43.00 | - | 3 | 2 | 1,310.00 | - | - | - | - | - |
| 40.05 | +40.05 | - | 11 | 7 | 1,320.00 | - | - | - | - | - |
| 39.73 | +39.73 | - | 2 | 2 | 1,330.00 | - | - | - | - | - |
| 38.00 | +38.00 | - | - | 14 | 1,340.00 | - | - | - | - | - |
| 34.00 | +34.00 | - | 58 | 31 | 1,350.00 | 174.00 | +174.00 | - | - | 5 |
| 32.65 | +32.65 | - | 1 | - | 1,360.00 | - | - | - | - | - |
| 25.67 | +25.67 | - | 1 | - | 1,390.00 | - | - | - | - | - |
| 25.00 | +25.00 | - | 6 | - | 1,400.00 | - | - | - | - | - |
| 22.98 | +22.98 | - | 9 | - | 1,420.00 | - | - | - | - | - |
| 17.50 | +17.50 | - | 4 | - | 1,450.00 | - | - | - | - | - |
| 20.10 | +20.10 | - | 20 | - | 1,480.00 | - | - | - | - | - |
| 15.35 | +15.35 | - | 15 | - | 1,500.00 | - | - | - | - | - |
| 11.25 | +11.25 | - | 5 | - | 1,550.00 | - | - | - | - | - |
| 7.99 | +7.99 | - | 4 | - | 1,600.00 | - | - | - | - | - |
| 5.85 | +5.85 | - | 3 | - | 1,700.00 | - | - | - | - | - |
| 6.00 | +6.00 | - | 1 | - | 1,750.00 | - | - | - | - | - |
| 2.00 | +2.00 | - | 7 | - | 2,000.00 | - | - | - | - | - |
