Deutsche Märkte öffnen in 3 Stunden 49 Minuten
Nikkei 225
39.780,58 +149,52 (+0,38%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.659,39 -419,67 (-0,71%) CMC Crypto 200
1.344,12 +42,04 (+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
2. August 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | +0.30 | +0.60% | 1 | 60 | 75.00 | 0.09 | +0.02 | +28.57% | 752 | 1,027 |
| 42.95 | -0.87 | -1.99% | 102 | 17 | 80.00 | 0.11 | -0.01 | -8.33% | 718 | 176 |
| 39.00 | 0.00 | - | 41 | 48 | 85.00 | 0.14 | -0.02 | -12.50% | 65 | 201 |
| 34.40 | -2.98 | -7.97% | 3 | 20 | 90.00 | 0.21 | -0.03 | -12.50% | 82 | 517 |
| 30.20 | -4.05 | -11.82% | 10 | 21 | 91.00 | 0.27 | +0.01 | +3.85% | 21 | 70 |
| 34.70 | 0.00 | - | - | 11 | 92.00 | 0.27 | +0.02 | +8.00% | 39 | 104 |
| 29.70 | -3.80 | -11.34% | 1 | 10 | 93.00 | 0.38 | +0.06 | +18.75% | 63 | 49 |
| 27.80 | -3.29 | -10.58% | 1 | 16 | 94.00 | 0.33 | +0.05 | +17.86% | 14 | 74 |
| 30.60 | 0.00 | - | 3 | 55 | 95.00 | 0.33 | -0.03 | -8.33% | 157 | 564 |
| 29.20 | -0.35 | -1.18% | 7 | 39 | 96.00 | 0.35 | -0.05 | -12.50% | 98 | 10,639 |
| 29.35 | 0.00 | - | 46 | 47 | 97.00 | 0.39 | +0.01 | +2.63% | 53 | 182 |
| 30.28 | 0.00 | - | 10 | 35 | 98.00 | 0.40 | -0.14 | -25.93% | 68 | 275 |
| 26.40 | -0.42 | -1.57% | 61 | 25 | 99.00 | 0.50 | -0.06 | -10.71% | 119 | 185 |
| 25.50 | +0.50 | +2.00% | 106 | 13,029 | 100.00 | 0.52 | -0.12 | -18.75% | 1,145 | 14,584 |
| 24.39 | +0.89 | +3.79% | 4 | 48 | 101.00 | 0.58 | -0.13 | -18.31% | 96 | 204 |
| 23.35 | -2.20 | -8.61% | 5 | 40 | 102.00 | 0.65 | -0.17 | -20.73% | 554 | 513 |
| 24.30 | 0.00 | - | - | 9 | 103.00 | 0.76 | -0.11 | -12.64% | 66 | 480 |
| 20.24 | -2.27 | -10.08% | 1 | 17 | 104.00 | 0.84 | -0.22 | -20.75% | 169 | 330 |
| 20.25 | -0.63 | -3.02% | 13 | 377 | 105.00 | 0.91 | -0.30 | -24.79% | 553 | 1,464 |
| 19.40 | 0.00 | - | 29 | 70 | 106.00 | 1.09 | -0.16 | -12.80% | 1,158 | 332 |
| 18.73 | -2.13 | -10.21% | 20 | 23 | 107.00 | 1.17 | -0.36 | -23.53% | 196 | 457 |
| 17.70 | -0.70 | -3.80% | 51 | 22 | 108.00 | 1.30 | -0.41 | -23.98% | 179 | 1,265 |
| 17.15 | -0.40 | -2.28% | 834 | 772 | 109.00 | 1.51 | -0.43 | -22.16% | 313 | 730 |
| 16.46 | -0.34 | -2.02% | 51 | 225 | 110.00 | 1.64 | -0.46 | -21.90% | 1,226 | 2,663 |
| 15.70 | -0.40 | -2.48% | 17 | 77 | 111.00 | 1.88 | -0.47 | -20.00% | 197 | 417 |
| 14.95 | 0.00 | - | 45 | 132 | 112.00 | 2.03 | -0.39 | -16.12% | 227 | 2,248 |
| 14.25 | 0.00 | - | 5 | 170 | 113.00 | 2.27 | -0.69 | -23.31% | 129 | 1,709 |
| 13.60 | +0.30 | +2.26% | 117 | 123 | 114.00 | 2.52 | -0.73 | -22.46% | 97 | 2,627 |
| 12.95 | -0.25 | -1.89% | 87 | 311 | 115.00 | 2.81 | -0.74 | -20.85% | 560 | 4,240 |
| 11.45 | -0.62 | -5.14% | 24 | 204 | 116.00 | 3.10 | -0.60 | -16.22% | 720 | 2,051 |
| 11.30 | -0.70 | -5.83% | 138 | 202 | 117.00 | 3.45 | -0.40 | -10.39% | 495 | 1,882 |
| 10.75 | -0.50 | -4.44% | 168 | 418 | 118.00 | 3.79 | -0.51 | -11.86% | 754 | 1,067 |
| 10.00 | -0.40 | -3.85% | 156 | 380 | 119.00 | 4.10 | -0.44 | -9.69% | 564 | 1,343 |
| 9.40 | -0.70 | -6.93% | 1,466 | 2,704 | 120.00 | 4.45 | -0.90 | -16.82% | 1,040 | 6,862 |
| 8.85 | -0.17 | -1.88% | 1,343 | 353 | 121.00 | 4.85 | -0.75 | -13.39% | 536 | 610 |
| 8.15 | -0.50 | -5.78% | 931 | 979 | 122.00 | 5.35 | -1.10 | -17.05% | 611 | 784 |
| 7.47 | -0.53 | -6.63% | 1,218 | 783 | 123.00 | 5.85 | -0.65 | -10.00% | 453 | 2,239 |
| 7.25 | -0.25 | -3.33% | 1,870 | 1,866 | 124.00 | 6.30 | -1.00 | -13.70% | 658 | 1,108 |
| 6.80 | -0.25 | -3.55% | 1,689 | 4,144 | 125.00 | 6.90 | -0.63 | -8.37% | 1,470 | 2,437 |
| 6.37 | -0.33 | -4.93% | 306 | 1,188 | 126.00 | 7.45 | -0.62 | -7.68% | 650 | 854 |
| 5.95 | -0.20 | -3.25% | 424 | 1,280 | 127.00 | 8.40 | -0.10 | -1.18% | 42 | 921 |
| 5.55 | -0.35 | -5.93% | 500 | 1,772 | 128.00 | 8.47 | -1.13 | -11.77% | 304 | 466 |
| 5.20 | -0.20 | -3.70% | 327 | 1,210 | 129.00 | 9.91 | -0.39 | -3.79% | 28 | 801 |
| 4.74 | -0.31 | -6.14% | 2,132 | 4,820 | 130.00 | 9.83 | -0.97 | -8.98% | 112 | 2,251 |
| 4.31 | -0.77 | -15.16% | 603 | 1,149 | 131.00 | 10.40 | +0.45 | +4.52% | 23 | 319 |
| 4.10 | -0.40 | -8.89% | 914 | 1,583 | 132.00 | 11.05 | -0.75 | -6.36% | 75 | 862 |
| 3.70 | -0.40 | -9.76% | 454 | 848 | 133.00 | 11.76 | -0.74 | -5.92% | 5 | 241 |
| 3.35 | -0.65 | -16.25% | 765 | 1,712 | 134.00 | 12.50 | -0.95 | -7.06% | 15 | 695 |
| 3.20 | -0.60 | -15.79% | 1,831 | 4,628 | 135.00 | 13.20 | -0.96 | -6.78% | 18 | 843 |
| 2.97 | -0.33 | -10.00% | 214 | 1,219 | 136.00 | 14.30 | -1.00 | -6.54% | 9 | 588 |
| 2.66 | -0.44 | -14.19% | 246 | 995 | 137.00 | 15.95 | +0.50 | +3.24% | 16 | 622 |
| 2.49 | -0.33 | -11.70% | 276 | 1,641 | 138.00 | 15.44 | +1.44 | +10.29% | 54 | 1,672 |
| 2.27 | -0.50 | -18.05% | 416 | 1,851 | 139.00 | 17.35 | +1.44 | +9.05% | 9 | 111 |
| 2.05 | -0.37 | -15.29% | 2,559 | 6,461 | 140.00 | 17.22 | -0.33 | -1.88% | 23 | 3,013 |
| 1.86 | -0.46 | -19.83% | 167 | 495 | 141.00 | 18.16 | -0.64 | -3.40% | 1 | 46 |
| 1.73 | -0.42 | -19.53% | 160 | 2,521 | 142.00 | 17.73 | 0.00 | - | 1 | 44 |
| 1.55 | -0.58 | -27.23% | 261 | 329 | 143.00 | 19.76 | -0.34 | -1.69% | 4 | 28 |
| 1.47 | -0.33 | -18.33% | 88 | 512 | 144.00 | 21.15 | +0.05 | +0.24% | 1 | 33 |
| 1.31 | -0.49 | -27.22% | 741 | 1,448 | 145.00 | 21.90 | 0.00 | - | 11 | 16 |
| 1.20 | -0.33 | -21.57% | 136 | 330 | 146.00 | 22.00 | 0.00 | - | 1 | 2 |
| 1.13 | -0.37 | -24.67% | 681 | 660 | 147.00 | 23.70 | 0.00 | - | - | 12 |
| 1.04 | -0.33 | -24.09% | 189 | 319 | 148.00 | 28.90 | +4.30 | +17.48% | 1 | 2 |
| 0.92 | -0.38 | -29.23% | 74 | 553 | 149.00 | 15.05 | 0.00 | - | - | 1 |
| 0.80 | -0.40 | -33.33% | 1,694 | 3,784 | 150.00 | 27.00 | +2.75 | +11.34% | 34 | 49 |
| 0.72 | -0.27 | -27.27% | 384 | 415 | 152.00 | 33.43 | 0.00 | - | 5 | 5 |
| 0.53 | -0.31 | -36.90% | 222 | 1,190 | 155.00 | 30.20 | 0.00 | - | - | 1 |
| 0.36 | -0.19 | -34.55% | 395 | 3,681 | 160.00 | 33.65 | 0.00 | - | 1 | 116 |
| 0.26 | -0.15 | -36.59% | 138 | 1,209 | 165.00 | 29.95 | 0.00 | - | - | 1 |
| 0.16 | -0.14 | -46.67% | 208 | 1,870 | 170.00 | - | - | - | - | - |
| 0.14 | -0.11 | -44.00% | 197 | 521 | 175.00 | 44.00 | 0.00 | - | - | 0 |
| 0.10 | -0.08 | -44.44% | 361 | 1,256 | 180.00 | - | - | - | - | - |
| 0.08 | -0.07 | -46.67% | 1,280 | 927 | 185.00 | - | - | - | - | - |
| 0.05 | -0.09 | -64.29% | 1,054 | 454 | 190.00 | 58.75 | 0.00 | - | - | 0 |
| 0.05 | -0.05 | -50.00% | 36 | 724 | 195.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 504 | 7,118 | 200.00 | 73.80 | 0.00 | - | 4 | 4 |
| 0.03 | -0.08 | -72.73% | 60 | 226 | 205.00 | 78.73 | 0.00 | - | 4 | 0 |
| 0.03 | -0.05 | -62.50% | 7 | 120 | 210.00 | - | - | - | - | - |
| 0.04 | -0.05 | -55.56% | 4 | 85 | 215.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 38 | 236 | 220.00 | - | - | - | - | - |
