Deutsche Märkte schließen in 3 Stunden 11 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
949,50-4,36 (-0,46%)
Börsenschluss: 04:00PM EDT
1.015,32 +65,82 (+6,93%)
Vorbörslich: 08:19AM EDT
In the money
Anzeigen:ListeStellage
Calls
16. August 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
940.750.00-31005.00-----
890.290.00-232610.00-----
-----15.000.010.00-22
897.490.00-526220.000.010.00-360
752.330.00-2025.00-----
864.190.00-1230.00-----
-----35.000.150.00-11
754.710.00--240.00-----
749.820.00--145.00-----
825.900.00-19815150.00-----
730.380.00--165.00-----
-----70.000.070.00--1
796.280.00--175.00-----
-----110.000.020.00-11
-----140.000.100.00--0
784.180.00-1010150.00-----
782.190.00-11160.000.070.00-12
777.680.00-30170.00-----
620.410.00-20180.000.030.00-192
761.790.00-13190.000.050.00-1103
695.750.00-214200.000.070.00-1855
579.200.00-14210.000.060.00-1158
662.460.00-317220.000.110.00-20200
561.890.00-12230.000.130.00-2623
398.410.00--1240.000.050.00-1066
696.810.00-523250.000.060.00-2335
-----260.000.220.00-180
525.960.00-15270.000.050.00-1119
561.250.00-25280.000.100.00-173
601.550.00-25290.000.050.00-1318
651.260.00-1117300.000.090.00-241,453
623.100.00-13310.000.110.00-3139
573.080.00-22320.000.160.00-1165
581.540.00-442330.000.180.00-1146
567.780.00-15340.000.220.00-251
561.260.00-145350.000.130.00-1270
594.720.00-815360.000.160.00-5102
509.630.00-14370.000.180.00-569
531.000.00-211380.000.190.00-582
554.970.00-18390.000.220.00-599
559.010.00-631400.000.280.00-17411
530.150.00-121410.000.300.00-1059
493.320.00-2037420.000.280.00-48196
475.540.00-141430.000.470.00-2153
514.740.00-334440.000.500.00-2113
504.360.00-2143450.000.420.00-45418
453.550.00-543460.000.420.00-2161
396.000.00-234470.000.750.00-181
448.040.00-1751480.000.590.00-13180
467.500.00-124490.000.650.00-4233
458.190.00-5135500.000.710.00-55809
380.350.00-1299510.000.790.00-7174
405.910.00-1189520.000.840.00-10219
420.000.00-886530.000.970.00-6341
417.900.00-1204540.001.120.00-1196
406.000.00-15174550.001.160.00-331,480
367.750.00-10125560.001.340.00-2386
375.910.00-1218570.001.560.00-4257
363.350.00-46179580.001.750.00-9337
367.520.00-1583590.001.900.00-5203
357.700.00-7412600.002.000.00-1501,622
348.000.00-2172610.002.290.00-59333
340.560.00-2275620.002.710.00-5792
304.850.00-1332630.002.870.00-21,392
323.110.00-10125640.003.350.00-11618
314.580.00-5186650.003.750.00-721,093
304.420.00-14310660.004.100.00-44454
290.580.00-1192670.004.800.00-33400
282.990.00-3264680.005.450.00-4571,041
275.000.00-1363690.006.650.00-6929
265.150.00-19507700.006.900.00-1961,775
252.000.00-10144710.008.250.00-31589
252.750.00-5357720.008.720.00-1962,442
238.780.00-3281730.009.570.00-233,976
230.590.00-1270740.0010.830.00-305637
219.520.00-17512750.0012.450.00-1,4963,879
211.190.00-3187760.0014.300.00-1384,414
197.180.00-12594770.0015.810.00-18784
189.000.00-30381780.0017.580.00-164804
181.480.00-13254790.0019.800.00-182408
182.750.00-72860800.0021.750.00-7911,499
171.050.00-13444810.0024.720.00-37550
155.820.00-5364820.0027.450.00-202552
159.250.00-35669830.0030.070.00-37289
150.800.00-25508840.0032.400.00-2191,181
141.900.00-71746850.0035.400.00-1841,010
139.660.00-36339860.0039.500.00-61655
130.500.00-13593870.0042.800.00-29762
124.750.00-22547880.0046.550.00-55365
120.700.00-32683890.0053.360.00-48220
115.100.00-2172,229900.0054.900.00-1321,046
105.700.00-36609910.0059.610.00-3335
104.130.00-144850920.0065.800.00-16472
99.330.00-116857930.0072.000.00-37512
95.750.00-80112935.0070.650.00-3147
93.500.00-2191,330940.0073.370.00-138347
91.500.00-82128945.0075.540.00-138606
89.410.00-1,3952,549950.0079.600.00-1,2511,160
86.340.00-177220955.0085.650.00-73118
84.730.00-2541,272960.0086.500.00-24221
79.200.00-46366970.0093.950.00-875
75.770.00-127380980.0099.310.00-77175
70.330.00-109618990.00101.510.00-17110
68.000.00-7692,6741,000.00111.520.00-193270
64.050.00-663031,010.00114.500.00-2107
60.600.00-3516041,020.00119.000.00-7127
57.000.00-575581,030.00124.950.00-2198
54.000.00-704201,040.00165.550.00-243
51.000.00-2811,0701,050.00141.570.00-349
46.600.00-683171,060.00148.350.00-293
45.000.00-733021,070.00155.500.00-364
42.500.00-1548561,080.00163.250.00-381
40.220.00-343481,090.00170.940.00-3173
37.650.00-2,3442,6021,100.00177.440.00-252
35.340.00-732911,110.00192.450.00-3859
31.740.00-237141,120.00195.000.00-214
31.350.00-383041,130.00237.400.00-410
28.170.00-1322761,140.00253.150.00-1217
28.000.00-20151,145.00-----
27.530.00-4104851,150.00218.700.00-16
25.950.00-3622661,160.00242.780.00-46
23.900.00-24241,165.00-----
22.730.00-421971,170.00236.360.00-37
23.750.00-18181,175.00-----
20.600.00-213261,180.00248.000.00-850
20.200.00-12181,185.00-----
19.850.00-101241,190.00259.000.00-67
20.370.00-261,195.00-----
20.140.00-1,1313,1661,200.00264.430.00-643
17.540.00-7381,205.00-----
19.080.00-2572581,210.00275.350.00-21
17.900.00-7141,215.00277.830.00-23
17.370.00-591571,220.00282.800.00-217
17.700.00-161,225.00282.490.00--1
16.900.00-322671,230.00287.130.00-1020
16.050.00-3101,235.00292.350.00--32
14.570.00-13861,240.00305.850.00-223
15.100.00-371,245.00300.800.00--6
14.880.00-581,2071,250.00479.600.00-16
14.600.00-4111,255.00-----
14.050.00-63681,260.00450.950.00-2149
12.200.00-7951,270.00351.850.00-20
12.500.00-553421,280.00351.800.00-21
11.460.00-202021,290.00441.550.00--0
10.980.00-2181,2281,300.00369.140.00-17
9.700.00-1243581,320.00427.830.00-41
8.800.00-101401,340.00393.900.00-20
7.250.00-282751,360.00428.840.00-42
7.070.00-151351,380.00502.870.00-20
6.220.00-1099321,400.00453.220.00-34
5.400.00-33301,410.00568.660.00-2300
5.750.00-21291,420.00515.400.00-50
5.000.00-61771,430.00512.470.00-20
4.300.00-5851,440.00584.850.00-50
4.130.00-181001,450.00499.550.00-40
4.200.00-41131,460.00513.090.00-20
3.790.00-13651,470.00560.840.00-20
4.100.00-103771,480.00547.100.00-20
3.910.00-17021,490.00614.710.00-200
3.850.00-3338,3291,500.00660.120.00-10
3.800.00-2661,510.00645.010.00-200
3.400.00-6561,520.00653.820.00-20
3.290.00-17391,530.00680.730.00-20
3.050.00-20831,540.00665.990.00-20
3.000.00-4215761,550.00696.130.00-20
2.920.00-7701,560.00642.070.00-50
2.820.00-112311,570.00774.240.00--0
2.740.00-5451,580.00681.260.00-20
2.390.00-3191,590.00689.750.00-40
2.250.00-272951,600.00652.550.00-40
2.320.00-2191,610.00658.700.00-20
2.210.00-5461,620.00717.350.00-20
1.890.00-8241,630.00-----
1.920.00-33711,640.00776.600.00-10
1.920.00-3511,650.00763.150.00-30
1.600.00-7291,660.00794.350.00-40
1.790.00-1231,670.00752.200.00-10
1.930.00-1191,680.00773.890.00-20
1.550.00-1281,690.00-----
1.720.00-861641,700.00781.400.00-10
1.800.00-1181,710.00752.600.00-30
1.480.00-1301,720.00798.800.00--0
1.430.00-2831,730.00866.800.00-20
1.200.00-1581,740.00846.800.00-430
1.280.00-104271,750.00843.350.00-270
1.080.00-9261,760.00880.050.00-70
1.290.00-2191,770.00974.240.00-20
1.060.00-1221,780.00874.200.00-440
1.220.00-61311,790.00896.800.00-220
1.070.00-1645591,800.00931.300.00-60
0.950.00-31931,810.00948.500.00-130
0.880.00-8221,820.00-----
1.010.00-1161,830.00-----
0.990.00-1101,840.00-----
0.990.00-81241,850.00-----
0.850.00-33441,860.00-----
0.800.00-1261,870.00-----
0.800.00-12871,880.00-----
0.770.00-3351,890.00-----
0.750.00-431,2481,900.00-----
0.800.00-5631,910.00-----
0.650.00-8681,920.00-----
0.770.00-123761,930.001,072.500.00-10
0.650.00-3343,4311,940.001,035.750.00--0