Deutsche Märkte schließen in 7 Stunden 53 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
949,50-4,36 (-0,46%)
Börsenschluss: 04:00PM EDT
1.007,00 +57,50 (+6,06%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Calls
18. Oktober 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
590.100.00-10200.000.080.00-20
579.700.00-10210.000.120.00-10
673.510.00-10220.000.210.00-10
-----230.000.120.00-150
-----240.000.240.00-600
606.100.00--0250.000.130.00-10
641.590.00-40260.000.440.00-10
-----270.000.250.00-10
-----280.000.420.00-34
590.840.00--0290.000.350.00-10
612.000.00-12300.000.220.00-40
594.240.00-10310.000.330.00-100
596.090.00--0320.000.360.00-30
622.800.00-33330.000.570.00-10
598.370.00-20340.000.500.00-10
587.570.00-70350.000.560.00-60
527.920.00-23360.000.740.00-10
439.720.00--0370.000.660.00-10
569.000.00-50380.000.650.00-10
517.500.00-10390.000.920.00-10
555.180.00-10400.000.800.00-190
501.210.00-20410.000.930.00-10
482.750.00-11420.001.130.00-20
472.490.00-10430.001.220.00-10
463.640.00-100440.001.620.00-10
453.700.00-10450.001.470.00-20
469.710.00-20460.001.680.00-620
318.600.00-220470.001.850.00-10
360.950.00-40480.001.800.00-20
472.000.00-130490.001.980.00-20
455.770.00-20500.002.100.00-70
413.910.00-80510.002.420.00-20
444.000.00-100520.002.710.00-190
426.930.00-50530.003.050.00-30
414.750.00-20540.003.300.00-30
402.750.00-10550.003.710.00-230
393.350.00-10560.004.300.00-10
398.460.00-10570.004.760.00-60
387.300.00-10580.004.800.00-630
343.000.00-40590.005.760.00-300
369.800.00-30600.006.150.00-370
310.950.00-10610.006.600.00-80
348.050.00-10620.007.650.00-6160
292.440.00-10630.008.400.00-10
312.500.00-10640.009.200.00-250
310.720.00-100650.0010.350.00-420
308.410.00-70660.0012.150.00-50
304.450.00-50670.0012.650.00-200
301.570.00-200680.0013.650.00-300
276.830.00-10690.0015.950.00-250
271.000.00-80700.0016.750.00-1220
275.750.00-40710.0019.000.00-10
264.970.00-110720.0019.940.00-440
252.830.00-10730.0022.060.00-20
243.000.00-120740.0024.900.00-70
242.000.00-40750.0025.920.00-3450
225.300.00-70760.0028.180.00-20
222.950.00-60770.0032.070.00-10
220.130.00-50780.0036.000.00-60
208.750.00-60790.0037.690.00-20
206.090.00-100800.0040.130.00-400
199.930.00-10810.0042.000.00-100
190.000.00-20820.0046.100.00-60
187.410.00-60830.0050.710.00-50
179.950.00-30840.0053.600.00-260
173.580.00-560850.0056.760.00-420
167.350.00-120860.0061.000.00-530
154.150.00-30870.0064.900.00-30
149.000.00-510880.0067.750.00-3180
151.000.00-140890.0073.230.00-780
147.200.00-780900.0077.700.00-210
134.500.00-50910.0082.300.00-190
131.950.00-70920.0086.380.00-60
130.790.00-140930.0093.610.00-80
126.500.00-500940.0098.760.00-120
121.450.00-1,4060950.00101.500.00-1,3590
116.300.00-220960.00107.130.00-10
111.810.00-400970.00114.850.00-380
106.770.00-750980.00121.600.00-10
103.000.00-110990.00124.250.00-60
100.450.00-7601,000.00127.000.00-10
91.350.00-201,010.00138.550.00-40
85.500.00-401,020.00143.100.00-150
85.200.00-201,030.00178.250.00-10
82.330.00-1901,040.00157.420.00-200
81.520.00-4801,050.00163.850.00-20
77.450.00-1201,060.00178.380.00-10
68.830.00-1901,070.00214.150.00-10
72.450.00-101,080.00192.380.00-10
68.410.00-701,090.00224.600.00-233
66.850.00-8601,100.00234.060.00-10
61.710.00-101,110.00244.200.00-420
59.650.00-401,120.00245.950.00-80
57.510.00-1001,130.00233.650.00-20
56.450.00-10501,140.00261.850.00-60
55.000.00-1301,150.00-----
51.900.00-301,160.00281.940.00-30
49.000.00-101,170.00292.450.00-20
47.600.00-201,180.00260.090.00-20
45.750.00-1401,190.00309.300.00-20
42.900.00-11501,200.00279.000.00-100
38.120.00-101,220.00342.750.00-20
34.900.00-301,240.00384.550.00-20
31.000.00-3301,260.00398.250.00-21
31.050.00-501,280.00414.230.00-83
28.000.00-3601,300.00373.000.00-10
24.750.00-3001,320.00546.930.00-65
21.350.00-301,340.00442.700.00-20
21.100.00-501,360.00421.130.00-10
20.320.00-701,380.00534.970.00-20
18.750.00-4901,400.00501.130.00-20
16.000.00-101,420.00649.250.00-1080
16.400.00-701,440.00562.810.00-40
14.660.00-501,460.00559.420.00-20
13.750.00-201,480.00533.680.00-30
12.600.00-11801,500.00553.180.00-30
12.000.00-201,520.00637.750.00-20
9.900.00-301,540.00680.360.00-100
10.150.00-201,560.00658.670.00-20
8.800.00-401,580.00700.830.00-40
8.790.00-1301,600.00723.570.00-20
7.200.00-301,650.00791.170.00-40
6.650.00-101,660.00758.620.00-40
6.900.00-101,670.00-----
6.600.00-101,680.00-----
6.350.00-101,690.00789.000.00-40
6.250.00-501,700.00777.450.00--0
6.050.00-101,710.00-----
5.900.00-101,720.00-----
5.850.00-101,730.00864.350.00-20
7.200.00-101,740.00882.400.00-150
5.700.00-101,750.00888.300.00-100
5.900.00-101,760.00859.650.00-90
4.450.00-601,770.00851.800.00--0
8.000.00-1251,780.00878.850.00-50
4.550.00-101,790.00897.550.00-20
4.600.00-201,800.00893.000.00-460
4.450.00-201,810.00-----
4.100.00-101,820.00912.700.00-2120
4.900.00-101,830.00929.200.00--0
4.950.00-101,840.00-----
3.880.00-101,850.00-----
3.700.00-101,860.00-----
3.300.00-101,870.00-----
3.700.00-501,880.00-----
4.000.00-101,890.00-----
3.150.00-201,900.00-----
3.360.00-201,910.00-----
3.350.00-101,920.00-----
2.930.00-3201,930.001,067.490.00-10
2.990.00-7501,940.00-----