Deutsche Märkte öffnen in 1 Stunde 16 Minute

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
15. November 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
931.180.00-405.000.010.00-34
950.360.00-12610.000.010.00-1977
-----15.000.010.00-12
-----20.000.020.00-20
-----30.000.020.00-33
-----50.000.180.00-30
-----100.000.190.00-50
-----110.000.180.00-14
-----120.000.050.00--2
-----130.000.050.00--2
-----140.000.060.00-10
-----150.000.010.00-70
627.400.00--0160.000.040.00-100
736.530.00--0170.000.200.00-10
700.650.00-12180.000.210.00-10
768.200.00-20190.000.260.00-10
730.560.00-10200.000.100.00-20
532.300.00-21210.000.200.00-20
476.450.00--1220.000.340.00-30125
710.000.00-40230.000.240.00-50
619.600.00-25240.000.240.00-120
656.700.00-23250.000.380.00-10
692.570.00-10260.000.280.00-20
382.500.00-12270.000.300.00-10
539.100.00--0280.000.370.00-10
397.770.00-24290.000.450.00-10
575.000.00-38300.000.380.00-100
640.220.00-30310.001.550.00-126
490.000.00--0320.000.830.00-20
481.430.00-33330.001.250.00-158
621.090.00-20340.000.990.00-100
582.600.00-10350.000.680.00-30
598.600.00-20360.000.980.00-20
593.090.00-10370.000.850.00-400
522.410.00-126380.001.590.00-50
479.350.00-10390.001.050.00-100
439.860.00-10400.001.110.00-40
527.100.00-10410.001.260.00-70
296.330.00-19420.001.390.00-560
509.880.00-20430.002.010.00-10
495.330.00-10440.002.200.00-20
500.740.00-10450.002.020.00-10
503.990.00-120460.002.190.00-10
464.350.00-40470.002.370.00-80
399.040.00-30480.002.550.00-20
474.000.00-10490.003.000.00-10
456.460.00-40500.003.150.00-300
427.000.00-20510.003.680.00-10
320.650.00-10520.003.950.00-40
312.500.00-30530.004.400.00-20
367.910.00-80540.004.750.00-80
418.000.00-30550.005.400.00-80
411.000.00-80560.005.800.00-10
400.500.00-20570.006.550.00-10
379.380.00-20580.007.300.00-30
386.880.00-30590.007.850.00-20
372.950.00-20600.008.540.00-980
351.000.00-10610.009.900.00-40
311.550.00-10620.0010.310.00-80
348.550.00-10630.0011.310.00-40
326.250.00-10640.0013.050.00-20
331.420.00-20650.0013.950.00-330
314.450.00-10660.0015.670.00-110
268.000.00-10670.0016.860.00-220
296.050.00-10680.0018.100.00-50
292.200.00-10690.0019.750.00-90
281.550.00-20700.0021.550.00-5780
284.150.00-20710.0023.220.00-100
266.890.00-70720.0025.900.00-50
266.350.00-10730.0029.600.00-10
257.180.00-100740.0029.500.00-30
252.000.00-200750.0032.250.00-200
246.050.00-130760.0035.000.00-80
230.470.00-90770.0037.730.00-60
223.680.00-10780.0040.500.00-80
217.600.00-70790.0043.900.00-110
216.050.00-240800.0047.040.00-210
204.400.00-10810.0050.620.00-10
202.500.00-80820.0054.800.00-150
198.300.00-10830.0058.500.00-40
191.770.00-40840.0060.000.00-40
187.170.00-30850.0066.040.00-1040
180.000.00-50860.0071.070.00-390
173.900.00-90870.0076.000.00-10
167.720.00-90880.0077.600.00-10
163.500.00-40890.0081.750.00-10
151.000.00-70900.0088.020.00-520
147.350.00-130910.0087.600.00-10
142.500.00-160920.0097.720.00-130
143.850.00-30930.00101.000.00-130
138.050.00-710940.00106.400.00-570
133.800.00-1160950.00111.040.00-630
128.730.00-210960.00116.250.00-10
124.800.00-120970.00122.260.00-200
122.000.00-1090980.00133.600.00-10
115.820.00-2140990.00144.050.00-20
111.050.00-15101,000.00140.020.00-40
108.570.00-15301,010.00149.700.00-100
100.450.00-36301,020.00187.200.00-110
97.100.00-3901,030.00162.300.00-20
98.130.00-43701,040.00166.050.00-10
89.800.00-25801,050.00171.000.00-60
88.830.00-33101,060.00219.500.00-242
87.400.00-601,070.00190.430.00-10
84.950.00-901,080.00196.000.00-60
81.050.00-101,090.00246.000.00-20
77.500.00-3201,100.00206.150.00-200
75.250.00-201,110.00243.400.00-265
73.130.00-301,120.00264.000.00-253
70.800.00-301,130.00269.700.00-20
64.000.00-201,140.00283.200.00-40
64.850.00-2001,150.00311.540.00-40
62.580.00-101,160.00299.000.00-27
57.700.00-401,170.00346.700.00-210
58.430.00-1501,180.00332.070.00-216
56.470.00-701,190.00274.810.00-10
53.530.00-1401,200.00281.750.00-50
49.350.00-301,210.00344.000.00-219
48.980.00-101,220.00377.650.00-11
46.900.00-2101,230.00335.600.00-30
44.110.00-101,240.00388.700.00-20
42.460.00-101,250.00396.490.00-20
41.850.00-501,260.00409.950.00-12
40.250.00-1001,270.00416.600.00-88
39.800.00-801,280.00430.450.00-15
39.690.00-101,290.00465.300.00--0
37.100.00-2501,300.00370.000.00-40
34.000.00-101,320.00427.600.00-23
30.450.00-1101,340.00459.140.00-21
29.950.00-3301,360.00424.080.00-10
26.000.00-201,380.00552.500.00-20
24.380.00-701,400.00490.540.00-20
25.270.00-301,410.00544.330.00-20
24.370.00-301,420.00574.750.00-231
23.680.00-201,430.00600.570.00-200
22.430.00-2001,440.00-----
21.700.00-201,450.00638.750.00-20
21.890.00-101,460.00559.270.00-20
20.350.00-801,470.00536.070.00-20
18.650.00-701,480.00651.750.00-20
19.320.00-101,490.00639.260.00-20
17.000.00-3401,500.00559.300.00-20
17.000.00-101,520.00725.870.00-20
17.500.00-101,540.00600.610.00-20
14.800.00-701,560.00682.300.00-143
14.350.00-401,580.00667.550.00--0
13.100.00-201,600.00685.770.00-20
12.150.00-301,620.00674.280.00-20
11.420.00-301,640.00740.190.00-20
11.160.00-901,650.00773.490.00-120
11.740.00-1001,660.00710.040.00--0
10.700.00-101,670.00-----
10.500.00-201,680.00-----
9.740.00-701,690.00774.000.00--0
9.540.00-301,700.00846.650.00-200
9.000.00-1101,710.00-----
8.710.00-101,720.00865.400.00-310
11.030.00-101,730.00869.800.00-50
8.500.00-101,740.00847.550.00-10
7.900.00-101,750.00891.050.00-300
10.250.00-301,760.00895.500.00-50
7.200.00-201,770.00869.200.00-40
7.420.00-201,780.00917.250.00-60
7.200.00-101,790.00925.650.00-50
7.350.00-501,800.00901.850.00-20
7.750.00-201,810.00944.350.00-150
7.000.00-101,820.00869.680.00--0
6.350.00-2801,830.00-----
6.300.00-101,840.00-----
6.100.00-201,850.00946.330.00--0
23.750.00-1891,860.00-----
5.650.00-101,870.00-----
6.000.00-101,880.00-----
5.100.00-201,890.00-----
5.200.00-201,900.00-----
4.950.00-301,910.00-----
4.950.00-101,920.00-----
4.700.00-401,930.00-----
4.970.00-8401,940.00-----