Deutsche Märkte öffnen in 3 Stunden 26 Minuten
Nikkei 225
38.325,68 +123,31 (+0,32%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.283,08 -1.095,05 (-1,88%) CMC Crypto 200
1.310,52 +15,85 (+1,22%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
15. November 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 915.83 | 0.00 | - | 2 | 3 | 5.00 | 0.01 | 0.00 | - | 3 | 4 |
| 950.36 | 0.00 | - | 12 | 6 | 10.00 | 0.01 | 0.00 | - | 19 | 77 |
| - | - | - | - | - | 15.00 | 0.01 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 20.00 | 0.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 30.00 | 0.02 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 50.00 | 0.01 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 100.00 | 0.19 | 0.00 | - | 5 | 156 |
| - | - | - | - | - | 110.00 | 0.18 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 120.00 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 130.00 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 140.00 | 0.14 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 150.00 | 0.06 | 0.00 | - | 50 | 99 |
| 627.40 | 0.00 | - | - | 1 | 160.00 | 0.11 | 0.00 | - | 6 | 46 |
| - | - | - | - | - | 170.00 | 0.20 | 0.00 | - | 1 | 27 |
| 700.65 | 0.00 | - | 1 | 2 | 180.00 | 0.21 | 0.00 | - | 1 | 14 |
| 625.00 | 0.00 | - | - | 1 | 190.00 | 0.26 | 0.00 | - | 1 | 77 |
| 513.38 | 0.00 | - | 1 | 1 | 200.00 | 0.17 | 0.00 | - | 2,002 | 2,475 |
| 532.30 | 0.00 | - | 2 | 1 | 210.00 | 0.20 | -0.01 | -4.76% | 2 | 78 |
| 476.45 | 0.00 | - | - | 1 | 220.00 | 0.34 | 0.00 | - | 30 | 125 |
| 626.50 | 0.00 | - | 1 | 22 | 230.00 | 0.24 | 0.00 | - | 5 | 96 |
| 619.60 | 0.00 | - | 2 | 5 | 240.00 | 0.28 | 0.00 | - | 5 | 38 |
| 656.70 | 0.00 | - | 2 | 3 | 250.00 | 0.30 | 0.00 | - | 20 | 114 |
| 376.15 | 0.00 | - | - | 1 | 260.00 | 0.62 | 0.00 | - | 1 | 38 |
| 382.50 | 0.00 | - | 1 | 2 | 270.00 | 0.67 | 0.00 | - | 2 | 88 |
| 539.10 | 0.00 | - | - | 2 | 280.00 | 0.75 | 0.00 | - | 1 | 35 |
| 397.77 | 0.00 | - | 2 | 4 | 290.00 | 0.67 | -0.51 | -43.22% | 10 | 44 |
| 575.00 | 0.00 | - | 3 | 8 | 300.00 | 0.78 | -0.07 | -8.24% | 552 | 226 |
| 508.98 | 0.00 | - | 3 | 16 | 310.00 | 1.55 | 0.00 | - | 1 | 26 |
| 490.00 | 0.00 | - | - | 1 | 320.00 | 1.61 | 0.00 | - | 1 | 32 |
| 481.43 | 0.00 | - | 3 | 3 | 330.00 | 1.25 | 0.00 | - | 1 | 58 |
| 526.70 | 0.00 | - | 1 | 31 | 340.00 | 1.25 | 0.00 | - | 1 | 54 |
| 489.20 | 0.00 | - | 1 | 5 | 350.00 | 1.45 | 0.00 | - | 2 | 102 |
| 419.65 | 0.00 | - | 2 | 6 | 360.00 | 2.10 | 0.00 | - | 1 | 97 |
| 431.94 | 0.00 | - | 1 | 24 | 370.00 | 1.81 | 0.00 | - | 1 | 122 |
| 522.41 | 0.00 | - | 1 | 26 | 380.00 | 2.12 | 0.00 | - | 1 | 104 |
| 479.35 | 0.00 | - | 1 | 9 | 390.00 | 3.18 | 0.00 | - | 1 | 85 |
| 439.86 | 0.00 | - | 1 | 27 | 400.00 | 2.54 | +0.03 | +1.20% | 1 | 579 |
| 518.22 | 0.00 | - | 2 | 27 | 410.00 | 3.00 | 0.00 | - | 1 | 325 |
| 296.33 | 0.00 | - | 1 | 9 | 420.00 | 3.10 | -0.10 | -3.13% | 1 | 224 |
| 427.20 | 0.00 | - | 1 | 23 | 430.00 | 4.40 | 0.00 | - | 1 | 1,798 |
| 495.33 | 0.00 | - | 1 | 64 | 440.00 | 3.65 | -1.35 | -27.00% | 1 | 773 |
| 366.20 | 0.00 | - | 5 | 17 | 450.00 | 3.98 | -0.64 | -13.85% | 6 | 1,903 |
| 386.08 | 0.00 | - | 1 | 35 | 460.00 | 4.70 | 0.00 | - | 2 | 397 |
| 464.35 | 0.00 | - | 4 | 9 | 470.00 | 5.00 | -0.15 | -2.91% | 2 | 89 |
| 399.04 | 0.00 | - | 3 | 99 | 480.00 | 5.50 | 0.00 | - | 1 | 384 |
| 435.55 | -13.58 | -3.02% | 2 | 22 | 490.00 | 5.90 | +0.19 | +3.33% | 2 | 228 |
| 426.37 | 0.00 | - | 10 | 61 | 500.00 | 6.45 | -0.04 | -0.62% | 9 | 625 |
| 427.00 | 0.00 | - | 2 | 14 | 510.00 | 9.30 | 0.00 | - | 1 | 210 |
| 320.65 | 0.00 | - | 1 | 70 | 520.00 | 7.95 | +0.34 | +4.47% | 1 | 158 |
| 312.50 | 0.00 | - | 3 | 72 | 530.00 | 10.30 | 0.00 | - | 1 | 39 |
| 367.91 | 0.00 | - | 8 | 34 | 540.00 | 9.40 | +0.20 | +2.17% | 2 | 146 |
| 359.45 | 0.00 | - | 3 | 31 | 550.00 | 10.48 | -0.02 | -0.19% | 2 | 1,060 |
| 327.45 | 0.00 | - | 13 | 66 | 560.00 | 11.30 | -4.40 | -28.03% | 3 | 139 |
| 285.20 | 0.00 | - | 1 | 17 | 570.00 | 12.30 | 0.00 | - | 4 | 176 |
| 314.76 | 0.00 | - | 2 | 65 | 580.00 | 13.77 | 0.00 | - | 1 | 517 |
| 356.90 | 0.00 | - | 4 | 430 | 590.00 | 14.56 | 0.00 | - | 3 | 156 |
| 338.90 | 0.00 | - | 10 | 108 | 600.00 | 16.35 | -0.28 | -1.68% | 2 | 1,334 |
| 274.10 | 0.00 | - | 1 | 61 | 610.00 | 17.30 | 0.00 | - | 5 | 114 |
| 302.13 | 0.00 | - | 1 | 99 | 620.00 | 19.50 | -1.50 | -7.14% | 5 | 521 |
| 263.73 | 0.00 | - | 1 | 73 | 630.00 | 21.20 | -0.10 | -0.47% | 5 | 751 |
| 293.10 | 0.00 | - | 2 | 56 | 640.00 | 22.80 | 0.00 | - | 1 | 144 |
| 246.10 | 0.00 | - | 2 | 184 | 650.00 | 24.30 | -1.60 | -6.18% | 150 | 298 |
| 294.05 | 0.00 | - | 2 | 143 | 660.00 | 25.88 | -0.77 | -2.89% | 3 | 229 |
| 268.00 | 0.00 | - | 1 | 51 | 670.00 | 27.40 | 0.00 | - | 1 | 644 |
| 273.17 | +34.67 | +14.54% | 7 | 117 | 680.00 | 29.95 | 0.00 | - | 8 | 335 |
| 262.90 | +40.40 | +18.16% | 2 | 101 | 690.00 | 33.02 | -0.48 | -1.43% | 2 | 220 |
| 258.53 | -1.47 | -0.57% | 15 | 531 | 700.00 | 35.52 | -0.68 | -1.88% | 4 | 1,818 |
| 248.20 | 0.00 | - | 1 | 222 | 710.00 | 37.21 | -1.59 | -4.10% | 4 | 214 |
| 257.45 | 0.00 | - | 9 | 185 | 720.00 | 40.70 | -0.88 | -2.12% | 6 | 107 |
| 243.30 | 0.00 | - | 1 | 128 | 730.00 | 44.10 | +0.30 | +0.68% | 3 | 130 |
| 171.50 | 0.00 | - | 12 | 54 | 740.00 | 46.50 | 0.00 | - | 2 | 96 |
| 224.00 | -14.39 | -6.04% | 3 | 214 | 750.00 | 50.10 | +0.10 | +0.20% | 83 | 650 |
| 218.40 | -13.59 | -5.86% | 2 | 54 | 760.00 | 53.20 | 0.00 | - | 2 | 117 |
| 195.80 | 0.00 | - | 1 | 78 | 770.00 | 57.10 | +2.15 | +3.91% | 9 | 229 |
| 204.00 | 0.00 | - | 4 | 127 | 780.00 | 61.55 | +3.30 | +5.67% | 7 | 287 |
| 204.92 | 0.00 | - | 1 | 83 | 790.00 | 62.00 | -0.50 | -0.80% | 1 | 65 |
| 195.95 | 0.00 | - | 7 | 265 | 800.00 | 68.40 | +0.97 | +1.44% | 2 | 662 |
| 188.70 | -6.30 | -3.23% | 1 | 137 | 810.00 | 71.51 | -0.88 | -1.22% | 4 | 62 |
| 190.50 | 0.00 | - | 1 | 206 | 820.00 | 74.59 | 0.00 | - | 10 | 87 |
| 181.67 | 0.00 | - | 2 | 98 | 830.00 | 81.50 | +0.86 | +1.07% | 10 | 96 |
| 170.00 | -10.00 | -5.56% | 4 | 243 | 840.00 | 82.75 | 0.00 | - | 2 | 336 |
| 164.95 | -2.50 | -1.49% | 2 | 496 | 850.00 | 88.90 | -1.10 | -1.22% | 1 | 659 |
| 162.30 | 0.00 | - | 2 | 141 | 860.00 | 93.80 | +0.43 | +0.46% | 1 | 129 |
| 154.90 | -13.95 | -8.26% | 2 | 107 | 870.00 | 97.39 | -4.91 | -4.80% | 1 | 168 |
| 151.87 | -8.13 | -5.08% | 8 | 265 | 880.00 | 102.65 | +0.50 | +0.49% | 4 | 769 |
| 148.95 | -4.10 | -2.68% | 7 | 113 | 890.00 | 108.27 | +3.27 | +3.11% | 3 | 54 |
| 142.15 | -1.23 | -0.86% | 10 | 901 | 900.00 | 113.49 | +0.16 | +0.14% | 41 | 274 |
| 140.55 | +1.40 | +1.01% | 1 | 126 | 910.00 | 114.70 | 0.00 | - | 11 | 76 |
| 136.33 | +1.85 | +1.38% | 2 | 248 | 920.00 | 120.00 | 0.00 | - | 16 | 118 |
| 130.63 | 0.00 | - | 7 | 187 | 930.00 | 126.17 | 0.00 | - | 2 | 81 |
| 121.55 | -9.60 | -7.32% | 1 | 102 | 940.00 | 132.15 | 0.00 | - | 5 | 133 |
| 121.25 | -5.95 | -4.68% | 4 | 315 | 950.00 | 140.50 | 0.00 | - | 1 | 85 |
| 115.59 | -2.41 | -2.04% | 21 | 199 | 960.00 | 157.54 | 0.00 | - | 1 | 186 |
| 115.57 | 0.00 | - | 11 | 134 | 970.00 | 148.10 | 0.00 | - | 1 | 193 |
| 109.56 | -0.79 | -0.72% | 3 | 419 | 980.00 | 152.85 | 0.00 | - | 3 | 49 |
| 107.00 | 0.00 | - | 1 | 450 | 990.00 | 159.50 | 0.00 | - | 9 | 115 |
| 101.63 | +0.73 | +0.72% | 14 | 422 | 1,000.00 | 173.40 | 0.00 | - | 22 | 135 |
| 96.50 | -3.05 | -3.06% | 7 | 141 | 1,010.00 | 201.80 | 0.00 | - | 1 | 99 |
| 94.66 | -6.54 | -6.46% | 1 | 132 | 1,020.00 | 187.20 | -16.65 | -8.17% | 11 | 70 |
| 97.30 | 0.00 | - | 1 | 154 | 1,030.00 | 200.20 | 0.00 | - | 2 | 108 |
| 97.53 | 0.00 | - | 4 | 117 | 1,040.00 | 233.00 | 0.00 | - | 1 | 169 |
| 85.45 | -8.75 | -9.29% | 3 | 158 | 1,050.00 | 207.95 | 0.00 | - | 5 | 102 |
| 85.10 | 0.00 | - | 3 | 154 | 1,060.00 | 219.50 | 0.00 | - | 2 | 42 |
| 73.10 | 0.00 | - | 1 | 60 | 1,070.00 | 243.45 | 0.00 | - | 2 | 28 |
| 85.27 | 0.00 | - | 1 | 95 | 1,080.00 | 248.95 | 0.00 | - | 4 | 39 |
| 72.95 | +11.45 | +18.62% | 5 | 76 | 1,090.00 | 237.65 | 0.00 | - | 1 | 41 |
| 71.25 | -6.00 | -7.77% | 63 | 878 | 1,100.00 | 244.45 | 0.00 | - | 1 | 67 |
| 56.30 | 0.00 | - | 6 | 185 | 1,110.00 | 243.40 | 0.00 | - | 2 | 65 |
| 75.95 | 0.00 | - | 1 | 90 | 1,120.00 | 264.00 | 0.00 | - | 2 | 53 |
| 56.85 | 0.00 | - | 3 | 100 | 1,130.00 | 258.05 | 0.00 | - | 2 | 44 |
| 45.70 | 0.00 | - | 4 | 61 | 1,140.00 | 298.15 | 0.00 | - | 4 | 60 |
| 68.35 | 0.00 | - | 6 | 858 | 1,150.00 | 311.54 | 0.00 | - | 4 | 43 |
| 66.30 | 0.00 | - | 7 | 84 | 1,160.00 | 299.00 | 0.00 | - | 2 | 7 |
| 43.30 | 0.00 | - | 1 | 55 | 1,170.00 | 346.70 | 0.00 | - | 2 | 10 |
| 61.20 | 0.00 | - | 3 | 96 | 1,180.00 | 332.07 | 0.00 | - | 2 | 16 |
| 59.10 | 0.00 | - | 3 | 67 | 1,190.00 | 358.90 | 0.00 | - | 3 | 20 |
| 52.57 | -3.28 | -5.87% | 6 | 464 | 1,200.00 | 341.64 | 0.00 | - | 1 | 26 |
| 55.35 | 0.00 | - | 5 | 71 | 1,210.00 | 344.00 | 0.00 | - | 2 | 19 |
| 53.67 | 0.00 | - | 1 | 67 | 1,220.00 | 377.65 | 0.00 | - | 1 | 1 |
| 45.15 | -5.15 | -10.24% | 1 | 184 | 1,230.00 | 379.93 | 0.00 | - | 2 | 2 |
| 38.30 | 0.00 | - | 5 | 43 | 1,240.00 | 388.70 | 0.00 | - | 2 | 9 |
| 42.85 | -0.35 | -0.81% | 4 | 147 | 1,250.00 | 396.49 | 0.00 | - | 2 | 6 |
| 44.50 | 0.00 | - | 22 | 38 | 1,260.00 | 409.95 | 0.00 | - | 1 | 2 |
| 41.40 | +2.06 | +5.24% | 1 | 33 | 1,270.00 | 416.60 | 0.00 | - | 8 | 8 |
| 41.50 | 0.00 | - | 7 | 42 | 1,280.00 | 430.45 | 0.00 | - | 1 | 5 |
| 42.30 | 0.00 | - | 7 | 82 | 1,290.00 | 465.30 | 0.00 | - | - | 1 |
| 37.40 | -3.28 | -8.06% | 1 | 1,094 | 1,300.00 | 433.65 | 0.00 | - | 10 | 14 |
| 34.25 | -0.44 | -1.27% | 1 | 39 | 1,320.00 | 427.60 | 0.00 | - | 2 | 3 |
| 33.46 | 0.00 | - | 1 | 83 | 1,340.00 | 459.14 | 0.00 | - | 2 | 1 |
| 30.05 | +1.65 | +5.81% | 1 | 204 | 1,360.00 | 566.02 | 0.00 | - | 2 | 1 |
| 31.94 | 0.00 | - | 1 | 149 | 1,380.00 | 552.50 | 0.00 | - | 2 | 116 |
| 25.82 | 0.00 | - | 117 | 890 | 1,400.00 | 640.40 | 0.00 | - | 2 | 0 |
| 27.48 | 0.00 | - | 1 | 94 | 1,410.00 | 544.33 | 0.00 | - | 2 | 1 |
| 22.85 | 0.00 | - | 2 | 44 | 1,420.00 | 574.75 | 0.00 | - | 2 | 31 |
| 25.00 | 0.00 | - | 1 | 65 | 1,430.00 | 600.57 | 0.00 | - | 2 | 0 |
| 21.00 | 0.00 | - | 1 | 71 | 1,440.00 | - | - | - | - | - |
| 24.75 | 0.00 | - | 2 | 134 | 1,450.00 | 638.75 | 0.00 | - | 2 | 0 |
| 17.00 | 0.00 | - | 1 | 180 | 1,460.00 | 581.95 | 0.00 | - | 2 | 0 |
| 18.95 | 0.00 | - | 4 | 44 | 1,470.00 | 536.07 | 0.00 | - | 2 | 0 |
| 19.40 | 0.00 | - | 10 | 385 | 1,480.00 | 651.75 | 0.00 | - | 2 | 0 |
| 15.30 | 0.00 | - | 1 | 280 | 1,490.00 | 639.26 | 0.00 | - | 2 | 0 |
| 18.28 | -2.62 | -12.54% | 20 | 673 | 1,500.00 | 742.07 | 0.00 | - | 4 | 0 |
| 17.14 | 0.00 | - | 2 | 86 | 1,520.00 | 725.87 | 0.00 | - | 2 | 0 |
| 14.16 | 0.00 | - | 400 | 418 | 1,540.00 | 600.61 | 0.00 | - | 2 | 0 |
| 15.37 | 0.00 | - | 1 | 69 | 1,560.00 | 682.30 | 0.00 | - | 1 | 43 |
| 14.30 | -2.75 | -16.13% | 11 | 174 | 1,580.00 | 667.55 | 0.00 | - | - | 0 |
| 13.78 | 0.00 | - | 4 | 101 | 1,600.00 | 699.90 | 0.00 | - | 2 | 0 |
| 15.10 | 0.00 | - | 2 | 57 | 1,620.00 | 674.28 | 0.00 | - | 2 | 0 |
| 11.65 | -0.75 | -6.05% | 50 | 448 | 1,640.00 | 740.19 | 0.00 | - | 2 | 0 |
| 11.40 | -1.60 | -12.31% | 7 | 47 | 1,650.00 | 773.49 | 0.00 | - | 12 | 0 |
| 11.55 | 0.00 | - | 50 | 76 | 1,660.00 | - | - | - | - | - |
| 12.10 | 0.00 | - | 3 | 11 | 1,670.00 | - | - | - | - | - |
| 11.85 | 0.00 | - | 1 | 33 | 1,680.00 | - | - | - | - | - |
| 11.35 | 0.00 | - | 18 | 21 | 1,690.00 | 774.00 | 0.00 | - | - | 0 |
| 9.80 | 0.00 | - | 1 | 266 | 1,700.00 | 846.65 | 0.00 | - | 20 | 0 |
| 10.00 | 0.00 | - | 2 | 7 | 1,710.00 | - | - | - | - | - |
| 9.25 | -0.01 | -0.11% | 5 | 5 | 1,720.00 | 865.40 | 0.00 | - | 31 | 0 |
| 11.03 | 0.00 | - | 1 | 5 | 1,730.00 | 869.80 | 0.00 | - | 5 | 0 |
| 10.75 | 0.00 | - | 1 | 15 | 1,740.00 | 847.55 | 0.00 | - | 1 | 0 |
| 10.35 | 0.00 | - | 2 | 55 | 1,750.00 | 891.05 | 0.00 | - | 30 | 0 |
| 10.25 | 0.00 | - | 3 | 12 | 1,760.00 | 895.50 | 0.00 | - | 5 | 0 |
| 9.90 | 0.00 | - | 1 | 8 | 1,770.00 | 869.20 | 0.00 | - | 4 | 0 |
| 24.40 | 0.00 | - | 3 | 2 | 1,780.00 | 917.25 | 0.00 | - | 6 | 0 |
| 7.75 | -0.44 | -5.37% | 1 | 55 | 1,790.00 | 925.65 | 0.00 | - | 5 | 0 |
| 7.60 | -0.75 | -8.98% | 6 | 44 | 1,800.00 | 901.85 | 0.00 | - | 2 | 0 |
| 7.75 | 0.00 | - | 3 | 9 | 1,810.00 | 944.35 | 0.00 | - | 15 | 0 |
| 3.90 | 0.00 | - | 1 | 2 | 1,820.00 | - | - | - | - | - |
| 8.55 | 0.00 | - | 7 | 8 | 1,830.00 | - | - | - | - | - |
| 7.25 | 0.00 | - | 2 | 8 | 1,840.00 | - | - | - | - | - |
| 4.85 | 0.00 | - | 1 | 27 | 1,850.00 | 946.33 | 0.00 | - | - | 0 |
| 23.75 | 0.00 | - | 1 | 89 | 1,860.00 | - | - | - | - | - |
| 9.15 | 0.00 | - | 7 | 27 | 1,870.00 | - | - | - | - | - |
| 6.45 | 0.00 | - | 1 | 19 | 1,880.00 | - | - | - | - | - |
| 6.12 | 0.00 | - | 10 | 16 | 1,890.00 | - | - | - | - | - |
| 5.90 | -1.20 | -16.90% | 2 | 17 | 1,900.00 | - | - | - | - | - |
| 5.95 | 0.00 | - | 2 | 18 | 1,910.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | 2 | 42 | 1,920.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 1 | 65 | 1,930.00 | - | - | - | - | - |
| 5.45 | -0.55 | -9.17% | 21 | 275 | 1,940.00 | - | - | - | - | - |
