Deutsche Märkte schließen in 7 Stunden 45 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
20. Dezember 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
939.240.00-1005.000.010.00-250
878.070.00-10010.000.010.00-271
886.870.00-2115.000.010.00-30153
872.120.00-10020.000.010.00-10
-----25.000.010.00-2271
685.860.00-1330.00-----
-----35.000.030.00-11
-----45.000.010.00-614
904.470.00-2050.000.010.00-2319
-----55.000.140.00-11
-----60.000.030.00-168
-----65.000.100.00-12
-----70.000.090.00-1283
805.200.00-18075.000.170.00-116
-----80.000.070.00-140
794.980.00-9085.000.040.00-12
450.040.00--190.000.070.00-140
-----95.000.030.00-50
798.400.00-146100.000.120.00-200
786.900.00-142110.000.060.00-10
828.350.00-10120.000.070.00-2150
751.540.00-1226130.000.060.00-10
655.860.00-16140.000.140.00-10
677.600.00-113150.000.120.00-10
682.650.00-211160.000.120.00-60
725.820.00-20170.000.110.00-10
727.420.00-200180.000.150.00-10
677.790.00-153190.000.210.00-300
751.860.00-10200.000.190.00-10
748.930.00-10210.000.340.00-20
736.280.00-50220.000.290.00-10
728.160.00-40230.000.630.00-10
707.950.00-10240.000.350.00-10
570.000.00-684250.000.560.00-70
647.500.00-100260.000.360.00-10
687.200.00-10270.000.450.00-30
585.230.00-154280.000.510.00-60
676.580.00-158290.000.600.00-10
627.280.00-150300.000.690.00-330
627.080.00-20310.001.100.00-110
593.000.00-157320.000.850.00-20
534.240.00-10330.000.800.00-10
623.000.00-20340.001.030.00-20
544.990.00-20350.001.150.00-50
599.850.00-40360.001.220.00-150
516.840.00-20370.001.400.00-190
551.300.00-10380.001.460.00-70
570.000.00-10390.001.750.00-90
561.830.00-10400.001.810.00-1340
508.120.00-10410.002.120.00-20
449.000.00-50420.002.240.00-10
521.000.00-10430.002.350.00-20
510.000.00-10440.002.690.00-120
514.850.00-60450.003.000.00-330
501.350.00-10460.003.250.00-150
495.000.00-60470.003.600.00-730
488.600.00-20480.003.990.00-70
457.280.00-10490.004.400.00-110
459.140.00-20500.004.970.00-740
436.000.00-10505.005.160.00-8010
459.560.00-40510.005.200.00-40
457.000.00-20515.005.510.00-30
449.660.00-10520.005.850.00-10
450.400.00-10525.006.150.00-30
422.120.00-10530.006.290.00-320
356.100.00-20535.006.900.00-20
405.100.00-120540.006.970.00-30
382.950.00-20545.007.320.00-10
416.760.00-30550.007.580.00-130
360.950.00-40555.008.000.00-20
416.430.00-10560.008.750.00-40
329.450.00-10565.008.800.00-220
407.450.00-10570.009.360.00-50
399.640.00-20575.009.650.00-120
390.550.00-40580.0010.000.00-140
384.700.00-20585.0012.840.00-10
369.970.00-10590.0011.050.00-60
377.680.00-10595.0012.000.00-10
375.590.00-150600.0012.010.00-1110
322.800.00-20605.0013.400.00-10
376.100.00-120610.0013.030.00-20
355.000.00-10615.0014.350.00-20
366.250.00-10620.0014.430.00-50
360.500.00-20625.0015.250.00-60
358.500.00-10630.0015.900.00-50
345.430.00-10640.0017.520.00-20
334.950.00-30650.0018.370.00-1460
325.400.00-40660.0021.250.00-270
310.500.00-90680.0024.740.00-790
291.590.00-150700.0027.500.00-8610
291.100.00-30710.0031.000.00-160
283.960.00-20720.0032.000.00-2650
273.050.00-40730.0034.900.00-30
271.050.00-40740.0037.900.00-20
260.500.00-40750.0040.300.00-1590
252.000.00-20760.0044.370.00-690
248.030.00-20770.0045.550.00-230
243.910.00-30775.0049.400.00-220
236.970.00-40780.0051.390.00-130
232.880.00-20785.0049.800.00-120
228.570.00-20790.0053.750.00-700
224.720.00-20795.0053.600.00-2320
225.000.00-140800.0055.350.00-3,2130
226.040.00-10805.0056.450.00-90
223.200.00-30810.0059.550.00-90
211.630.00-70815.0060.410.00-30
217.290.00-50820.0062.900.00-40
212.850.00-20825.0065.720.00-30
209.580.00-20830.0067.340.00-10
178.000.00-10835.0069.450.00-10
200.970.00-90840.0070.700.00-100
206.000.00-10845.0072.890.00-50
198.940.00-170850.0074.000.00-220
196.240.00-20855.0077.770.00-60
187.100.00-200860.0077.800.00-3,1050
183.130.00-40865.0079.600.00-40
184.000.00-10870.0084.320.00-20
183.500.00-100875.0084.000.00-120
182.250.00-180880.0086.100.00-100
180.200.00-20885.0090.950.00-10
178.800.00-40890.0092.030.00-20
179.270.00-30895.0094.690.00-10
171.250.00-590900.0096.140.00-580
171.350.00-10905.0098.350.00-20
158.000.00-330910.0099.800.00-40
165.950.00-10915.00102.250.00-80
157.250.00-40920.00106.700.00-110
154.880.00-40925.00107.200.00-100
152.010.00-120930.00114.000.00-100
151.000.00-50935.00112.030.00-70
148.120.00-430940.00116.340.00-340
144.440.00-190945.00118.200.00-60
148.360.00-7960950.00122.500.00-2080
141.430.00-150955.00123.500.00-50
143.350.00-140960.00129.440.00-30
135.720.00-100965.00134.320.00--0
139.460.00-230970.00137.450.00-50
129.900.00-130975.00134.850.00-100
136.800.00-220980.00137.250.00-160
130.750.00-20990.00148.200.00-110
127.200.00-23601,000.00149.700.00-210
120.000.00-2501,010.00156.170.00-70
120.000.00-1301,020.00177.750.00-170
117.250.00-12301,030.00186.100.00-20
108.450.00-401,040.00173.550.00-20
108.500.00-65301,050.00185.570.00-20
106.460.00-401,060.00188.600.00-20
103.320.00-301,070.00194.500.00-230
98.900.00-2901,080.00238.600.00-20
96.940.00-401,090.00206.820.00-10
92.760.00-31401,100.00214.690.00-60
86.800.00-301,110.00269.250.00-291
87.180.00-12501,120.00247.400.00-20
85.400.00-301,130.00255.050.00-20
78.050.00-201,140.00285.550.00-2274
78.700.00-5501,150.00366.000.00-10
75.930.00-10001,160.00296.060.00-200
73.780.00-2001,170.00444.490.00-6144
72.950.00-101,180.00391.690.00-10
69.800.00-2401,190.00343.350.00-245
66.860.00-59001,200.00289.500.00-20
65.790.00-101,210.00371.730.00-250
60.090.00-101,220.00379.840.00-24
58.860.00-101,230.00361.050.00-20
57.550.00-201,240.00322.690.00-10
56.900.00-1201,250.00410.100.00-811
57.600.00-201,260.00449.070.00-10
48.950.00-201,270.00433.550.00-312
51.800.00-1901,280.00445.700.00-20
52.000.00-101,290.00427.400.00-515
48.500.00-13601,300.00391.930.00-1000
46.500.00-801,320.00457.150.00-22
42.510.00-501,340.00460.550.00-20
38.320.00-301,360.00438.800.00-20
37.330.00-201,380.00518.310.00-20
34.930.00-1401,400.00463.830.00-40
33.300.00-101,410.00566.000.00-45
31.400.00-201,420.00538.170.00--1
28.650.00-301,430.00581.580.00-1818
28.480.00-101,440.00499.690.00-180
27.600.00-1301,450.00595.440.00-1426
29.500.00-101,460.00640.840.00-10
28.920.00-101,470.00527.550.00-20
26.350.00-401,480.00623.970.00-212
26.360.00-101,490.00707.060.00-10
25.100.00-11501,500.00558.650.00-40
25.500.00-1501,520.00577.800.00-10
22.650.00-601,540.00656.400.00-10
21.700.00-101,560.00691.280.00-320
20.490.00-101,580.00650.990.00-20
18.750.00-2201,600.00654.910.00-10
18.750.00-101,620.00731.300.00-20
16.600.00-4101,640.00751.640.00-40
15.500.00-101,650.00751.610.00-80
16.430.00-101,660.00789.120.00-60
15.640.00-201,670.00796.220.00-20
14.050.00-501,680.00810.670.00-200
10.560.00-201,690.00820.690.00-60
14.000.00-4201,700.00827.730.00-40
39.050.00-661,710.00828.300.00-20
15.650.00-101,720.00857.750.00-890
13.590.00-101,730.00869.750.00-50
13.050.00-2801,740.00829.450.00-20
12.050.00-101,750.00850.100.00-20
11.600.00-101,760.00887.340.00-40
6.830.00-101,770.00870.200.00-40
6.260.00-5291,780.00920.100.00-50
10.440.00-1001,790.00834.400.00-20
10.900.00-1301,800.00893.900.00-20
10.910.00-1001,810.00-----
10.170.00-101,820.00-----
11.750.00-101,830.00-----
10.060.00-301,840.00-----
9.200.00-1401,850.00-----
9.540.00-201,860.00-----
9.300.00-101,870.00-----
8.400.00-301,880.00-----
8.700.00-101,890.00-----
8.150.00-101,900.00-----
7.600.00-201,910.001,047.950.00-60
8.150.00-801,920.00-----
7.890.00-6001,930.001,067.950.00-10
7.650.00-9201,940.00-----