Deutsche Märkte öffnen in 29 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
21. Februar 2025
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
880.090.00-205.000.010.00-1000
869.420.00-41810.000.010.00-10
869.930.00-4515.000.010.00-174
864.920.00--120.000.010.00-10
844.560.00--125.000.270.00-25
840.000.00-1035.00-----
-----40.000.010.00-50
-----50.000.040.00-40
686.110.00-1213200.000.420.00-10
703.080.00-20210.000.500.00-30
696.900.00-20220.000.490.00-100
704.570.00-40230.000.500.00-20
619.320.00-12240.000.490.00-4110
-----250.000.680.00-150
-----260.000.780.00-1820
620.590.00-15270.001.070.00-10
600.140.00-20280.000.950.00-10
610.770.00-22290.001.340.00-20
663.100.00-10300.001.160.00-20
654.900.00-80310.001.700.00-10
507.380.00-20320.001.590.00-10
632.520.00-20330.003.580.00-20
595.780.00-20340.001.580.00-150
586.420.00-20350.001.790.00-160
508.020.00-10360.002.180.00-100
-----370.003.800.00-10
496.280.00-10380.002.730.00-100
418.980.00-111390.003.140.00-10
426.630.00-146400.003.050.00-30
557.780.00-10410.006.500.00-20
453.350.00-13420.004.250.00-100
421.820.00-15430.008.330.00-39
530.500.00-10440.005.250.00-10
388.650.00-20450.005.750.00-10
359.800.00-20460.005.200.00-10
353.710.00-30470.009.550.00-10
359.500.00-80480.006.430.00-200
391.650.00-30490.006.980.00-220
477.340.00-10500.007.500.00-120
375.150.00-10510.007.750.00-10
458.000.00-10520.009.250.00-20
409.750.00-10530.008.960.00-10
406.000.00-10540.0012.960.00-230
319.950.00-10550.0011.900.00-30
370.400.00-40560.0012.810.00-10
297.050.00-30570.0014.190.00-20
410.980.00-10580.0015.200.00-20
390.650.00-20590.0015.720.00-10
373.000.00-20600.0017.750.00-90
370.660.00-510605.0021.550.00-50
387.000.00-130610.0018.600.00-710
278.250.00-60615.0019.840.00-70
354.500.00-10620.0021.100.00-740
372.000.00-10625.0022.670.00-20
368.320.00-20630.0021.950.00-450
364.250.00-20635.0024.200.00-50
348.750.00-50640.0024.000.00-50
300.100.00-685645.0025.000.00-450
344.790.00-30650.0026.450.00-1220
288.400.00-10655.0029.400.00-10
346.150.00-60660.0030.770.00-10
286.100.00-40665.0036.820.00-30
335.570.00-10670.0029.510.00-20
332.070.00-10675.0037.850.00-10
329.470.00-150680.0032.260.00-20
324.620.00-10685.0036.470.00-10
321.870.00-20690.0033.910.00-20
252.050.00-10695.0051.430.00-50
311.570.00-50700.0037.150.00-140
271.500.00-10705.0072.170.00-10
236.700.00-30710.0040.300.00-10
289.900.00-20715.0073.300.00-130
299.430.00-10720.0041.600.00-150
293.700.00-130725.0045.450.00-50
207.030.00-20730.0046.630.00-10
296.000.00-10735.0046.900.00-20
236.240.00-20740.0048.740.00-10
196.350.00-40745.0087.390.00-30
273.400.00-130750.0050.690.00-20
210.000.00-20755.0052.850.00-20
275.000.00-20760.0056.000.00-60
262.250.00-20765.0055.650.00-20
258.050.00-60770.0057.000.00-120
264.500.00-20775.0059.000.00-10
253.650.00-10780.0061.750.00-110
258.950.00-40785.0062.200.00-10
245.400.00-40790.0070.400.00-40
252.050.00-10795.0085.180.00-10
250.750.00-760800.0066.980.00-340
243.910.00-530810.0074.350.00-60
238.820.00-100820.0074.160.00-10
231.140.00-10830.0083.300.00-10
226.550.00-90840.0082.550.00-120
217.900.00-190850.0086.680.00-30
211.730.00-50860.0091.500.00-60
209.970.00-20870.0096.400.00-70
196.000.00-20880.00100.150.00-70
197.950.00-10890.00108.150.00-20
186.300.00-50900.00114.300.00-10
191.150.00-180910.00113.600.00-10
176.500.00-90920.00119.450.00-110
171.000.00-100930.00128.000.00-60
172.350.00-250940.00129.150.00-120
169.650.00-270950.00135.500.00-50
157.520.00-20960.00163.350.00-80
155.050.00-110970.00169.400.00-40
156.850.00-40980.00175.500.00-120
153.910.00-10990.00157.730.00-10
146.300.00-3101,000.00167.270.00-20
146.240.00-301,010.00212.750.00-237
142.520.00-501,020.00181.000.00-30
141.480.00-201,030.00183.450.00-20
134.470.00-301,040.00192.600.00-20
129.600.00-4501,050.00232.000.00-2640
125.650.00-3801,060.00254.500.00-20
123.000.00-401,070.00218.650.00-20
126.800.00-101,080.00259.900.00-440
124.100.00-2101,090.00264.800.00-20
107.840.00-7201,100.00302.000.00-168
113.850.00-101,110.00237.860.00-2970
97.800.00-101,120.00242.400.00-20
108.000.00-201,130.00294.900.00-20
104.300.00-201,140.00315.000.00-213
97.630.00-501,150.00264.250.00-20
94.860.00-201,160.00-----
94.730.00-1501,170.00325.850.00-20
90.830.00-101,180.00331.700.00--0
89.250.00-101,190.00339.100.00--0
82.980.00-301,200.00397.000.00-500
84.900.00-101,210.00-----
84.200.00-101,220.00363.350.00-20
79.850.00-101,230.00-----
74.180.00-301,240.00-----
74.830.00-1101,250.00371.230.00-50
75.000.00-401,260.00-----
72.850.00-101,270.00392.220.00-20
69.720.00-301,280.00-----
65.000.00-101,290.00416.500.00--0
65.700.00-401,300.00382.900.00-30
62.160.00-101,310.00458.550.00--0
62.700.00-201,320.00440.060.00--1
53.100.00-1401,330.00-----
52.350.00-401,340.00413.000.00-20
54.500.00-101,350.00-----
55.000.00-101,360.00523.060.00--0
51.920.00-401,370.00473.750.00-219
46.300.00-1201,380.00-----
53.100.00-201,390.00-----
51.190.00-501,400.00558.320.00-15
26.100.00-201,410.00522.770.00-20
46.880.00-101,420.00-----
44.700.00-801,430.00565.530.00-210
45.000.00-1101,440.00592.380.00-2217
44.290.00-101,450.00551.700.00--22
42.400.00-101,460.00587.820.00--11
35.450.00-461,470.00589.960.00--1
21.270.00-201,480.00584.300.00-20
39.300.00-101,490.00593.750.00-20
37.090.00-101,500.00562.900.00-20
36.930.00-101,510.00634.950.00-4039
39.640.00-201,520.00621.900.00-20
30.950.00-701,530.00630.950.00-20
18.350.00-201,540.00661.900.00-5228
33.250.00-101,550.00642.800.00--2
30.330.00-21101,560.00679.280.00--1
29.250.00-101,570.00664.700.00-20
32.050.00-201,580.00678.600.00-20
29.180.00-201,590.00-----
29.250.00-101,600.00738.250.00-3210
26.650.00-1501,610.00700.300.00--96
30.290.00-101,620.00709.650.00--1
26.230.00-201,630.00719.950.00--7
27.000.00-101,640.00764.850.00-20
23.800.00-301,650.00775.130.00-1621
24.570.00-501,660.00714.620.00-20
26.400.00-1601,670.00794.690.00-40
23.900.00-101,680.00803.820.00-40
12.000.00-101,690.00781.700.00-20
22.500.00-5001,700.00789.900.00--0
19.870.00-101,710.00840.800.00-20
21.000.00-401,720.00834.700.00-20
23.250.00-201,730.00850.460.00-20
19.160.00-2131,740.00869.650.00-20
21.800.00-101,750.00828.600.00--0
17.050.00-101,760.00884.570.00-20
19.320.00-28621,770.00873.350.00-20
19.250.00-11191,780.00858.950.00--0
16.300.00-201,790.00868.950.00--0
17.090.00-15101,800.00-----
17.800.00-2201,810.00-----
17.850.00-12341,820.00-----
16.000.00-101,830.00-----
16.600.00-401,840.00-----
11.900.00-101,850.00-----
16.300.00-58321,860.00-----
17.150.00-1401,870.00-----
8.650.00-201,880.00-----
14.950.00-201,890.00-----
13.050.00-401,900.00-----
8.000.00-1001,910.001,010.200.00--0
14.100.00-7901,920.001,020.600.00--0
13.400.00-101,930.00-----
12.950.00-1201,940.00-----