Deutsche Märkte geschlossen

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
924,79-18,80 (-1,99%)
Börsenschluss: 04:00PM EDT
925,75 +0,96 (+0,10%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Calls
21. März 2025
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
560.650.00-15320.001.950.00-1963
-----330.002.450.00-2450
-----340.004.550.00-111
544.900.00-13350.002.75+0.08+3.00%1118
567.500.00-131360.003.250.00-521
544.550.00-57370.005.300.00-711
-----380.003.490.00-121
524.620.00-11390.004.450.00-2415
577.500.00-1118400.004.65+0.40+9.41%1325
448.820.00-12410.004.650.00-125
480.000.00-12420.005.380.00-130
549.280.00-119430.005.80+0.10+1.75%525
494.170.00-18440.006.30+0.45+7.69%224
524.000.00-12450.007.14+0.49+7.37%1585
462.700.00-25460.007.300.00-127
455.270.00-424470.008.55-1.70-16.59%166
446.370.00-117480.008.600.00-1246
508.840.00-17490.0011.290.00-132
479.460.00-151500.0010.97+0.72+7.02%8402
464.300.00-17520.0011.840.00-1371
394.000.00-226540.0014.880.00-6530
396.300.00-48560.0018.12+1.72+10.49%2288
357.510.00-159580.0018.800.00-2184
380.01-17.20-4.33%11130600.0024.30+2.00+8.97%18864
341.600.00-10106620.0027.10+0.80+3.04%1289
297.000.00-188640.0032.40+2.40+8.00%3168
351.100.00-197660.0037.60+3.20+9.30%4751
296.100.00-172680.0042.60+3.95+10.22%2436
305.21+26.35+9.45%1241700.0047.00+3.00+6.82%22,192
306.60+20.62+7.21%166710.0049.45+2.25+4.77%2125
298.30+34.30+12.99%280720.0051.32+2.13+4.33%1184
267.550.00-4105730.0054.75+2.13+4.05%1418
285.25+14.41+5.32%196740.0056.73-1.84-3.14%1397
292.650.00-2158750.0063.05+4.40+7.50%4660
272.15-11.09-3.92%2185760.0061.250.00-2374
276.500.00-1119770.0071.03+6.58+10.21%851352
265.10-4.09-1.52%1104780.0070.55+2.60+3.83%2225
266.600.00-2149790.0084.100.00-23150
237.40-24.48-9.35%6478800.0082.00+5.20+6.77%121,205
251.420.00-13289810.0085.530.00-1100
250.250.00-3299820.0084.450.00-213492
233.900.00-1333830.00100.300.00-14393
219.55-13.85-5.93%54572840.0093.830.00-10780
215.30-18.86-8.05%5729850.00100.95+4.60+4.77%1150
220.90-3.60-1.60%1290860.00107.38+5.98+5.90%2133
215.000.00-4451880.00117.37+6.37+5.74%1257
190.00-17.65-8.50%31945900.00129.36+10.79+9.10%6220
182.65-11.77-6.05%13226920.00136.00+6.85+5.30%75358
169.80-20.35-10.70%4290940.00138.220.00-1143
163.39-13.51-7.64%13189960.00149.100.00-6138
156.76-19.04-10.83%6186980.00163.25+0.25+0.15%1358
149.52-12.81-7.89%539941,000.00175.500.00-32510
154.500.00-11331,020.00182.650.00-437
134.00-11.97-8.20%201871,040.00206.00+11.15+5.72%649
138.53-5.02-3.50%11801,060.00208.750.00-1266
138.600.00-41771,080.00224.650.00-2825
121.00-5.00-3.97%108171,100.00234.650.00-231
125.600.00-51911,120.00247.250.00-220
119.750.00-42201,140.00262.600.00-2390
113.850.00-41001,160.00279.550.00-24
92.05-12.37-11.85%73161,180.00367.100.00-22
87.93-12.47-12.42%114561,200.00380.490.00-12
98.450.00-4581,220.00362.730.00-3050
81.380.00-5411,240.00367.350.00-11
75.12-9.43-11.15%101931,260.00352.100.00-247
71.71-8.07-10.12%3301,280.00412.550.00--0
67.55-9.95-12.84%24421,300.00398.00-69.78-14.92%222
70.30-1.45-2.02%1431,320.00-----
64.24-3.21-4.76%11251,340.00-----
57.50-9.10-13.66%11521,360.00481.500.00-21
53.620.00-1121,370.00484.400.00--7
67.000.00-2231,380.00-----
59.500.00-1111,390.00506.650.00--0
58.25-2.18-3.61%61691,400.00555.180.00-14
48.050.00-2181,410.00539.120.00--1
50.000.00-1311,420.00526.950.00-222
45.900.00-141,430.00588.770.00-227
57.100.00-261,440.00517.90-56.87-9.89%229
42.750.00-1371,450.00593.700.00-23
51.150.00-3261,460.00594.200.00-4527
49.930.00-124761,470.00586.730.00-48
45.95-2.75-5.65%331,480.00612.460.00-26
25.740.00-2271,490.00602.200.00-54
40.45-6.10-13.10%14991,500.00608.250.00-20
37.500.00-1431,510.00691.110.00-20
41.65-3.55-7.85%3551,520.00616.550.00--5
40.25-4.80-10.65%14571,530.00627.600.00-20
26.900.00-1191,540.00638.100.00--7
41.230.00-10621,550.00647.600.00-21
39.15+4.25+12.18%25051,560.00657.000.00-21
40.000.00-141,570.00666.550.00-21
31.850.00-1211,580.00658.800.00-120
34.200.00-1301,590.00729.800.00-26
32.10-6.80-17.48%1501,600.00686.420.00-20
33.400.00-6211,610.00790.980.00-20
29.300.00-3291,620.00712.400.00--1
33.900.00-5651,630.00-----
33.500.00-31381,640.00-----
34.680.00-13361,650.00751.600.00-11
33.220.00-8431,660.00782.950.00-1920
19.240.00-3521,670.00-----
25.450.00-1451,680.00808.220.00-20
25.350.00-1291,690.00812.600.00--0
25.75-3.00-10.43%11761,700.00831.220.00-20
24.860.00-5131,710.00846.800.00-40
24.150.00-18311,720.00808.350.00--0
28.600.00-12461,730.00-----
27.000.00-931141,740.00837.650.00-10
23.60-1.97-7.70%21,4611,750.00-----
25.680.00-43701,760.00847.500.00--0
20.450.00-7431,770.00-----
20.000.00-5841,780.00862.170.00-20
22.00-3.35-13.21%16041,790.00912.500.00-20
22.65-1.45-6.02%11551,800.00931.180.00--0
20.50-2.70-11.64%2191061,810.00856.350.00-20
24.500.00-1661,820.00-----
22.250.00-971061,830.00908.950.00--0
21.600.00-19261,840.00-----
21.350.00-641111,850.00-----
10.550.00-2111,860.00-----
20.150.00-13331,870.00-----
20.100.00-3113801,880.001,007.980.00--0
17.65-1.85-9.49%1027901,890.00-----
16.65-2.22-11.76%2022571,900.001,028.200.00--0
19.100.00-41131,910.00-----
18.850.00-151961,920.00-----
15.50-2.50-13.89%112791,930.00-----
16.13-1.41-8.04%49091,940.00-----