Deutsche Märkte geschlossen

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1.044,53+6,54 (+0,63%)
Ab 12:25PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Calls
20. Juni 2025
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
1,044.50+10.96+1.06%751,8475.000.010.00-23,462
857.530.00-104310.000.010.00-50818
-----15.000.010.00-1114
557.000.00-17520.000.070.00-5184
475.830.00-4925.000.03-0.01-25.00%1,7832,198
865.000.00-134030.000.070.00-1245
786.350.00-161935.000.630.00-192
908.000.00-1240.000.060.00-1230
227.750.00-3045.000.190.00-1226
816.170.00-21050.000.07+0.01+16.67%7713,472
-----55.000.060.00-1986
524.830.00-32860.000.09+0.01+12.50%1553
998.270.00-22665.000.050.00-137
561.580.00-18870.000.170.00-1448
989.570.00-22375.000.140.00-1152
525.480.00-15180.000.210.00-15153
641.550.00-210785.000.200.00-2894
787.000.00-28190.000.240.00-15106
345.780.00-418895.000.180.00-182
780.000.00-1472100.000.210.00-111,062
775.550.00-433105.000.250.00-27315
719.310.00-1100110.000.510.00-3151
712.000.00-122115.000.200.00-1250
944.230.00-146398120.000.240.00-10594
756.550.00-113125.000.180.00-1663
757.410.00-337130.000.220.00-577
720.500.00-1125135.000.370.00-1257
767.000.00-2109140.000.220.00-2220
905.760.00-1141145.000.390.00-125196
910.000.00-3947150.000.280.00-5704
718.500.00-63219155.000.260.00-1497
739.210.00-2186160.000.390.00-20140
790.000.00-1107165.000.510.00-1375
739.590.00-170170.000.610.00-5357
625.220.00-10175.000.900.00-4137
877.210.00-6234180.000.580.00-1365
707.930.00-2154185.001.050.00-499
741.370.00-1154190.001.170.00-10
600.000.00-3126195.001.420.00-1384
847.300.00-3576200.000.620.00-11834
630.000.00-193205.000.480.00-1325
834.000.00-2103210.000.700.00-11,074
836.960.00-1139215.000.910.00-4633
829.780.00-495220.000.800.00-321,882
738.000.00-1129225.001.580.00-1396
830.000.00-5274230.000.910.00-2401
671.110.00-1421235.001.200.00-190
726.850.00-2445240.000.960.00-10173
640.000.00-171245.001.190.00-2140
797.180.00-1572250.000.990.00-31,192
579.320.00-1116255.002.610.00-1271
630.540.00-10133260.001.490.00-5358
675.000.00-4356265.002.230.00-176
596.000.00-1410270.003.250.00-1125
683.820.00-2169275.001.740.00-4247
775.00+12.74+1.67%7189280.001.330.00-2102
757.750.00-364285.001.350.00-157
785.820.00-10145290.001.980.00-189
631.490.00-1215295.003.580.00-30180
765.470.00-11,056300.001.650.00-34936
497.170.00-40305.002.600.00-1114
745.300.00-5128310.001.700.00-253
757.000.00-60181315.001.90-0.16-7.77%129
607.950.00-3160320.001.90-0.07-3.55%1374
632.820.00-185325.002.250.00-11,133
743.270.00-75339330.002.10-0.95-31.15%1371
738.750.00-35117335.003.800.00-76187
721.450.00-1201340.003.900.00-1185
499.670.00-457345.002.44-1.56-39.00%1168
728.000.00-7243350.002.540.00-421,358
719.300.00-478355.002.59-2.11-44.89%1177
704.740.00-1353360.004.120.00-24,398
698.270.00-460365.003.00+0.25+9.09%4175
700.88+7.25+1.05%5262370.006.050.00-2244
696.13+170.96+32.55%5272375.003.250.00-141,252
686.530.00-101421380.003.350.00-1263
586.000.00-1318385.003.530.00-3241
580.000.00-1136390.003.750.00-9858
590.730.00-2187395.003.82-1.93-33.57%3186
661.640.00-211,487400.004.10-0.05-1.20%132,274
663.330.00-4181405.004.550.00-2188
659.36+2.45+0.37%1227410.004.450.00-29749
652.330.00-1373415.007.040.00-2128
636.020.00-667420.004.85-0.40-7.62%6238
632.980.00-3206425.005.300.00-1245
640.000.00-20348430.005.200.00-3369
506.500.00-164435.005.850.00-3361
542.500.00-1559440.008.670.00-4280
626.54-9.17-1.44%1120445.009.350.00-4104
629.57+18.99+3.11%2968450.006.550.00-32888
625.14+17.47+2.87%2709455.009.750.00-181
603.170.00-7752460.006.77-0.03-0.44%6960
471.000.00-1182465.007.390.00-13164
515.350.00-6159470.007.28-3.87-34.71%3638
596.900.00-1224475.007.75+0.05+0.65%5228
442.330.00-1385480.007.800.00-36276
585.000.00-1144485.008.730.00-1143
590.58+101.03+20.64%20298490.008.470.00-2254
448.380.00-1330495.009.560.00-2120
588.50+19.33+3.40%1958500.009.25-0.45-4.64%61,729
572.37+8.77+1.56%41,174505.0010.250.00-1201
567.98+4.05+0.72%4218510.0010.20-0.25-2.39%1246
559.580.00-2295515.0015.700.00-1143
559.760.00-1156520.0010.55+0.03+0.29%2387
468.450.00-1133525.0011.670.00-3211
568.000.00-6122530.0018.310.00-9528
551.98+87.13+18.74%21169535.0012.720.00-11100
541.000.00-2142540.0012.950.00-462
549.120.00-21,252545.0013.400.00-4284
440.000.00-154641550.0013.80-0.40-2.82%3970
536.26-12.83-2.34%3181555.0021.040.00-1157
446.280.00-2508560.0015.04+0.21+1.42%2619
363.140.00-2103565.0015.12-0.98-6.09%270
438.040.00-1136570.0016.200.00-10451
431.490.00-2123575.0017.050.00-4279
508.800.00-3333580.0017.180.00-3308
393.950.00-1176585.0018.390.00-6374
418.710.00-20294590.0019.500.00-4327
500.550.00-1202595.0046.200.00-4256
494.86-16.49-3.22%81,568600.0019.97-0.88-4.22%81,810
490.420.00-10169605.0020.58+1.08+5.54%292
489.90+87.25+21.67%1434610.0022.000.00-5234
399.180.00-1175615.0035.500.00-2149
487.250.00-2411620.0020.10-3.15-13.55%10239
476.240.00-2237625.0022.850.00-1920
470.000.00-11,764630.0023.95-0.70-2.84%5264
474.05+26.45+5.91%2289635.0025.530.00-1492
477.950.00-1304640.0037.750.00-3179
446.470.00-397645.0027.380.00-177
460.08+6.13+1.35%41,197650.0027.57+0.10+0.36%101,625
335.000.00-187655.0027.700.00-2121
456.270.00-3242660.0028.600.00-45725
368.450.00-1134665.0029.000.00-7110
439.000.00-4388670.0032.020.00-109147
362.000.00-177675.0034.000.00-1256
440.000.00-3269680.0033.30+0.83+2.56%1433
430.150.00-24145685.0033.70-0.05-0.15%273
342.990.00-11239690.0034.60-0.35-1.00%1217
419.950.00-198695.0035.580.00-3179
419.90+7.80+1.88%242,162700.0036.46-2.74-6.99%142,028
418.000.00-3131705.0039.550.00-169
333.170.00-3349710.0039.050.00-8213
400.150.00-3710720.0043.000.00-16627
401.000.00-4451730.0043.75+0.40+0.92%1186
389.88+2.43+0.63%1204740.0045.76-0.99-2.12%3218
385.00+9.12+2.43%1833750.0048.90-2.55-4.96%2121,942
388.780.00-9711760.0051.70+1.60+3.19%3517
382.000.00-6589770.0053.65+0.14+0.26%200465
355.720.00-36498780.0059.840.00-6408
355.25-2.75-0.77%2114790.0060.770.00-31317
349.50+3.46+1.00%191,198800.0063.23-0.77-1.20%1071,563
351.550.00-11235810.0068.00+1.22+1.83%8281
324.650.00-47285820.0070.55-2.25-3.09%5252
338.150.00-8381830.0076.000.00-12241
324.00+2.68+0.83%2329840.0076.20-2.25-2.87%1374
325.55+18.55+6.04%51,101850.0078.60-2.65-3.26%61,065
319.20+16.20+5.35%3261860.0084.10+2.10+2.56%8242
296.00-5.93-1.96%1271880.0091.05-4.60-4.81%3265
293.80+5.30+1.84%11,313900.0098.22-2.53-2.51%3921
278.00+1.00+0.36%3301920.00107.20-3.65-3.29%1179
275.50+8.87+3.33%1208930.00109.25-0.67-0.61%540
268.500.00-29139940.00115.15-2.66-2.26%1121
266.50+11.68+4.58%2520950.00119.85-7.15-5.63%31,174
260.05+4.40+1.72%1177960.00128.500.00-655
259.60-3.20-1.22%4102970.00173.420.00-1101
249.63+4.98+2.04%5102980.00139.850.00-161
248.35+8.10+3.37%3276990.00144.910.00-156
240.50+13.25+5.83%231,6281,000.00144.05-2.45-1.67%7329
236.00+6.40+2.79%2341,8811,010.00153.000.00-1146
232.05+10.05+4.53%25621,020.00155.50-5.50-3.42%7199
224.55+1.62+0.73%1831,030.00161.85-1.30-0.80%6239
222.50+3.60+1.64%233041,040.00165.47-1.31-0.79%663
220.85+13.85+6.69%56101,050.00169.20-1.92-1.12%16103
212.35-8.65-3.91%11391,060.00174.500.00-1560
219.680.00-584391,070.00181.680.00-8691
205.60-9.85-4.57%105211,080.00185.01-7.49-3.89%1190
207.550.00-273911,090.00294.500.00-148
199.50+5.10+2.62%62,1881,100.00196.00-6.00-2.97%1107
195.43-5.37-2.67%1141611,110.00204.00+4.20+2.10%14381
182.030.00-141721,120.00204.680.00-5884
186.46+0.48+0.26%71371,130.00269.070.00-548
184.03+2.03+1.12%11011,140.00315.850.00-298
179.20+11.11+6.61%292881,150.00225.790.00-166
173.50+8.76+5.32%11801,160.00355.420.00-241
169.030.00-71501,170.00247.400.00-236
171.600.00-101071,180.00253.950.00-252
173.200.00-22731,190.00372.050.00-623
162.30+2.50+1.56%591,6781,200.00263.50+11.31+4.48%221
157.220.00-11711,210.00399.320.00-109
152.06-6.61-4.17%11071,220.00392.850.00-223
149.74-1.30-0.86%15771,230.00401.550.00-243
153.000.00-5771,240.00420.700.00-222
144.300.00-133201,250.00417.500.00-1105
146.600.00-531071,260.00400.200.00-59
135.000.00-1321,270.00433.400.00-213
138.00+3.65+2.72%1981,280.00451.220.00-422
141.100.00-32351,290.00430.350.00-216
133.23+1.23+0.93%116701,300.00407.000.00-817
126.45+6.50+5.42%91861,320.00341.15-113.85-25.02%27
125.320.00-211641,340.00482.220.00-23
116.83+0.01+0.01%441581,360.00477.900.00-11
113.02+28.02+32.96%14631,370.00-----
108.000.00-51851,380.00383.420.00-26
81.000.00-15761,390.00-----
109.17+2.75+2.58%1807091,400.00404.43-4.60-1.12%38
109.000.00-1561,410.00568.850.00--6
107.000.00-2291,420.00684.800.00-20
76.300.00-3171,430.00-----
98.130.00-52691,440.00541.450.00-22
96.880.00-541241,450.00550.250.00-412
98.610.00-4461,460.00601.550.00-3116
96.200.00-1111,470.00584.630.00-41
92.00+1.20+1.32%105431,480.00564.000.00-221
86.550.00-131,490.00584.550.00-25
88.35+3.80+4.49%1161,4691,500.00480.260.00-420
63.150.00-1371,510.00645.220.00-129
83.370.00-1181,520.00-----
83.85+22.72+37.17%481,530.00632.050.00--30
84.550.00-3531,540.00641.850.00--0
84.910.00-6321,550.00-----
79.400.00-14981,560.00662.000.00-21
55.800.00-8581,570.00667.050.00--24
74.45-1.70-2.23%2661,580.00-----
72.600.00-12101,590.00694.000.00-21
73.15+2.70+3.83%22071,600.00741.680.00-210
71.10+31.42+79.18%1261,610.00791.200.00-20
69.55+17.60+33.88%12801,620.00-----
70.290.00-4341,630.00699.850.00-21
71.500.00-58281,640.00760.100.00-11
65.45-2.76-4.05%140901,650.00712.620.00-20
67.700.00-17391,660.00840.320.00--0
63.080.00-2821,670.00764.300.00--5
34.200.00-1131,680.00769.450.00--24
27.780.00-261,690.00650.050.00-11
59.35-6.13-9.36%61891,700.00666.120.00-42
59.000.00-2281,710.00891.230.00--0
56.250.00-29441,720.00809.100.00--13
30.940.00-241,730.00854.830.00--0
40.000.00-1201,740.00-----
53.60+0.30+0.56%1641,750.00-----
34.000.00-1261,760.00847.850.00--0
39.750.00-1251,770.00-----
53.250.00-691,780.00867.150.00--0
50.00-1.00-1.96%1691,790.00874.800.00--0
48.60+2.03+4.36%21011,800.00850.340.00-20
46.600.00-53501,810.00-----
46.650.00-2131,820.00-----
46.250.00-891,830.00-----
43.350.00-10151,840.00-----
45.89-2.11-4.40%6221,850.00947.100.00-20
43.050.00-123581,860.00-----
47.400.00-16641,870.00-----
42.45+0.95+2.29%1101,880.00979.320.00-20
39.550.00-4141,890.00-----
41.20+0.70+1.73%1841,900.00-----
39.80-4.10-9.34%8381,910.00-----
39.100.00-60961,920.00-----
37.000.00-191051,930.00-----
38.75+1.15+3.06%49291,940.001,068.000.00-20