Deutsche Märkte schließen in 7 Stunden 43 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
18. Juni 2026
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
943.470.00-2005.000.050.00-20
879.270.00--310.000.040.00-10
-----15.000.030.00-370
786.000.00-1020.000.040.00-20
796.000.00--025.000.100.00-15
672.160.00-242230.000.010.00-10
855.790.00-202035.000.080.00-13
850.990.00-202440.000.220.00-145
677.660.00-4345.000.270.00-134
730.000.00-1450.000.150.00-20
898.100.00-1060.000.190.00-100
566.850.00-19470.000.360.00-10
851.450.00-2680.000.440.00-45
-----90.000.590.00-100
598.600.00-17100.000.680.00-10
-----110.001.110.00-100
792.980.00-20120.001.380.00-10
669.630.00-1028130.001.250.00-310
-----140.001.090.00-10
548.380.00-14150.001.690.00-290
390.920.00-71160.002.000.00-20
728.250.00-214170.002.400.00-10
697.860.00-116180.002.200.00-100
781.660.00-20190.002.600.00-20
771.150.00-10200.002.820.00-210
744.000.00-10210.003.230.00-10
754.620.00-10220.003.580.00-10
574.920.00-824230.004.050.00-30
678.000.00-112240.004.340.00-20
695.600.00-141250.004.900.00-10
565.190.00-20260.005.450.00-50
666.160.00-20270.008.350.00-27
635.680.00-155280.006.770.00-10
697.180.00-10290.007.400.00-10
688.550.00-20300.008.090.00-40
594.000.00-5272310.008.950.00-20
590.390.00-229320.0010.000.00-60
594.020.00-10330.0010.150.00-20
657.070.00-10340.0017.950.00-10
591.850.00-149350.0012.440.00-20
596.570.00-10360.0013.480.00-10
474.000.00-444370.0016.000.00-10
525.800.00-20160380.0015.900.00-10
566.150.00-126390.0018.000.00-20
614.500.00-10400.0018.300.00-10
561.200.00-214410.0028.620.00-10
474.200.00-20420.0021.100.00-30
432.070.00-132430.0023.000.00-10
577.690.00-10440.0025.850.00-200
558.850.00-20450.0026.000.00-30
433.950.00-20460.0028.000.00-50
444.450.00-10470.0030.250.00-50
400.950.00-1101480.0031.300.00-80
503.010.00-10490.0033.500.00-10
526.000.00-30500.0035.350.00-10
526.880.00-10510.0050.750.00-136
422.350.00-152520.0046.650.00-30
504.460.00-20530.0041.590.00-10
468.720.00-10540.0044.000.00-10
388.430.00-60550.0047.000.00-40
473.810.00-145560.0051.510.00-30
466.160.00-20570.0055.350.00-240
359.580.00-463580.0053.910.00-10
358.310.00-124590.0057.300.00-200
469.640.00-10600.0061.000.00-10
401.100.00-130610.0063.270.00-20
312.980.00-365620.0074.680.00-10
454.100.00-70630.0068.530.00-20
390.200.00-10640.0073.000.00-200
305.300.00-478650.0076.500.00-10
331.000.00-6224660.0078.520.00-40
425.830.00-80670.0081.600.00-10
414.450.00-20680.0089.850.00-110
389.790.00-40690.0088.970.00-30
407.000.00-10700.0093.650.00-70
384.600.00-10710.00101.300.00-20
398.800.00-20720.00102.650.00-20
387.800.00-20730.00109.600.00-20
366.550.00-220740.00108.870.00-10
379.570.00-10750.00111.200.00-1000
361.250.00-50760.00115.080.00-40
374.800.00-10770.00119.030.00-10
338.630.00-60780.00124.000.00-10
341.550.00-250790.00132.770.00-100
357.250.00-40800.00132.400.00-20
350.130.00-10810.00144.000.00-200
344.500.00-10820.00142.200.00-10
333.550.00-20830.00154.650.00-60
332.860.00-30840.00158.000.00-140
333.220.00-100850.00154.280.00-50
318.000.00-100860.00161.400.00-10
313.700.00-30870.00173.300.00-10
318.260.00-30880.00171.280.00-10
309.400.00-20890.00177.160.00-10
311.500.00-770900.00180.000.00-40
301.250.00-10910.00188.700.00-10
296.930.00-60920.00193.610.00-30
300.000.00-20930.00198.810.00--0
287.700.00-40940.00202.500.00-60
285.850.00-70950.00215.700.00-20
288.140.00-10960.00241.550.00-23
275.440.00-100970.00233.900.00-109
280.280.00-20980.00232.400.00-140
273.520.00-10990.00238.750.00-20
264.580.00-1001,000.00236.950.00-20
267.000.00-101,010.00240.210.00-700
242.770.00-401,020.00246.000.00-400
263.250.00-301,030.00298.200.00-712
226.520.00-401,040.00298.150.00-37
246.880.00-101,050.00265.250.00-160
249.250.00-401,060.00440.400.00-37
245.490.00-401,070.00316.130.00-123
243.550.00-1601,080.00304.390.00-40
234.750.00-101,090.00415.450.00-26
230.270.00-2301,100.00297.420.00-40
220.500.00-101,110.00458.050.00-129
230.030.00-201,120.00447.910.00-29
226.730.00-1101,130.00334.800.00-70
226.280.00-2601,140.00351.750.00-26
224.200.00-101,150.00330.100.00-300
218.000.00-801,160.00336.600.00-300
198.550.00-201,170.00366.650.00-50
213.080.00-201,180.00399.110.00-22
212.400.00-401,190.00378.570.00-40
206.500.00-1301,200.00365.000.00-70
201.550.00-201,210.00393.850.00-212
197.140.00-401,220.00399.100.00-720
196.370.00-301,230.00444.090.00-60
201.480.00-101,240.00416.890.00-50
200.000.00-101,250.00460.250.00-70
188.690.00-301,260.00406.670.00-10
192.640.00-1501,270.00428.510.00-40
179.400.00-201,280.00426.520.00-20
177.010.00-2101,290.00615.550.00-245
175.720.00-301,300.00435.590.00-10
172.070.00-101,320.00535.210.00-10
173.560.00-101,340.00544.270.00-10
169.000.00-101,360.00566.560.00-70
159.170.00-101,380.00583.460.00-580
155.100.00-301,400.00589.680.00-221
156.550.00-601,420.00-----
152.000.00-101,440.00635.940.00-70
143.680.00-101,460.00653.350.00-580
144.000.00-301,480.00748.400.00-20
141.300.00-1201,500.00599.870.00-20
133.630.00-201,520.00675.200.00--3
135.450.00-101,540.00690.900.00--2
130.570.00-201,560.00707.730.00--1
127.270.00-201,580.00721.080.00-212
125.360.00-2101,600.00769.420.00-211
84.490.00-101,620.00828.000.00--0
120.330.00-101,640.00758.200.00-1212
119.600.00-101,650.00796.650.00-10
80.740.00-101,660.00-----
114.800.00-201,670.00799.000.00--0
114.810.00-101,680.00-----
99.360.00-201,690.00-----
107.100.00-201,700.00863.590.00-27
103.500.00-201,710.00773.500.00-50
74.910.00-101,720.00830.250.00-11
60.230.00-201,730.00839.500.00-11
60.160.00-6101,740.00848.450.00-22
101.950.00-201,750.00810.220.00-50
103.280.00-201,760.00856.950.00--1
86.050.00-201,770.00876.150.00-22
100.200.00-601,780.00-----
98.250.00-3901,790.00946.180.00-60
99.450.00-4301,800.00-----
95.200.00-101,810.00-----
88.930.00-401,820.00-----
70.890.00-7141,830.00-----
95.200.00-101,840.00941.850.00-20
94.750.00-101,850.00-----
89.130.00-2201,860.00-----
87.110.00-401,870.00-----
86.490.00-11001,880.00-----
87.550.00-14801,890.001,044.790.00--0
86.810.00-7901,900.00-----
48.030.00-201,910.00-----
82.180.00-5201,920.00-----
81.250.00-601,930.00-----
82.990.00-33501,940.001,038.380.00-20