Deutsche Märkte schließen in 7 Stunden 38 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. Dezember 2026
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
946.650.00-605.000.070.00-180
922.330.00-1010.000.100.00-200
899.050.00-2015.000.150.00-10
862.900.00-4120.000.140.00-10
-----25.000.200.00-210
836.470.00-4530.000.310.00-10
788.750.00-161635.000.300.00-10
-----40.000.250.00-4465
-----45.000.480.00-10
732.000.00-1150.000.300.00-50
892.760.00-12160.000.440.00-520
776.230.00-102770.000.600.00-10
852.700.00-22580.000.600.00-20
-----90.000.540.00-10
861.820.00-10100.001.000.00-70
778.900.00-413110.001.020.00-20
847.330.00-90120.001.210.00-20
754.520.00-114130.001.870.00-100
731.150.00-22140.002.100.00-10
553.320.00-811150.001.930.00-90
660.000.00-10160.003.330.00-322
805.940.00-10170.003.750.00-120
739.050.00-40180.003.350.00-100
666.340.00-40190.003.700.00-10
767.000.00-20200.004.250.00-10
769.700.00-10210.004.480.00-30
760.700.00-10220.005.200.00-50
750.350.00-20230.005.700.00-10
731.100.00-10240.006.300.00-10
722.400.00-10250.006.990.00-10
619.910.00-10260.008.480.00-20
718.000.00-20270.009.750.00-250
676.500.00-10280.0010.000.00-10
540.100.00-10290.0010.500.00-40
690.000.00-10300.0012.250.00-50
623.700.00-10310.0011.800.00-210
680.570.00-20320.0013.300.00-20
604.720.00-10330.0014.550.00-20
650.550.00-10340.0015.650.00-10
660.000.00-20350.0017.100.00-240
594.660.00-10360.0018.590.00-170
652.000.00-10370.0019.200.00-50
566.770.00-10380.0021.250.00-10
474.000.00-4162390.0022.950.00-240
621.550.00-10400.0025.000.00-100
621.330.00-10410.0025.650.00-10
605.690.00-10420.0028.200.00-10
591.920.00-10430.0029.000.00-30
542.900.00-10440.0033.000.00-10
584.810.00-10450.0033.200.00-10
513.630.00-10460.0035.200.00-40
413.050.00-837470.0037.750.00-120
566.140.00-20480.0041.600.00-10
505.890.00-10490.0043.050.00-10
547.050.00-1080500.0043.150.00-310
548.200.00-1000510.0047.690.00-170
511.950.00-30520.0049.600.00-10
531.980.00-10530.0053.420.00-90
517.500.00-10540.0056.000.00-120
518.250.00-20550.0057.150.00-30
513.010.00-10560.0061.000.00-30
502.450.00-10570.0063.900.00-20
503.890.00-10580.0066.730.00-10
492.600.00-10590.0069.800.00-10
491.180.00-10600.0072.010.00-140
459.910.00-10610.0075.570.00-20
478.180.00-30620.0078.800.00-20
470.350.00-10630.0081.660.00-10
465.940.00-40640.0085.300.00-10
460.000.00-40650.0088.700.00-100
454.500.00-10660.0092.800.00-70
452.000.00-10670.0095.950.00-10
438.000.00-10680.00101.250.00-10
443.150.00-10690.00105.700.00-10
434.880.00-100700.00108.500.00-130
425.000.00-30710.00113.010.00-10
425.480.00-80720.00115.050.00-50
411.000.00-30730.00119.500.00-40
415.770.00-40740.00124.150.00-10
403.000.00-40750.00128.580.00-50
395.000.00-40760.00135.400.00-10
405.700.00-10770.00136.920.00-10
395.860.00-10780.00140.170.00-10
398.670.00-20790.00144.580.00-10
386.000.00-550800.00149.380.00-190
375.120.00-90810.00154.400.00-40
377.850.00-10820.00161.850.00-520
372.000.00-30830.00165.550.00-20
370.590.00-80840.00169.120.00-20
367.400.00-150850.00176.100.00-110
360.620.00-40860.00179.670.00-150
350.830.00-10870.00185.950.00-150
348.880.00-40880.00191.000.00-10
348.000.00-50890.00193.300.00-10
342.000.00-120900.00198.150.00-90
338.000.00-140910.00198.900.00-20
335.000.00-50920.00214.340.00-20
327.000.00-40930.00214.910.00-100
330.200.00-210940.00224.650.00-120
325.000.00-330950.00229.480.00-140
319.970.00-150960.00232.020.00-30
315.000.00-110970.00240.000.00-100
310.030.00-10980.00244.100.00-10
311.500.00-20990.00247.920.00-20
304.490.00-18401,000.00252.000.00-20
303.350.00-201,010.00264.570.00-250
295.000.00-2101,020.00279.530.00-20
293.000.00-1201,030.00275.000.00-80
283.650.00-101,040.00278.900.00-10
286.060.00-901,050.00289.500.00-30
281.000.00-101,060.00290.530.00-50
280.150.00-6201,070.00-----
275.880.00-1101,080.00300.850.00-70
253.550.00-1201,090.00327.290.00-40
269.350.00-1901,100.00312.540.00-20
268.000.00-1301,110.00381.000.00-270
266.640.00-201,120.00393.000.00-500
261.440.00-201,130.00350.300.00-70
261.170.00-801,140.00366.000.00-440
257.000.00-4001,150.00342.000.00-10
255.590.00-501,160.00-----
249.550.00-1001,170.00416.360.00-22
247.800.00-301,180.00363.000.00-10
247.690.00-1101,190.00399.000.00-10
242.210.00-3001,200.00381.400.00-580
239.180.00-101,210.00456.000.00-29
237.500.00-101,220.00429.000.00-100104
235.000.00-6001,230.00455.870.00-60
230.870.00-201,240.00469.180.00-810
228.270.00-601,250.00419.750.00-150
229.840.00-201,260.00455.220.00-90
223.000.00-101,270.00443.510.00-40
216.950.00-101,280.00-----
218.940.00-2101,290.00448.740.00-150
210.450.00-13201,300.00460.250.00-10
213.300.00-201,320.00509.000.00-190
210.500.00-201,340.00495.870.00-20
196.810.00-201,360.00532.810.00-10
184.500.00-101,380.00515.000.00-200
187.750.00-2501,400.00542.170.00-20
128.230.00-201,420.00545.000.00-210
188.960.00-101,440.00585.570.00-21
167.300.00-201,460.00576.090.00-1000
169.200.00-701,480.00591.070.00-1000
173.350.00-4201,500.00606.440.00-10
172.090.00-101,520.00667.350.00-16
169.850.00-201,540.00677.550.00-21
165.000.00-201,560.00658.580.00-1000
160.050.00-901,580.00674.440.00-1000
157.000.00-1001,600.00692.390.00-10
150.450.00-201,620.00759.750.00-20
149.650.00-1301,640.00803.790.00-20
150.000.00-201,650.00751.000.00-10
147.640.00-501,660.00-----
89.730.00-2431,670.00768.500.00--0
128.510.00-701,680.00-----
123.950.00-301,690.00-----
140.000.00-2701,700.00803.620.00-20
107.500.00--11,710.00788.450.00-40
136.730.00-101,720.00-----
140.550.00-101,730.00-----
82.760.00-2111,740.00846.430.00-50
133.000.00-501,750.00824.330.00-40
135.750.00-601,760.00-----
123.280.00-201,770.00917.640.00--0
132.450.00-101,780.00882.880.00-50
132.400.00-401,790.00899.700.00-21
125.350.00-901,800.00912.000.00-10
116.850.00-201,810.00-----
118.310.00-501,820.00-----
111.540.00-201,830.00-----
123.950.00-201,840.00979.000.00-100
120.000.00-701,850.00968.730.00-10
120.000.00-101,860.00974.000.00-13
119.500.00-101,870.00-----
120.050.00-101,880.001,019.000.00-33
117.640.00-301,890.00999.000.00-20
112.000.00-2001,900.001,064.000.00-100
109.030.00-101,910.001,053.000.00-20
114.280.00-101,920.001,043.900.00-33
110.350.00-101,930.001,060.610.00-20
110.800.00-22701,940.001,060.000.00-20