Italia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
113,99-0,26 (-0,23%)
In data: 02:56PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
26 luglio 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
63.48-1.17-1.81%9750.000.010.00-115,072
55.17-4.53-7.59%97455.000.010.00-12,702
63.430.00-15860.000.010.00-77,127
58.580.00-21065.000.010.00-341,767
44.42-0.77-1.64%15542770.000.010.00-1,13514,164
39.60-0.90-2.22%4713675.000.010.00-1,32013,351
36.27+1.92+5.59%5661,08680.000.01-0.01-50.00%1,03016,652
34.50-2.98-7.95%119781.000.010.00-7417,925
30.50-3.80-11.08%132882.000.010.00-30410,435
31.50-4.65-12.86%19283.000.010.00-2537,132
31.26-7.59-19.54%41142284.000.01-0.01-50.00%5095,935
30.35-0.70-2.25%2914985.000.01-0.01-50.00%37010,015
29.35-8.92-23.31%146386.000.01-0.01-50.00%1,9399,962
27.10-0.20-0.73%115487.000.01-0.01-50.00%3,45811,604
26.050.00-1812888.000.01-0.01-50.00%1,4466,445
25.80-0.20-0.77%6622389.000.020.00-3,5777,625
24.35-0.10-0.41%1141,61690.000.01-0.02-66.67%3,5389,695
24.60-6.79-21.63%1213291.000.01-0.02-66.67%2,7113,087
24.18+1.43+6.29%3818192.000.02-0.01-33.33%3,4653,239
23.00+1.90+9.00%1518893.000.02-0.01-50.00%4,5116,920
17.20-5.49-24.20%45394.000.02-0.02-50.00%5,8207,886
20.75+1.38+7.12%16234995.000.02-0.02-50.00%5,1225,363
19.60-1.35-6.44%24134196.000.02-0.03-60.00%2,4612,460
18.75+1.55+9.01%6112597.000.03-0.03-50.00%4,4941,978
18.25-5.64-23.61%3021998.000.03-0.03-50.00%3,8614,700
17.28-1.77-9.29%11017899.000.04-0.05-55.56%8,5855,648
14.55+0.32+2.25%2,6623,231100.000.04-0.04-44.44%66,35331,040
15.00+0.25+1.69%65272101.000.04-0.07-58.33%8,9115,476
12.34-0.03-0.24%1,433385102.000.05-0.07-58.33%15,02221,308
12.87+1.37+11.91%4311,189103.000.07-0.08-57.14%12,4294,941
10.75+0.45+4.37%596356104.000.07-0.12-63.16%16,4573,716
10.00+0.90+9.89%9,4251,397105.000.10-0.18-64.29%86,19416,807
9.00+0.31+3.57%3,876448106.000.10-0.22-68.75%52,0377,707
7.60-0.25-3.07%12,261421107.000.17-0.22-56.41%44,16811,515
6.75-0.15-2.17%30,243929108.000.24-0.28-52.83%83,46713,378
5.80-0.30-4.76%24,3821,682109.000.33-0.34-50.75%44,41512,375
5.10+0.04+0.79%104,0998,717110.000.45-0.36-44.44%199,14538,940
4.05-0.25-5.75%61,1501,983111.000.67-0.46-40.71%65,14719,052
3.40-0.40-10.53%96,5342,196112.000.95-0.39-29.77%92,75327,169
2.57-0.40-13.42%93,3272,525113.001.26-0.39-23.64%81,34319,959
1.99-0.36-15.25%104,6036,868114.001.70-0.42-20.49%79,74519,313
1.50-0.48-24.24%252,56619,285115.002.13-0.43-17.55%121,37734,845
1.07-0.43-28.67%136,33012,668116.002.61-0.59-18.44%40,54415,245
0.80-0.33-28.95%93,99215,916117.003.35-0.50-12.99%21,42418,241
0.52-0.33-37.08%82,57729,695118.004.05-0.51-11.18%10,60619,640
0.34-0.24-41.38%41,80922,236119.004.83-0.57-10.56%6,43018,445
0.27-0.16-37.21%153,22759,681120.005.68-0.49-7.97%12,20431,917
0.16-0.15-46.88%23,20720,592121.006.75-0.20-2.88%2,29714,755
0.12-0.11-47.83%34,08333,198122.007.64-0.21-2.68%3,38922,736
0.08-0.09-50.00%29,34135,870123.008.52-0.19-2.18%1,84416,671
0.06-0.07-53.85%22,08827,989124.009.60-0.10-1.03%1,6568,038
0.05-0.06-54.55%38,33660,879125.0010.70-0.11-1.02%2,41815,753
0.04-0.04-50.00%48,42661,940126.0011.63-0.14-1.19%9925,016
0.04-0.03-50.00%46,29269,564127.0012.50-0.24-1.88%7197,883
0.02-0.04-66.67%12,59733,209128.0012.95-0.80-5.82%7186,275
0.03-0.02-50.00%9,75826,373129.0013.90-0.80-5.44%3632,856
0.02-0.02-50.00%25,33572,730130.0014.87-1.13-7.06%1,5785,280
0.02-0.03-60.00%8,92529,460131.0016.15-0.49-2.94%2712,325
0.02-0.01-33.33%3,56226,619132.0016.75-0.95-5.37%851,408
0.01-0.03-75.00%2,83434,247133.0016.80-1.25-6.93%115509
0.01-0.02-66.67%3,07029,137134.0021.00+1.30+6.60%52469
0.01-0.01-50.00%9,17643,342135.0019.00-1.70-8.21%137572
0.01-0.01-50.00%4,56118,827136.0026.56+6.46+32.14%2530
0.01-0.02-66.67%2,49417,103137.0021.80+0.05+0.23%131
0.01-0.01-50.00%1,6588,597138.0022.15+2.90+15.06%89
0.010.00-6187,589139.0025.03+0.03+0.12%2126
0.010.00-8,03738,611140.0024.68-0.42-1.67%3134
0.01-0.01-50.00%2,5618,650141.0024.85+0.05+0.20%100
0.010.00-3246,025142.0019.540.00-100
0.01-0.01-50.00%2297,881143.0019.320.00-1000
0.01-0.01-50.00%4811,905144.0028.850.00-263
0.010.00-74421,895145.0029.550.00-130
0.010.00-117,992146.0026.400.00-20
0.01-0.01-50.00%149,696147.0027.550.00-3011
0.010.00-215,392148.0024.200.00-11
0.010.00-666,901149.0029.900.00-10
0.010.00-44524,506150.0027.400.00-462
0.010.00-113,958152.0020.550.00-50
0.010.00-10412,222155.0035.650.00-30
0.010.00-7313,577160.0036.550.00-140
0.010.00-399,460165.0046.150.00-40
0.010.00-37310,560170.0050.600.00-20
0.010.00-503,926175.0047.250.00-40
0.010.00-24,093180.0050.500.00-10
0.010.00-14,450185.0055.640.00-80
0.010.00-53,866190.0061.750.00-50
0.010.00-154,647195.00-----
0.010.00-10414,404200.0071.600.00-50
0.010.00-10,23111,047205.00-----
0.010.00-349,814210.0087.000.00--0
0.010.00-2045,219215.00-----
0.010.00-425,412220.0095.670.00--0
-----800.002.21+2.21-9-
-----840.003.08+3.08-2-
-----850.002.80+2.80-5-
-----870.003.54+3.54-1-
-----880.005.30+5.30-2-
-----900.004.90+4.90-6-
-----940.007.94+7.94-5-
-----950.007.75+7.75-7-
-----980.0010.90+10.90-10-
237.89+237.89-1-990.0011.25+11.25-10-
231.00+231.00-3-1,000.0011.98+11.98-32-
-----1,010.0013.95+13.95-3-
210.09+210.09-1-1,020.0015.39+15.39-1-
202.81+202.81-40-1,030.0016.07+16.07-1-
180.20+180.20-6-1,040.0022.21+22.21-2-
186.79+186.79-2-1,050.0020.55+20.55-2-
-----1,060.0021.69+21.69-1-
171.42+171.42-1101,070.0024.60+24.60-521
-----1,080.0027.81+27.81-539
151.63+151.63--21,090.0029.08+29.08-135
150.59+150.59-1551,100.0032.15+32.15-66216
142.08+142.08-1111,110.0038.00+38.00-62
140.28+140.28--11,120.0041.35+41.35-46
123.65+123.65-101,130.0043.60+43.60-42
124.80+124.80-661,140.0047.18+47.18-211
118.14+118.14-431,150.0048.85+48.85-208
111.00+111.00-321,160.0053.50+53.50-11
105.50+105.50-321,170.0057.00+57.00-44
98.75+98.75-1571,180.0061.05+61.05-1410
89.90+89.90-40151,190.0067.90+67.90-119
87.77+87.77-95551,200.0072.30+72.30-1343
83.45+83.45-63351,210.0075.55+75.55-232
78.95+78.95-62251,220.0080.92+80.92-17
67.85+67.85-3151,230.0090.00+90.00-22
73.50+73.50-1361,240.0082.58+82.58--2
66.48+66.48-85571,250.00110.57+110.57-12
60.58+60.58-1341,260.00114.80+114.80--4
59.00+59.00-5121,270.00115.00+115.00-12
54.01+54.01-951,280.00-----
50.97+50.97-2721,290.00-----
47.68+47.68-49421,300.00-----
43.00+43.00-321,310.00-----
40.05+40.05-1171,320.00-----
39.73+39.73-221,330.00-----
38.00+38.00--141,340.00-----
34.00+34.00-58311,350.00174.00+174.00--5
32.65+32.65-1-1,360.00-----
25.67+25.67-1-1,390.00-----
25.00+25.00-6-1,400.00-----
22.98+22.98-9-1,420.00-----
17.50+17.50-4-1,450.00-----
20.10+20.10-20-1,480.00-----
15.35+15.35-15-1,500.00-----
11.25+11.25-5-1,550.00-----
7.99+7.99-4-1,600.00-----
5.85+5.85-3-1,700.00-----
6.00+6.00-1-1,750.00-----
2.00+2.00-7-2,000.00-----