Italia markets close in 7 hours 20 minutes
FTSE MIB
33.512,75 +221,36 (+0,66%) Dow Jones
40.345,41 -410,39 (-1,01%) Nasdaq
16.690,83 -436,87 (-2,55%) Nikkei 225
36.215,75 -175,72 (-0,48%) Petrolio
68,53 +0,86 (+1,27%) Bitcoin EUR
49.883,96 +710,01 (+1,44%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquisto
13 settembre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 52.00 | 0.00 | - | 22 | 0 | 50.00 | 0.02 | 0.00 | - | 2,992 | 0 |
| 47.20 | 0.00 | - | 40 | 0 | 55.00 | 0.02 | 0.00 | - | 4,849 | 0 |
| 48.10 | 0.00 | - | 12 | 0 | 57.00 | 0.04 | 0.00 | - | 3,388 | 0 |
| 45.32 | 0.00 | - | 10 | 0 | 58.00 | 0.03 | 0.00 | - | 8,456 | 0 |
| 46.35 | 0.00 | - | 1 | 0 | 59.00 | 0.03 | 0.00 | - | 7,473 | 0 |
| 43.10 | 0.00 | - | 51 | 0 | 60.00 | 0.04 | 0.00 | - | 18,399 | 0 |
| 46.20 | 0.00 | - | 5 | 0 | 61.00 | 0.05 | 0.00 | - | 5,896 | 0 |
| 40.60 | 0.00 | - | 9 | 0 | 62.00 | 0.03 | 0.00 | - | 1,244 | 0 |
| 38.95 | 0.00 | - | 19 | 0 | 63.00 | 0.04 | 0.00 | - | 622 | 0 |
| 37.50 | 0.00 | - | 3 | 0 | 64.00 | 0.05 | 0.00 | - | 667 | 0 |
| 38.25 | 0.00 | - | 33 | 0 | 65.00 | 0.04 | 0.00 | - | 531 | 0 |
| 39.60 | 0.00 | - | 7 | 0 | 66.00 | 0.05 | 0.00 | - | 726 | 0 |
| 41.25 | 0.00 | - | 7 | 0 | 67.00 | 0.05 | 0.00 | - | 484 | 0 |
| 34.28 | 0.00 | - | 7 | 0 | 68.00 | 0.04 | 0.00 | - | 1,816 | 0 |
| 33.10 | 0.00 | - | 2 | 0 | 69.00 | 0.05 | 0.00 | - | 331 | 0 |
| 33.59 | 0.00 | - | 307 | 0 | 70.00 | 0.05 | 0.00 | - | 5,399 | 0 |
| 31.37 | 0.00 | - | 3 | 0 | 71.00 | 0.06 | 0.00 | - | 3,144 | 0 |
| 30.02 | 0.00 | - | 2 | 0 | 72.00 | 0.06 | 0.00 | - | 1,487 | 0 |
| 29.40 | 0.00 | - | 7 | 0 | 73.00 | 0.06 | 0.00 | - | 387 | 0 |
| 28.55 | 0.00 | - | 1 | 0 | 74.00 | 0.07 | 0.00 | - | 885 | 0 |
| 28.15 | 0.00 | - | 92 | 0 | 75.00 | 0.07 | 0.00 | - | 2,257 | 0 |
| 27.00 | 0.00 | - | 59 | 0 | 76.00 | 0.08 | 0.00 | - | 1,059 | 0 |
| 25.30 | 0.00 | - | 26 | 0 | 77.00 | 0.08 | 0.00 | - | 1,405 | 0 |
| 25.05 | 0.00 | - | 2,027 | 0 | 78.00 | 0.10 | 0.00 | - | 1,907 | 0 |
| 23.79 | 0.00 | - | 126 | 0 | 79.00 | 0.10 | 0.00 | - | 1,230 | 0 |
| 22.80 | 0.00 | - | 977 | 0 | 80.00 | 0.11 | 0.00 | - | 4,503 | 0 |
| 22.10 | 0.00 | - | 87 | 0 | 81.00 | 0.13 | 0.00 | - | 4,712 | 0 |
| 21.35 | 0.00 | - | 53 | 0 | 82.00 | 0.15 | 0.00 | - | 771 | 0 |
| 20.40 | 0.00 | - | 22 | 0 | 83.00 | 0.15 | 0.00 | - | 5,234 | 0 |
| 18.95 | 0.00 | - | 70 | 0 | 84.00 | 0.17 | 0.00 | - | 2,459 | 0 |
| 17.95 | 0.00 | - | 211 | 0 | 85.00 | 0.20 | 0.00 | - | 6,856 | 0 |
| 17.20 | 0.00 | - | 143 | 0 | 86.00 | 0.24 | 0.00 | - | 1,155 | 0 |
| 15.64 | 0.00 | - | 108 | 0 | 87.00 | 0.27 | 0.00 | - | 6,167 | 0 |
| 15.63 | 0.00 | - | 218 | 0 | 88.00 | 0.30 | 0.00 | - | 2,510 | 0 |
| 14.65 | 0.00 | - | 233 | 0 | 89.00 | 0.36 | 0.00 | - | 4,870 | 0 |
| 13.55 | 0.00 | - | 1,482 | 0 | 90.00 | 0.42 | 0.00 | - | 57,848 | 0 |
| 12.49 | 0.00 | - | 262 | 0 | 91.00 | 0.49 | 0.00 | - | 3,074 | 0 |
| 11.40 | 0.00 | - | 619 | 0 | 92.00 | 0.59 | 0.00 | - | 5,769 | 0 |
| 10.70 | 0.00 | - | 1,033 | 0 | 93.00 | 0.68 | 0.00 | - | 4,223 | 0 |
| 9.80 | 0.00 | - | 1,570 | 0 | 94.00 | 0.82 | 0.00 | - | 8,605 | 0 |
| 9.00 | 0.00 | - | 2,553 | 0 | 95.00 | 0.98 | 0.00 | - | 44,215 | 0 |
| 8.20 | 0.00 | - | 914 | 0 | 96.00 | 1.16 | 0.00 | - | 12,164 | 0 |
| 7.32 | 0.00 | - | 937 | 0 | 97.00 | 1.36 | 0.00 | - | 8,451 | 0 |
| 6.40 | 0.00 | - | 2,300 | 0 | 98.00 | 1.59 | 0.00 | - | 16,264 | 0 |
| 5.70 | 0.00 | - | 2,131 | 0 | 99.00 | 1.88 | 0.00 | - | 12,666 | 0 |
| 5.25 | 0.00 | - | 19,520 | 0 | 100.00 | 2.21 | 0.00 | - | 98,498 | 0 |
| 4.55 | 0.00 | - | 8,369 | 0 | 101.00 | 2.57 | 0.00 | - | 34,428 | 0 |
| 4.00 | 0.00 | - | 22,048 | 0 | 102.00 | 3.05 | 0.00 | - | 42,678 | 0 |
| 3.47 | 0.00 | - | 33,147 | 0 | 103.00 | 3.43 | 0.00 | - | 39,289 | 0 |
| 3.00 | 0.00 | - | 42,499 | 0 | 104.00 | 4.00 | 0.00 | - | 32,768 | 0 |
| 2.56 | 0.00 | - | 74,320 | 0 | 105.00 | 4.55 | 0.00 | - | 41,344 | 0 |
| 2.15 | 0.00 | - | 28,901 | 0 | 106.00 | 5.15 | 0.00 | - | 16,715 | 0 |
| 1.82 | 0.00 | - | 28,201 | 0 | 107.00 | 5.82 | 0.00 | - | 22,188 | 0 |
| 1.50 | 0.00 | - | 31,039 | 0 | 108.00 | 6.50 | 0.00 | - | 13,296 | 0 |
| 1.22 | 0.00 | - | 26,905 | 0 | 109.00 | 7.30 | 0.00 | - | 4,602 | 0 |
| 1.04 | 0.00 | - | 87,888 | 0 | 110.00 | 8.10 | 0.00 | - | 11,165 | 0 |
| 0.82 | 0.00 | - | 16,338 | 0 | 111.00 | 9.00 | 0.00 | - | 1,586 | 0 |
| 0.70 | 0.00 | - | 15,226 | 0 | 112.00 | 9.58 | 0.00 | - | 1,737 | 0 |
| 0.57 | 0.00 | - | 10,909 | 0 | 113.00 | 10.66 | 0.00 | - | 1,539 | 0 |
| 0.46 | 0.00 | - | 7,858 | 0 | 114.00 | 11.55 | 0.00 | - | 1,325 | 0 |
| 0.38 | 0.00 | - | 35,697 | 0 | 115.00 | 12.35 | 0.00 | - | 3,166 | 0 |
| 0.32 | 0.00 | - | 9,150 | 0 | 116.00 | 13.33 | 0.00 | - | 618 | 0 |
| 0.27 | 0.00 | - | 8,194 | 0 | 117.00 | 14.45 | 0.00 | - | 731 | 0 |
| 0.22 | 0.00 | - | 8,076 | 0 | 118.00 | 15.30 | 0.00 | - | 1,022 | 0 |
| 0.17 | 0.00 | - | 7,104 | 0 | 119.00 | 16.27 | 0.00 | - | 534 | 0 |
| 0.15 | 0.00 | - | 35,582 | 0 | 120.00 | 17.29 | 0.00 | - | 2,374 | 0 |
| 0.14 | 0.00 | - | 3,763 | 0 | 121.00 | 18.30 | 0.00 | - | 242 | 0 |
| 0.11 | 0.00 | - | 4,665 | 0 | 122.00 | 19.15 | 0.00 | - | 285 | 0 |
| 0.11 | 0.00 | - | 14,159 | 0 | 123.00 | 20.03 | 0.00 | - | 2,146 | 0 |
| 0.10 | 0.00 | - | 5,293 | 0 | 124.00 | 21.20 | 0.00 | - | 633 | 0 |
| 0.08 | 0.00 | - | 8,332 | 0 | 125.00 | 22.21 | 0.00 | - | 431 | 0 |
| 0.08 | 0.00 | - | 3,312 | 0 | 126.00 | 23.20 | 0.00 | - | 221 | 0 |
| 0.07 | 0.00 | - | 2,405 | 0 | 127.00 | 23.79 | 0.00 | - | 83 | 0 |
| 0.06 | 0.00 | - | 2,347 | 0 | 128.00 | 24.65 | 0.00 | - | 424 | 0 |
| 0.05 | 0.00 | - | 1,874 | 0 | 129.00 | 25.65 | 0.00 | - | 63 | 0 |
| 0.05 | 0.00 | - | 10,844 | 0 | 130.00 | 27.02 | 0.00 | - | 492 | 0 |
| 0.05 | 0.00 | - | 5,343 | 0 | 131.00 | 29.27 | 0.00 | - | 6 | 0 |
| 0.05 | 0.00 | - | 2,367 | 0 | 132.00 | 28.72 | 0.00 | - | 101 | 0 |
| 0.04 | 0.00 | - | 569 | 0 | 133.00 | 29.76 | 0.00 | - | 315 | 0 |
| 0.04 | 0.00 | - | 1,860 | 0 | 134.00 | 30.70 | 0.00 | - | 432 | 0 |
| 0.04 | 0.00 | - | 6,302 | 0 | 135.00 | 32.61 | 0.00 | - | 5 | 0 |
| 0.03 | 0.00 | - | 964 | 0 | 136.00 | 32.75 | 0.00 | - | 202 | 0 |
| 0.03 | 0.00 | - | 1,078 | 0 | 137.00 | 34.60 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1,117 | 0 | 138.00 | 34.96 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 882 | 0 | 139.00 | 30.10 | 0.00 | - | 42 | 0 |
| 0.03 | 0.00 | - | 3,424 | 0 | 140.00 | 36.35 | 0.00 | - | 50 | 0 |
| 0.03 | 0.00 | - | 75 | 0 | 141.00 | 34.30 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 225 | 0 | 142.00 | 39.82 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 325 | 0 | 143.00 | 37.45 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 2,254 | 0 | 144.00 | 37.30 | 0.00 | - | 12 | 0 |
| 0.01 | 0.00 | - | 371 | 0 | 145.00 | 42.74 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 1,599 | 0 | 146.00 | 33.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 67 | 0 | 147.00 | 36.55 | 0.00 | - | 7 | 0 |
| 0.02 | 0.00 | - | 3,821 | 0 | 148.00 | 41.30 | 0.00 | - | 13 | 0 |
| 0.02 | 0.00 | - | 2,049 | 0 | 150.00 | 43.00 | 0.00 | - | 17 | 0 |
| 0.01 | 0.00 | - | 620 | 0 | 155.00 | 47.95 | 0.00 | - | 19 | 0 |
| 0.01 | 0.00 | - | 4,540 | 0 | 160.00 | 49.55 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1,960 | 0 | 165.00 | 59.04 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 503 | 0 | 170.00 | 52.50 | 0.00 | - | 26 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 175.00 | 66.02 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 21 | 0 | 180.00 | 77.76 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 28 | 0 | 185.00 | 66.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 0 | 190.00 | 71.27 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 390 | 0 | 195.00 | 76.28 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 13 | 0 | 200.00 | 74.75 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 325 | 0 | 205.00 | 78.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 210.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 215.00 | 91.21 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 103 | 0 | 220.00 | 93.36 | 0.00 | - | 6 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.