Italia Markets open in 1 hr 18 mins

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
123,54+5,61 (+4,76%)
Alla chiusura: 04:00PM EDT
123,32 -0,22 (-0,18%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
15 novembre 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
122.830.00-65000.500.010.00--0
119.620.00-1001.000.010.00--0
123.270.00--01.500.030.00--0
124.360.00-202.00-----
-----2.500.010.00--0
124.450.00-2503.00-----
116.600.00--103.50-----
-----4.500.010.00--0
115.450.00-115.000.010.00-30
123.210.00--07.50-----
119.550.00-118.50-----
-----9.500.010.00--0
950.360.00-12610.000.010.00-361,640
-----11.000.010.00-300
-----12.000.010.00-1,7100
-----13.000.010.00--40
-----14.000.010.00--90
106.800.00--1015.000.010.00-1960
104.980.00--1116.000.010.00--580
110.700.00-40017.000.020.00---
100.510.00-30018.000.010.00-10
101.170.00-2019.000.010.00--770
101.500.00-2020.000.030.00-2000
100.630.00-208021.000.010.00-900
98.000.00-2022.000.030.00-10
98.400.00-100023.000.020.00-100
102.170.00-30024.000.020.00-10
105.900.00-10025.000.040.00-100
104.960.00-10026.000.020.00-960
102.700.00-25027.000.040.00-10
53.910.00---28.000.040.00-500
90.280.00-40029.000.050.00-7070
96.330.00-1030.000.060.00-600
92.250.00-50031.000.030.00-100
94.600.00-10032.000.050.00-10
98.020.00-10033.000.060.00-50
62.110.00--31034.000.050.00-100
84.740.00-10035.000.040.00-50
86.000.00-1036.000.080.00-40
96.820.00-17040037.000.080.00-10
84.360.00-150038.000.070.00-50
94.110.00-19039.000.120.00-460
82.800.00-20040.000.110.00-1470
52.710.00--28041.000.110.00-600
77.160.00-2042.000.110.00-1250
85.830.00-5027043.000.140.00-7500
89.250.00-262944.000.130.00-10
90.200.00-10045.000.120.00-120
74.170.00-125046.000.110.00-10
72.560.00-1047.000.160.00-200
81.470.00-10048.000.140.00-10
72.070.00-6049.000.170.00-100
74.000.00-3050.000.180.00-100
68.220.00-41051.000.210.00-160
71.780.00-4052.000.250.00-180
74.300.00-10053.000.240.00-10
66.800.00-6054.000.180.00-50
74.120.00-5055.000.300.00-20
63.500.00-11056.000.320.00-680
62.150.00-10057.000.340.00-10
66.890.00-10058.000.360.00-590
63.410.00-10059.000.390.00-310
64.750.00-4060.000.300.00-100
71.000.00-19061.000.440.00-380
59.810.00-10062.000.360.00-110
56.960.00-1063.000.350.00-20
56.550.00-1064.000.420.00-30
59.900.00-1065.000.410.00-4200
56.500.00-10066.000.600.00-250
53.250.00-1067.000.400.00-500
51.700.00-8068.000.540.00-100
50.300.00-20069.000.540.00-50
53.100.00-20070.000.590.00-140
50.850.00-5071.000.690.00-10
51.200.00-14072.000.810.00-110
50.200.00-1073.000.930.00-10
47.000.00-12074.000.780.00-10
45.500.00-16075.000.830.00-30
45.850.00-2076.000.960.00-50
46.700.00-19077.000.940.00-190
46.600.00-8078.001.100.00-230
45.700.00-4079.001.190.00-60
44.310.00-40080.001.130.00-370
43.900.00-13081.001.370.00-50
42.300.00-11082.001.460.00-20
42.000.00-30083.001.420.00-160
40.350.00-4084.002.060.00-50
41.600.00-5085.001.660.00-1,0040
39.650.00-23086.001.930.00-20
38.700.00-1087.001.910.00-10
38.900.00-2088.002.010.00-660
37.620.00-10089.002.170.00-580
37.500.00-62090.002.320.00-1680
35.700.00-1091.002.430.00-900
35.150.00-5092.002.710.00-140
32.400.00-4093.003.750.00-1170
32.800.00-30094.003.230.00-10
32.500.00-43095.003.290.00-2110
31.250.00-2096.003.350.00-150
31.250.00-7097.004.700.00-90
30.250.00-4098.004.400.00-20
29.950.00-3099.004.120.00-130
30.000.00-190100.004.350.00-2,1240
29.050.00-600101.004.710.00-20
28.350.00-90102.006.100.00-4710
23.600.00-20103.005.210.00-600
23.350.00-250104.005.560.00-20
25.800.00-200105.005.760.00-800
22.500.00-40106.006.050.00-830
22.200.00-250107.006.350.00-330
23.550.00-10108.006.750.00-70
22.950.00-110109.007.200.00-340
22.870.00-730110.007.460.00-3330
22.000.00-60111.007.950.00-2140
21.250.00-10112.008.280.00-130
21.500.00-50113.008.570.00-710
20.480.00-230114.009.080.00-40
20.200.00-6300115.009.450.00-1500
19.800.00-60116.009.960.00-70
18.700.00-250117.0010.600.00-80
18.550.00-6810118.0011.020.00-230
17.750.00-390119.0011.070.00-210
17.400.00-1,7020120.0011.800.00-6240
16.160.00-1310121.0012.400.00-140
16.300.00-4250122.0012.970.00-650
15.950.00-4020123.0013.280.00-880
15.400.00-1500124.0013.650.00-550
15.090.00-2280125.0014.400.00-2340
14.450.00-1260126.0014.850.00-790
14.050.00-1810127.0015.400.00-480
13.750.00-850128.0015.770.00-1220
13.150.00-2070129.0017.650.00-10
12.880.00-1,5590130.0017.250.00-20
11.950.00-840132.0018.700.00-50
10.950.00-720134.0019.700.00-130
10.980.00-1850135.0020.250.00-3470
10.600.00-470136.0024.400.00-290
10.040.00-3540138.0023.200.00-20
9.300.00-5800140.0023.700.00-3100
9.150.00-140141.0027.250.00-40
8.550.00-8060142.0029.000.00-240
7.690.00-120143.0028.350.00-120
7.440.00-660144.0030.450.00-90
8.000.00-2730145.0028.830.00-10
6.980.00-10146.0031.750.00-10
6.740.00-10147.0029.590.00-60
7.200.00-170148.0032.750.00-230
6.950.00-1030149.0034.600.00-50
6.750.00-7250150.0031.070.00-30
5.700.00-20152.0027.850.00-80
5.350.00-20154.0038.850.00-310
5.700.00-730155.0038.550.00-70
5.390.00-90156.0038.100.00-300
4.950.00-180158.0041.400.00-80
4.750.00-2280160.0043.740.00-100
4.400.00-1540162.0040.900.00-30
4.150.00-200164.0047.400.00-10
4.000.00-1830165.0048.250.00-40
3.950.00-50166.0037.650.00-20
3.400.00-10167.0049.750.00-10
3.550.00-20168.0042.530.00-10
3.250.00-10169.0049.700.00-30
3.400.00-2880170.0052.750.00-320
3.150.00-60171.0052.150.00--0
2.880.00-110172.0047.900.00-10
2.470.00-10173.0051.650.00-10
2.690.00-20174.0054.850.00-10
2.850.00-120175.0044.180.00-10
2.380.00-20176.0055.810.00--20
2.100.00-10177.0052.350.00-180210
2.400.00-10178.0056.350.00-10
2.100.00-20179.0057.300.00-1-
2.410.00-880180.0056.450.00-20
2.160.00-10181.0094.440.00---
2.170.00-60182.0056.300.00--1
2.150.00-50183.00-----
1.880.00-10184.00-----
1.770.00-30185.0055.400.00-10
1.990.00-10186.00-----
1.960.00-450187.00-----
1.690.00-140188.0073.060.00--0
1.740.00-10189.0062.850.00--0
1.740.00-1280190.0069.000.00-60
1.710.00-30191.00-----
1.520.00-20192.0061.800.00--0
1.400.00-20193.00-----
1.530.00-440194.00-----
1.550.00-430195.0075.450.00--0
1.320.00-3270200.0077.980.00-20
1.120.00-50205.0075.150.00-110
1.010.00-1980210.0083.800.00-20
0.980.00-190212.00-----
0.900.00-30213.00-----
0.850.00-50214.00-----
0.780.00-10215.0087.040.00-110
0.890.00-90216.00-----
0.740.00-10217.00-----
0.780.00-10218.00-----
0.720.00-10219.0092.800.00--0
0.770.00-140220.0099.650.00-10
1.220.00-10221.00-----
0.800.00-10222.00-----
0.950.00-100223.00-----
0.710.00-30224.00-----
0.730.00-120225.00-----
0.650.00-60226.00-----
0.730.00-50227.00-----
0.630.00-40228.00-----
0.650.00-350230.00106.100.00-100
0.590.00-420235.00-----
0.520.00-50240.00116.080.00-100
0.490.00-110245.00-----
0.450.00-560250.00118.800.00-20
0.430.00-250255.00-----
0.390.00-10260.00127.820.00-10
0.360.00-170265.00-----
0.340.00-40270.00144.870.00-50
0.320.00-80275.00155.030.00-40
0.300.00-9060280.00156.700.00-400
854.000.00-24290.000.350.00-1260
575.000.00-38300.000.42+0.02+5.00%4773
893.72-3.61-0.40%227310.000.420.00-622
775.850.00-12320.000.510.00-131
481.430.00-33330.000.440.00-553
621.090.00-231340.000.620.00-150
859.840.00-124350.000.620.00-1102
777.890.00-16360.000.750.00-290
593.090.00-125370.000.46-0.24-34.29%2151
821.510.00-526380.000.89+0.41+85.42%199
743.740.00-19390.000.63-0.16-20.25%184
665.210.00-227400.001.00+0.19+23.46%1613
527.100.00-128410.000.94+0.17+22.08%1322
724.530.00-18420.001.13+0.10+9.71%2244
509.880.00-223430.001.000.00-21,806
707.410.00-163440.001.070.00-1772
613.660.00-117450.001.20+0.06+5.26%21,868
603.540.00-541460.001.210.00-170394
759.130.00-111470.001.40+0.04+2.94%172
399.040.00-399480.001.490.00-3378
603.370.00-122490.001.46-0.06-3.95%5326
721.13+6.13+0.86%367500.001.700.00-108607
696.80+44.88+6.88%113510.001.610.00-1214
320.650.00-170520.001.88-0.11-5.53%3182
623.100.00-374530.002.20+0.07+3.29%147
637.930.00-133540.002.20+0.26+13.40%1143
665.000.00-132550.002.350.00-11,048
671.320.00-159560.002.65+0.05+1.92%1141
602.450.00-321570.003.25+0.45+16.07%1167
633.450.00-167580.002.920.00-3498
616.000.00-1447590.003.35+0.35+11.67%1164
553.950.00-195600.003.50+0.05+1.45%71,294
613.550.00-262610.003.85+0.62+19.19%1123
612.200.00-174620.003.80-0.15-3.80%1522
583.80-6.57-1.11%176630.004.120.00-1745
624.350.00-165640.004.460.00-1145
568.310.00-1179650.004.73-0.17-3.47%4852
505.500.00-2142660.005.13+0.33+6.88%1233
555.500.00-252670.005.900.00-2618
538.320.00-2110680.005.85+0.45+8.33%2353
417.650.00-1105690.006.54-0.28-4.11%2235
524.10-2.60-0.49%2500700.007.00-0.55-7.28%101,947
412.950.00-21203710.007.52-0.38-4.81%6312
518.95+67.80+15.03%2196720.008.00+0.37+4.85%21,810
445.750.00-2168730.008.73-1.22-12.26%53,488
436.700.00-274740.009.580.00-1515
493.17-6.23-1.25%1195750.009.80-1.20-10.91%52,997
505.080.00-197760.0010.58+0.60+6.01%63,760
445.00-27.00-5.72%164770.0011.70-0.80-6.40%3741
470.940.00-2128780.0012.71-0.14-1.09%15453
448.000.00-160790.0013.60-1.62-10.64%1240
452.00+17.40+4.00%4236800.0015.17+0.37+2.50%51,416
437.00+15.75+3.74%299810.0015.89+1.29+8.84%4218
377.550.00-4164820.0017.60-0.55-3.03%3162
412.480.00-1106830.0017.010.00-11201
403.830.00-1197840.0019.50-1.65-7.80%2245
398.98+3.43+0.87%8397850.0020.45-1.95-8.71%161,030
384.70+0.92+0.24%2154860.0021.75-2.80-11.41%1162
371.55-6.45-1.71%2133870.0021.230.00-1581
369.95+8.34+2.31%4236880.0025.45-0.98-3.71%3832
366.90+3.00+0.82%477890.0026.85-1.99-6.90%1100
347.75-17.25-4.73%4961900.0029.50+0.40+1.37%29958
359.49+2.98+0.84%581910.0030.20-0.70-2.27%1185
346.80-5.66-1.61%17208920.0032.45-1.10-3.28%6131
339.10+4.38+1.31%15186930.0034.10+3.68+12.10%5318
327.20+12.55+3.99%22144940.0037.00-1.60-4.15%7241
320.00+7.10+2.27%1209950.0042.82+2.02+4.95%11,422
318.88+0.73+0.23%11232960.0041.33-2.67-6.07%5219
312.11-1.99-0.63%7213970.0043.02-3.19-6.90%268201
303.33-36.21-10.66%1383980.0045.89-4.61-9.13%1447
290.45-5.05-1.71%111,016990.0053.95+6.75+14.30%2260
289.11+0.71+0.25%89461,000.0052.05-2.10-3.88%263635
275.65-0.77-0.28%134501,010.0057.400.00-280242
260.80-15.95-5.76%53981,020.0059.55+8.30+16.20%469
263.85+1.65+0.63%26611,030.0066.60+7.75+13.17%1105
257.40+1.70+0.66%95181,040.0064.05-5.01-7.25%1179
248.65+3.65+1.49%145591,050.0068.26-3.25-4.54%29246
236.07-7.03-2.89%45221,060.0077.00+4.61+6.37%150
227.85-12.15-5.06%1931,070.0081.00+5.10+6.72%275
235.000.00-41811,080.0084.82+1.90+2.29%1209
216.20-11.15-4.90%3981,090.0081.93-7.42-8.30%232
222.62+11.65+5.52%208511,100.0085.45-1.95-2.23%25205
209.000.00-62201,110.0096.55+2.80+2.99%2162
209.78+0.57+0.27%21601,120.0084.620.00-1899
195.85-8.35-4.09%31281,130.00100.430.00-2533
199.85+9.85+5.18%31011,140.00120.500.00-215258
192.50-1.14-0.59%1189941,150.00114.48+0.23+0.20%5749
191.70+8.47+4.62%11141,160.00112.00-9.82-8.06%1154
182.29+1.98+1.10%61011,170.00118.10-7.95-6.31%12174
175.25+3.25+1.89%2221261,180.00130.70+11.30+9.46%1036
176.00+6.20+3.65%121081,190.00130.95+6.60+5.31%134
167.61-5.39-3.12%2625651,200.00132.00-3.45-2.55%6491,054
162.95-1.19-0.72%231061,210.00135.43-5.87-4.15%235
159.25+0.85+0.54%351171,220.00151.75+4.11+2.78%1423
155.03-2.42-1.54%212081,230.00157.75+3.84+2.49%6176
148.55-2.10-1.39%140981,240.00164.00+4.79+3.01%325
144.55-2.85-1.93%532381,250.00157.56-9.78-5.84%56247
138.000.00-29861,260.00162.900.00-46
137.75+9.75+7.62%5931,270.00180.40-30.05-14.28%19
135.00-6.60-4.66%11951,280.00186.45+5.90+3.27%18
130.20+0.50+0.39%9971,290.00187.400.00-45
126.84-1.56-1.21%611,4211,300.00201.95+7.80+4.02%151
113.65-7.10-5.88%3951,320.00206.000.00-55
112.35+2.80+2.56%111041,340.00220.000.00-33
106.85+5.24+5.16%93331,360.00219.870.00-14
97.00-0.94-0.96%21691,380.00220.970.00-20135
94.00-3.93-4.01%549761,400.00263.500.00-11
91.30+6.25+7.35%43891,410.00544.330.00-21
88.80+6.22+7.53%2531,420.00574.750.00-231
87.250.00-7681,430.00600.570.00-20
83.55+4.51+5.71%41751,440.00500.760.00--1
80.69-0.84-1.03%306421,450.00638.750.00-20
78.30-1.05-1.32%92121,460.00559.270.00-20
75.88-1.17-1.52%3551,470.00536.070.00-20
73.38+4.68+6.81%273921,480.00316.10-131.25-29.34%236
74.50+4.70+6.73%22851,490.00445.550.00-20
69.73-0.22-0.31%898141,500.00384.540.00-2019
65.30+1.70+2.67%2881,520.00725.870.00-20
58.75+1.55+2.71%14021,540.00600.610.00-20
57.50-3.45-5.66%2681,560.00682.300.00-143
55.500.00-11581,580.00667.550.00--0
51.04-3.06-5.66%102461,600.00685.770.00-20
51.050.00-5601,620.00431.50-242.78-36.01%100
44.99-0.01-0.02%1094351,640.00449.35-73.50-14.06%25
41.550.00-11811,650.00773.490.00-120
43.700.00-1741,660.00710.040.00--0
47.230.00-4141,670.00-----
41.250.00-1351,680.00636.770.00--12
37.10-0.30-0.80%2261,690.00774.000.00--0
37.02-1.13-2.96%292011,700.00846.650.00-200
36.70+10.38+39.44%17131,710.00-----
35.80-0.80-2.19%66741,720.00865.400.00-310
34.60-1.45-4.02%1491,730.00869.800.00-50
33.90+2.40+7.62%7281,740.00847.550.00-10
33.00-0.25-0.75%1791,750.00891.050.00-300
29.00-1.75-5.69%2371,760.00558.15-337.35-37.67%20
33.290.00-15181,770.00644.650.00-33
29.67-0.37-1.23%22141,780.00917.250.00-60
29.95-2.05-6.41%3741,790.00925.650.00-50
27.73-2.65-8.72%321631,800.00901.850.00-20
29.00-1.98-6.39%3111,810.00944.350.00-150
25.35-1.47-5.48%251,820.00869.680.00--0
29.000.00-1401,830.00-----
25.900.00-181,840.00-----
25.500.00-29311,850.00946.330.00--0
21.900.00-2911,860.00-----
21.400.00-1321,870.00-----
15.000.00-1261,880.00730.650.00-20
20.500.00-1241,890.00-----
21.70-0.30-1.36%14211,900.00-----
21.00+6.35+43.34%3201,910.00-----
19.20-2.80-12.73%21411,920.00-----
19.73-0.47-2.33%20741,930.00-----
19.22-3.16-14.12%1296061,940.00-----
17.70-4.15-18.99%24661,950.00-----
16.50-2.50-13.16%21632,000.00850.130.00--0
15.500.00-4232,050.00-----
12.60-0.38-2.93%1132,100.00-----
12.00+0.66+5.82%1662,120.00-----
13.000.00-1152,130.00-----
10.250.00--22,140.00-----
11.32+11.32-10112,150.00-----
11.50+11.50-22842,160.00-----
14.50+14.50--32,170.00-----
11.000.00-222,180.00-----
8.270.00-222,190.00-----
10.50+0.65+6.60%5172,200.00-----
10.00-0.75-6.98%112,220.00-----
9.500.00-692,230.00-----
9.10-0.59-6.09%1432,250.00-----
9.410.00-1692,260.00-----
9.00+0.10+1.12%1322,270.00-----
8.35-0.30-3.47%21032,280.00-----
8.60+8.60--512,300.00-----
6.75+6.75-51182,350.00-----
6.70+6.70-60452,400.00-----
5.50+5.50-12-2,500.00-----