Italia markets open in 21 minutes

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
21 febbraio 2025
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
120.500.00-100.500.010.00--2,740
119.150.00-4001.000.010.00--250
86.990.00---1.500.040.00--830
86.490.00---2.000.010.00-100
84.460.00---2.500.030.00---
84.000.00---3.500.010.00-4300
117.600.00--14.00-----
125.250.00-19605.000.010.00-10
869.420.00-41810.000.040.00-625
869.930.00-4515.000.380.00-983
99.620.00-2020.000.050.00-20
100.780.00--8021.000.050.00-250
105.250.00-103022.000.050.00-250
97.460.00--5023.000.050.00-330
61.930.00---24.000.080.00-30
99.160.00-1025.000.070.00-110
81.240.00--2026.000.100.00-100
96.640.00-1027.000.100.00-10
60.010.00---28.000.090.00-10
103.810.00-2029.000.090.00-70
107.150.00-116030.000.080.00-10
97.550.00-40031.000.110.00-400
50.740.00---32.000.090.00-10
98.040.00-141033.000.120.00-160
100.000.00-16134.000.160.00-10
78.530.00-17035.000.160.00-10
89.490.00-15036.000.150.00-120
-----37.000.170.00-10
82.350.00--3138.000.150.00-40
95.100.00-3013039.000.200.00-10
85.200.00-2040.000.200.00-5580
83.100.00--18041.000.220.00-10
80.550.00--3042.000.220.00-100
77.290.00-1043.000.260.00-150
53.050.00--5044.000.270.00-1000
71.190.00--35045.000.340.00-10
35.980.00---46.000.340.00-500
68.770.00--26047.000.280.00-10
75.000.00--9948.000.310.00-10
65.150.00--22049.000.410.00-10
71.770.00-1050.000.390.00-560
85.750.00-100051.000.420.00-10
78.570.00-1052.000.440.00-10
67.980.00-15053.000.600.00-10
70.700.00-2054.000.630.00-10
77.750.00-2055.000.640.00-30
64.620.00-9056.000.640.00-20
75.100.00-10057.000.640.00-20
77.530.00-20058.000.750.00-160
76.580.00-20059.000.720.00-10
61.350.00-10060.000.780.00-40
69.900.00-188960.500.870.00-10
64.030.00-20061.000.910.00-50
76.430.00-1061.500.720.00-500
65.550.00-122062.001.020.00-10
75.080.00-30062.501.020.00-10
60.350.00-2063.001.090.00-30
69.000.00-1063.500.870.00-10
70.150.00-21,54864.000.890.00-10
58.850.00-562064.501.050.00-10
57.900.00-560065.001.050.00-110
60.250.00-1065.500.950.00-10
58.150.00-11066.001.120.00-210
55.740.00-10066.501.020.00-10
66.100.00-52067.001.400.00-40
59.050.00-2067.501.000.00-10
58.500.00-1068.001.380.00-20
65.400.00-2068.501.190.00-20
53.600.00-2069.001.610.00-100
52.900.00-1069.501.540.00-20
57.500.00-523070.001.460.00-910
56.800.00-1070.501.370.00-120
55.660.00-2071.001.400.00-500
50.730.00-3071.501.850.00-310
52.000.00-1072.002.010.00-10
56.750.00-4072.501.400.00-10
51.100.00-1073.001.710.00-20
61.000.00-1073.501.970.00-10
55.650.00-5074.001.830.00-400
52.700.00-1074.502.080.00-20
48.000.00-27075.002.430.00-210
54.750.00-4075.502.160.00-10
58.510.00-1076.002.150.00-10
53.350.00-7076.501.970.00-20
48.200.00-1077.001.970.00-10
46.750.00-1077.501.950.00-50
52.400.00-8078.001.840.00-50
49.900.00-4078.502.470.00-20
44.130.00-7079.003.050.00-10
50.750.00-1079.502.480.00-100
49.200.00-3080.002.600.00-550
43.600.00-1081.002.690.00-20
43.900.00-1082.003.150.00-110
41.900.00-5083.003.700.00-30
42.100.00-2084.003.800.00-20
44.700.00-35085.003.450.00-40
40.530.00-5086.003.600.00-20
43.400.00-14087.003.750.00-40
46.930.00-9088.004.050.00-10
43.700.00-25089.005.050.00-10
41.100.00-2090.004.550.00-100
36.190.00-25091.004.670.00-30
35.000.00-3092.005.900.00-360
35.000.00-1093.006.150.00-40
42.470.00-2094.006.750.00-100
37.000.00-2095.005.750.00-50
32.000.00-6096.007.150.00-120
31.760.00-1097.006.600.00-160
31.100.00-11098.007.470.00-10
34.250.00-10099.007.100.00-10
34.400.00-4340100.007.250.00-8030
30.100.00-60101.009.000.00-310
32.300.00-60102.009.500.00-390
32.250.00-60103.008.130.00-670
29.680.00-10104.008.800.00-6000
29.850.00-2020105.008.850.00-190
26.000.00-70106.009.550.00-1620
28.350.00-80107.009.950.00-1610
27.850.00-110108.0010.740.00-50
24.650.00-100109.0010.690.00-10
27.930.00-2480110.0010.900.00-170
24.200.00-10111.0011.600.00-20
26.950.00-10112.0012.360.00-6080
26.500.00-50113.0014.650.00-380
22.000.00-20114.0015.000.00-100
24.700.00-560115.0013.090.00-270
21.520.00-130116.0012.150.00-10
24.000.00-110117.0015.420.00-10
23.600.00-210118.0014.600.00-100
23.450.00-210119.0017.000.00-740
22.740.00-4,0660120.0015.550.00-4,0470
21.650.00-80121.0018.200.00-20
21.300.00-340122.0016.650.00-30
21.250.00-230123.0017.050.00-40
21.200.00-100124.0017.900.00-30
25.410.00-840125.0018.950.00-70
19.650.00-30126.0018.760.00-10
17.780.00-300127.0019.350.00-10
19.170.00-300128.0022.500.00-40
18.380.00-160129.0023.160.00-220
23.330.00-500130.0021.200.00-4890
16.400.00-10131.0024.390.00-110
17.600.00-60132.0020.550.00-70
15.730.00-10133.0020.550.00-20
16.860.00-460134.0026.030.00-120
16.100.00-250135.0026.630.00-50
13.000.00-190136.0024.800.00-20
15.100.00-30137.0023.500.00-520
13.270.00-260138.0026.000.00-10
12.930.00-50139.0024.100.00-10
14.800.00-900140.0028.700.00-200
12.400.00-10141.0030.950.00-180
12.400.00-50142.0025.700.00-1000
11.600.00-140143.0030.780.00-10
12.100.00-60144.0024.750.00-70
12.820.00-250145.0033.670.00-50
11.350.00-120146.0028.400.00-10
10.550.00-100147.0029.600.00-10
12.270.00-390148.0027.300.00-61125
11.800.00-130149.0034.980.00-30
11.840.00-1270150.0034.400.00-270
10.560.00-140151.0063.500.00---
11.000.00-130152.0030.110.00-50
10.180.00-140153.0040.250.00-160
10.550.00-130154.0066.190.00---
10.150.00-200155.0032.250.00-1012
9.900.00-130156.0032.590.00-10
9.800.00-130157.0035.450.00-1890
9.350.00-240158.0067.860.00---
8.550.00-40159.00-----
9.450.00-1600160.0042.830.00-200
8.950.00-140161.0070.030.00---
8.010.00-220162.0041.470.00-100
8.150.00-150163.0072.000.00---
8.250.00-150164.0076.480.00---
6.970.00-290165.0077.510.00---
7.800.00-140166.0052.750.00--0
7.800.00-110167.0050.350.00-100
7.830.00-180168.0043.450.00-1280
6.880.00-170169.0078.170.00---
7.360.00-320170.0045.100.00-10
7.150.00-150171.0084.080.00---
6.250.00-270172.0052.200.00-100
6.040.00-50173.0052.250.00-10
6.510.00-420174.0086.970.00---
6.700.00-940175.0055.300.00-10
6.630.00-110176.0088.460.00---
6.390.00-400177.0087.340.00---
6.080.00-170178.0048.970.00-100
9.850.00-230179.0086.900.00---
5.900.00-110180.00-----
7.550.00-10181.00-----
5.660.00-90182.00-----
5.550.00-100183.00-----
7.100.00-10184.00-----
5.070.00-70185.0063.200.00--0
4.490.00-10186.0064.350.00--0
4.400.00-250187.0067.300.00--0
4.850.00-20188.0066.200.00-100
4.000.00-10189.0058.400.00-760
4.350.00-140190.00-----
4.500.00-10191.00101.020.00---
3.980.00-20192.0072.950.00-10
4.500.00-10193.00-----
3.600.00-120194.0075.600.00-20
3.930.00-10195.0070.710.00-20
3.700.00-500200.0081.990.00-200
3.300.00-10205.00-----
3.050.00-10210.0090.940.00-100
2.440.00-10212.0082.800.00-20
2.870.00-10213.0092.950.00-1800
2.300.00-40214.0092.400.00-40
2.570.00-20215.0093.400.00-20
4.250.00-640216.00-----
2.380.00-10217.0095.400.00--0
3.080.00-10218.0088.200.00--0
2.460.00-20219.0098.400.00--0
2.600.00-20220.000.300.00-10
2.280.00-30221.00-----
2.200.00-10222.00100.300.00-90
3.450.00-10223.00-----
4.150.00-20224.00-----
2.260.00-10225.00-----
1.880.00-100226.00-----
1.890.00-80227.00-----
1.870.00-80228.00-----
2.040.00-50230.000.490.00-30
1.620.00-60235.00-----
1.470.00-10240.000.490.00-2460
1.500.00-4040245.00-----
1.450.00-500250.000.540.00-10
1.380.00-10255.00-----
1.090.00-10260.000.780.00-18210
1.040.00-70265.00-----
0.990.00-10270.000.75+0.02+2.74%1153
0.950.00-40275.00-----
0.890.00-770280.000.500.00-1179
610.770.00-22290.000.710.00-21,051
804.150.00-216300.000.750.00-5282
923.000.00-411310.001.700.00-151
507.380.00-11320.000.950.00-167
737.350.00-3538330.001.07-0.18-14.40%369
595.780.00-26340.001.200.00-135190
785.330.00-47350.001.210.00-5105
508.020.00-16360.002.180.00-1016
-----370.003.800.00-122
496.280.00-13380.002.730.00-1011
763.010.00-213390.001.850.00-4199
824.130.00-249400.002.10+0.20+10.53%479
831.030.00-118410.006.500.00-213
805.480.00-13420.002.26-0.09-3.83%315
680.270.00-16430.008.330.00-39
530.500.00-15440.005.250.00-117
711.850.00-135450.002.57-0.16-5.86%7110
359.800.00-25460.002.830.00-123
687.730.00-226470.003.210.00-113
591.130.00-710480.003.300.00-4279
651.500.00-722490.003.500.00-270
735.600.00-115500.004.10+0.25+6.49%8742
653.290.00-1327510.004.15-0.55-11.70%227
645.600.00-127520.004.400.00-1153
558.280.00-313530.005.150.00-180
578.580.00-17540.005.420.00-634
621.700.00-130550.005.50-0.31-5.34%9468
370.400.00-431560.006.25+0.20+3.31%163
601.000.00-2153570.007.170.00-1102
652.200.00-131580.006.600.00-2218
660.000.00-6120590.007.300.00-730
685.000.00-2165600.008.420.00-15341
534.000.00-190605.008.080.00-123
615.000.00-6856610.009.450.00-1106
611.000.00-66101615.0010.050.00-129
438.150.00-170620.009.150.00-2821
452.050.00-252625.0011.700.00-1257
520.460.00-188630.0014.300.00-483
523.900.00-866635.0010.70-0.44-3.95%130
589.640.00-6159640.0011.05+0.50+4.74%11115
609.620.00-1088645.0025.000.00-45108
605.110.00-4100650.0010.75-0.75-6.52%10619
288.400.00-135655.0015.400.00-533
471.050.00-13122660.0011.600.00-5237
474.050.00-333665.0011.950.00-58
534.010.00-1108670.0013.59+1.79+15.17%146
497.790.00-166675.0013.860.00-1214
463.520.00-184680.0013.20-0.45-3.30%166
489.380.00-162685.0017.120.00-17
563.450.00-2116690.0013.910.00-1224
472.700.00-38118695.0015.550.00-118
564.410.00-5161700.0015.08-1.01-6.28%1824
496.000.00-157705.0015.50-56.67-78.52%159
537.110.00-187710.0017.45+0.15+0.87%1035
457.790.00-298715.0017.750.00-415
470.500.00-641720.0018.170.00-1559
479.390.00-168725.0018.650.00-1244
512.58+58.23+12.82%321730.0020.200.00-102207
458.700.00-940735.0018.710.00-1103
514.000.00-155740.0019.47-1.13-5.49%394
501.020.00-172745.0030.910.00-118
498.36-22.67-4.35%15118750.0021.84+0.56+2.63%3322
210.000.00-2104755.0026.370.00-115
516.160.00-1023760.0024.55+2.95+13.66%10544
489.810.00-292765.0022.85-32.80-58.94%183
520.700.00-255770.0027.680.00-154
493.500.00-2148775.0026.85+1.22+4.76%113
492.350.00-259780.0024.98-0.95-3.66%2149
416.900.00-134785.0025.140.00-27
418.900.00-2146790.0029.05+3.15+12.16%1411
404.850.00-258795.0027.250.00-1311
470.91+6.86+1.48%3187800.0028.23-1.21-4.11%251,126
465.200.00-1282810.0029.040.00-4204
457.230.00-174820.0031.850.00-7114
446.430.00-1123830.0032.630.00-278
421.81-8.60-2.00%183840.0036.800.00-1156
422.290.00-4371850.0040.60-0.15-0.37%4147
427.30+21.55+5.31%2267860.0039.41-8.96-18.52%336
413.10+54.45+15.18%298870.0045.12+4.52+11.13%268
393.20-18.10-4.40%1120880.0046.840.00-151
396.000.00-2254890.0048.600.00-234
392.81-3.19-0.81%16379900.0048.57-3.25-6.27%2178
387.51+41.32+11.94%1399910.0056.07+0.90+1.63%138
367.00+40.65+12.46%2223920.0054.840.00-2151
333.350.00-4222930.0068.400.00-1154
352.37-7.63-2.12%20272940.0063.66+3.44+5.71%259
362.12+8.40+2.37%24270950.0064.150.00-15368
383.850.00-298960.0097.030.00-128
332.73-5.32-1.57%20194970.0062.950.00-528
337.58+11.51+3.53%2873980.0074.720.00-340
340.000.00-18189990.0079.71+5.93+8.04%142
324.08-4.22-1.29%144091,000.0078.00-0.82-1.04%1821,571
305.770.00-1971,010.0084.33-8.92-9.57%179200
306.090.00-121581,020.00101.350.00-6205
310.95-17.40-5.30%11551,030.0086.000.00-4196
304.88+5.63+1.88%12501,040.0094.79+1.19+1.27%1020
299.80+5.30+1.80%66881,050.0098.50-0.50-0.51%1547
293.09+5.49+1.91%12211,060.0099.50-2.75-2.69%38
294.200.00-12811,070.00124.650.00-216
268.35-20.07-6.96%4701,080.00107.30-2.02-1.85%155
265.470.00-11021,090.00112.00-6.20-5.25%349
269.90+3.89+1.46%52071,100.00116.00-1.23-1.05%2151
254.40-35.60-12.28%21831,110.00119.800.00-2271
262.48+6.56+2.56%2991,120.00125.22+8.22+7.03%635
262.020.00-8941,130.00132.96-13.58-9.27%102
234.20-4.15-1.74%1841,140.00125.100.00-216
244.95+8.93+3.78%331311,150.00147.00+2.00+1.38%170
237.71+5.26+2.26%1741,160.00142.990.00-22
231.10-8.34-3.48%2531,170.00144.990.00-15
232.40-28.28-10.85%3431,180.00157.830.00-1015
217.67-0.48-0.22%52461,190.00164.750.00-119
217.60+0.10+0.05%881691,200.00168.15-0.04-0.02%4251
215.40-1.60-0.74%4351,210.00173.550.00-1212
206.010.00-4731,220.00178.200.00-55
197.05-15.95-7.49%6181,230.00183.400.00-13
199.90-6.61-3.20%1281,240.00182.80+182.80--1
195.25+11.92+6.50%18851,250.00186.650.00-125
192.30+10.12+5.55%2871,260.00198.00+14.70+8.02%35
218.810.00-1191,270.00197.100.00-118
176.33-27.57-13.52%12211,280.00205.550.00-25
172.80-13.76-7.38%1631,290.00208.800.00-123
175.68+2.03+1.17%294491,300.00217.710.00-224
167.00-28.70-14.67%1521,310.00220.600.00-11
162.70-13.41-7.61%8291,320.00226.750.00-12
169.750.00-1591,330.00233.80+233.80--1
161.12-5.18-3.11%1161,340.00413.000.00-226
154.93+7.60+5.16%11241,350.00249.97+249.97--3
159.250.00-1141,360.00353.400.00-22
154.270.00-1161,370.00473.750.00-219
152.550.00-391111,380.00312.450.00-22
149.300.00-1241,390.00290.38-169.65-36.88%16
141.04+4.04+2.95%121731,400.00278.980.00-812
139.500.00-6151,410.00522.770.00-22
129.00-15.05-10.45%2581,420.00-----
136.900.00-1121,430.00565.530.00-210
123.270.00-81241,440.00592.380.00-2217
123.180.00-82841,450.00551.700.00--22
128.300.00-1541,460.00587.820.00--11
124.400.00-381,470.00589.960.00--1
115.250.00-1241,480.00458.000.00-84
114.100.00-11261,490.00593.750.00-661
112.90-0.29-0.26%102811,500.00562.900.00-20
90.000.00-1211,510.00634.950.00-4039
106.950.00-1391,520.00621.900.00-321
103.650.00-2141,530.00630.950.00-321
99.000.00-2231,540.00661.900.00-5228
101.92+0.73+0.72%2441,550.00642.800.00--2
102.10+9.10+9.78%11151,560.00679.280.00--1
57.550.00-3611,570.00664.700.00-21
71.150.00-21251,580.00678.600.00-21
96.350.00-3211,590.00-----
91.95+1.00+1.10%13481,600.00738.250.00-3210
88.680.00-3361,610.00700.300.00--96
88.300.00-21131,620.00709.650.00--1
82.000.00-3411,630.00719.950.00--7
79.30-8.63-9.81%12011,640.00764.850.00-20
84.05+3.35+4.15%402021,650.00775.130.00-1621
79.90+2.01+2.58%1111,660.00527.490.00-20
75.700.00-5311,670.00794.690.00-40
62.450.00-14261,680.00641.900.00-168
77.23+2.63+3.53%1181,690.00781.700.00-180
73.280.00-41211,700.00789.900.00--0
56.900.00-2171,710.00840.800.00-20
31.930.00-5111,720.00834.700.00-20
46.150.00-2281,730.00850.460.00-20
19.160.00-2131,740.00869.650.00-20
64.500.00-1791,750.00828.600.00--0
53.000.00-2561,760.00884.570.00-20
26.700.00-1611,770.00873.350.00-20
63.540.00-11191,780.00858.950.00--0
58.500.00-13581,790.00868.950.00--0
58.15-0.85-1.44%305981,800.00-----
52.350.00-4381,810.00-----
51.250.00-8321,820.00-----
49.850.00-261,830.00-----
51.500.00-1261,840.00-----
54.500.00-4331,850.00-----
39.000.00-1341,860.00-----
51.90+3.00+6.13%1271,870.00-----
52.65+1.30+2.53%391,880.00838.960.00--0
50.200.00-3181,890.00-----
46.22-9.08-16.42%11,0901,900.00-----
45.27+7.87+21.04%1471,910.001,010.200.00--0
42.86-0.84-1.92%52481,920.001,020.600.00--0
32.960.00-11031,930.00-----
43.95+1.70+4.02%14491,940.00878.000.00--0
43.60-1.60-3.54%1681,950.00-----
41.00+2.73+7.13%71162,000.00-----
35.300.00-5292,050.00-----
31.00-0.97-3.03%51802,100.00949.120.00--0
30.78+0.03+0.10%60342,120.00-----
28.40-3.15-9.98%1102,140.00-----
30.59+3.59+13.30%1102,150.00-----
28.48-8.26-22.48%2302,160.00-----
28.38+28.38--22,180.00-----
27.13+27.13+1.19%20122,190.00-----
26.07-0.27-1.03%21282,200.00-----
25.730.00-14172,210.00-----
25.50+25.50--132,220.001,069.240.00--0
24.20+24.20-32052,230.00-----
26.400.00-592,240.00-----
26.92+26.92--242,250.00-----
24.450.00-132,260.00-----
22.95+2.60+12.78%152,270.00-----
22.30-0.66-2.87%2532,280.00-----
20.00+20.00-112,300.00-----
19.88+19.88--22,350.00-----
18.28+18.28-1362,400.00-----
16.70+16.70-2-2,450.00-----
15.41+15.41-4-2,500.00-----