Italia markets open in 33 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 marzo 2025
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
92.050.00-1032.000.150.00-110
88.100.00--133.000.170.00-120
88.490.00-200034.000.200.00-10
88.400.00-1035.000.180.00-10
89.570.00-10036.000.230.00-500
91.300.00-2037.000.150.00--60
68.630.00--038.000.210.00-20
90.030.00-203039.000.270.00-20
83.670.00-1040.000.290.00-170
85.370.00-1041.000.280.00-30
77.570.00-10042.000.280.00-600
79.970.00--19243.000.340.00-950
49.420.00---44.000.300.00-1000
78.130.00-2045.000.400.00-20
85.700.00-805046.000.360.00-100
74.750.00-10047.000.380.00-20
94.680.00-2017648.000.500.00-20
76.450.00-20049.000.490.00-200
75.930.00-75050.000.580.00-40
69.190.00-1052.000.540.00-10
72.110.00-20054.000.760.00-10
70.250.00-20056.000.810.00-50
85.720.00-1059858.000.800.00-200
62.530.00-5060.000.900.00-130
62.900.00-1062.001.230.00-70
70.000.00-1064.001.270.00-100
65.200.00-9065.001.300.00-200
56.500.00-9066.001.480.00-110
54.370.00-1068.001.690.00-40
56.880.00-1070.001.710.00-50
53.100.00-1071.002.020.00-10
53.350.00-11072.002.180.00-10
53.950.00-1073.002.120.00-10
51.850.00-1074.001.900.00-10
53.270.00-5075.002.290.00-150
48.750.00-8076.002.970.00-50
47.600.00-4077.002.560.00-50
47.060.00-27078.003.150.00-10
56.550.00-1079.003.450.00-10
49.250.00-13080.003.100.00-1540
48.670.00-1081.003.530.00-100
42.900.00-23082.003.650.00-10
46.600.00-1083.003.900.00-50
45.000.00-2084.004.450.00-1440
41.500.00-11085.004.000.00-2570
41.300.00-1086.005.140.00-3840
40.400.00-11088.004.780.00-20
41.750.00-33090.005.100.00-760
36.650.00-78092.006.300.00-90
36.750.00-1094.007.250.00-3480
38.600.00-7095.006.500.00-1,2220
37.730.00-21096.008.050.00-3560
33.400.00-1098.007.430.00-10
35.100.00-1030100.008.050.00-2,4850
33.160.00-400102.009.350.00-20
32.670.00-1030104.009.690.00-200
32.530.00-10105.009.850.00-160
30.800.00-10106.0011.000.00-10
28.400.00-10108.0011.800.00-120
29.380.00-390110.0011.970.00-1200
28.100.00-9820112.0013.240.00-1870
27.050.00-9060114.0015.400.00-550
26.800.00-9690115.0014.130.00-70
26.150.00-370116.0016.700.00-630
25.150.00-250118.0015.700.00-170
24.100.00-2490120.0016.550.00-470
22.600.00-460122.0017.400.00-240
22.350.00-420124.0018.650.00-730
22.000.00-610125.0019.370.00-50
21.600.00-550126.0021.600.00-120
20.700.00-510128.0023.150.00-10
19.600.00-2390130.0022.100.00-1230
19.100.00-10132.0026.250.00-60
16.280.00-320134.0025.000.00-40
18.000.00-940135.0025.160.00-250
15.000.00-1910136.0028.490.00-50
17.250.00-700137.0027.850.00-10
16.800.00-840138.0030.100.00-10
14.310.00-110139.0028.800.00-10
16.200.00-720140.0028.980.00-10
15.780.00-30141.0032.200.00-60
15.330.00-60142.0028.450.00-10
15.500.00-10143.0033.450.00-200
13.550.00-10144.0031.800.00-60
14.400.00-330145.0034.050.00-130
14.300.00-100146.0028.010.00-100
13.600.00-20147.0029.300.00-185
13.790.00-1460148.0036.350.00-220
13.100.00-30149.0038.080.00-10
13.250.00-1240150.0037.750.00-10
11.050.00-240151.0069.110.00---
12.130.00-480152.0061.660.00---
12.650.00-2280153.0062.760.00---
10.400.00-580154.0063.810.00---
11.910.00-410155.0037.300.00-20
11.750.00-220156.0033.400.00-10
11.400.00-90157.0038.200.00-10
11.050.00-80158.0036.750.00-45
10.900.00-10159.0072.980.00---
10.850.00-1460160.0041.470.00-10
10.500.00-170161.0079.100.00---
9.600.00-180162.0071.240.00---
10.150.00-70163.00-----
9.940.00-1370164.00-----
9.500.00-510165.0039.800.00-20
9.350.00-50166.0078.300.00---
8.000.00-200167.00-----
8.950.00-310168.0063.910.00--20
8.290.00-30169.0081.260.00---
8.750.00-110170.0051.000.00-10
8.050.00-10171.0084.680.00---
8.300.00-30172.0080.840.00---
8.250.00-30173.0057.400.00--0
6.700.00-100174.0083.770.00---
6.510.00-320175.0053.150.00--0
6.450.00-10176.0084.750.00---
6.300.00-10177.00-----
7.320.00-150178.0055.500.00-100
6.550.00-20179.0091.250.00---
7.150.00-500180.0059.500.00-10
6.900.00-70181.0085.640.00---
6.760.00-210182.00-----
9.920.00-20183.0051.850.00-21
6.450.00-10184.00-----
6.450.00-60185.0065.050.00-10
6.300.00-100186.00-----
5.950.00-220187.00-----
5.200.00-140188.0083.360.00--0
5.850.00-20189.00-----
5.850.00-2440190.0057.500.00-21
5.650.00-170191.00-----
5.550.00-40192.00-----
5.500.00-70193.0072.220.00-20
5.300.00-140194.00-----
5.170.00-270195.0067.870.00-1000
4.750.00-2230200.0072.370.00-1000
3.600.00-100205.0085.520.00-10
3.750.00-30210.0094.780.00--0
4.950.00-10212.0090.650.00-20
3.100.00-220213.0093.470.00--0
3.050.00-20214.00-----
3.560.00-30215.0083.420.00-55
2.970.00-10216.00101.220.00--0
5.700.00-10217.00-----
3.300.00-10218.0093.850.00-30
5.350.00-50219.00-----
3.200.00-40220.00104.780.00--0
3.200.00-10221.00-----
2.710.00-20222.00106.740.00--0
4.550.00-360223.00103.050.00--0
4.450.00-30224.00100.200.00--0
2.350.00-30225.00102.050.00-210
4.350.00-690226.0096.600.00-200
2.820.00-810227.00-----
2.800.00-160228.00-----
2.270.00-10230.00-----
2.440.00-500235.00-----
2.260.00-320240.00110.050.00-200
1.730.00-20245.00-----
1.910.00-450250.00116.900.00-100
1.780.00-700255.00-----
1.610.00-40260.00-----
1.520.00-90265.00-----
1.440.00-10270.00-----
1.120.00-150275.00-----
1.250.00-680280.00-----
717.620.00-15320.001.10-0.09-7.56%11845
-----330.001.250.00-77629
-----340.004.550.00-111
867.340.00-14350.001.500.00-1121
793.390.00-233360.001.810.00-815
845.000.00-77370.003.000.00-105
686.300.00-20380.002.400.00-120
776.560.00-21390.002.150.00-10405
812.15-17.85-2.15%2160400.002.11-0.07-3.21%6328
802.68+353.86+78.84%22410.002.880.00-116
480.000.00-12420.002.630.00-333
549.280.00-119430.002.790.00-281
494.170.00-18440.003.100.00-365
776.350.00-13450.003.30-0.05-1.49%12129
462.700.00-35460.003.45+0.10+2.99%1822
580.990.00-120470.003.400.00-264
581.330.00-118480.004.000.00-160
684.180.00-17490.004.60+0.80+21.05%237
745.500.00-145500.004.52-0.18-3.83%21424
631.850.00-17520.005.35+0.25+4.90%4354
693.000.00-237540.005.500.00-1518
609.250.00-120560.007.50+0.36+5.04%8412
580.900.00-161580.007.85-0.35-4.27%17468
625.01-15.52-2.42%1129600.009.20-0.19-2.02%12,121
611.000.00-1107620.0010.52-0.03-0.28%8291
549.070.00-189640.0012.15-0.50-3.95%15205
472.370.00-193660.0013.85-0.35-2.46%9862
559.80+95.50+20.57%271680.0015.63+0.08+0.51%13496
442.000.00-1254700.0018.25-0.45-2.41%122,050
484.750.00-668710.0018.97+0.10+0.53%21122
481.380.00-279720.0019.87-1.63-7.58%3291
473.370.00-2107730.0022.140.00-3416
524.040.00-100175740.0024.67+1.15+4.89%2433
513.75-22.97-4.28%5208750.0023.97-0.73-2.96%11755
507.880.00-100272760.0025.32-4.83-16.02%2377
505.65+65.15+14.79%1111770.0027.21-0.59-2.12%1989
502.000.00-393780.0031.26+1.71+5.79%1339
473.150.00-2162790.0030.40-2.08-6.40%3643
473.00-16.00-3.27%2468800.0032.00-1.50-4.48%111,351
458.450.00-5291810.0035.170.00-11118
450.800.00-5314820.0037.50-0.40-1.06%2598
441.00-3.15-0.71%1328830.0040.84+3.14+8.33%1401
449.300.00-48551840.0039.94-1.11-2.70%2107
444.00+0.88+0.20%5691850.0041.86-1.31-3.03%14243
419.630.00-44293860.0045.470.00-399
405.240.00-48454880.0051.250.00-8266
406.93+13.81+3.51%191,073900.0053.69-3.51-6.14%4516
380.00+9.62+2.60%11232920.0059.35-2.85-4.58%1817
367.80+3.02+0.83%47447940.0069.59+2.99+4.49%1221
361.40+8.59+2.43%36348960.0072.03-0.97-1.33%2238
344.70+12.47+3.75%5507980.0083.50+3.23+4.02%1219
332.17-5.83-1.72%1011,1181,000.0085.20-0.33-0.39%7737
315.00-6.50-2.02%13371,020.0093.30+8.50+10.02%162
311.570.00-493431,040.0098.65+0.02+0.02%686
291.74-0.26-0.09%22381,060.00108.39+3.64+3.47%13157
290.84+3.84+1.34%11581,080.00121.000.00-12155
277.90-3.06-1.09%331,0681,100.00123.43-7.59-5.79%26137
267.31+2.08+0.78%32061,120.00132.39-0.20-0.15%13266
256.62+0.62+0.24%22651,140.00151.40+1.40+0.93%1404
249.00-1.18-0.47%251441,160.00153.30-1.93-1.24%140
239.64+6.64+2.85%103081,180.00160.50-5.42-3.27%3882
229.43-3.55-1.52%2776341,200.00176.05-0.09-0.05%12164
224.36+5.76+2.63%1771,220.00187.320.00-651
211.81+0.48+0.23%2841,240.00225.180.00-114
202.68-0.06-0.03%12501,260.00215.450.00-1160
196.10+1.23+0.63%3641,280.00252.000.00-26
187.58-4.67-2.43%418181,300.00222.040.00-10162
179.45-10.44-5.50%3751,320.00-----
168.00+1.74+1.05%331301,340.00247.45+247.45--1
166.54+8.25+5.21%11431,360.00271.610.00-28
160.00-5.37-3.25%3201,370.00312.950.00-512
149.35-20.46-12.05%1281,380.00455.730.00--1
151.71-14.60-8.78%1121,390.00506.650.00--0
153.27+3.27+2.18%121881,400.00326.600.00-611
124.330.00-3211,410.00479.840.00-21
147.15-24.45-14.25%21091,420.00321.750.00-122
150.000.00-851,430.00498.300.00-227
105.600.00-131,440.00517.900.00-229
138.40+0.40+0.29%5721,450.00515.770.00-23
135.98-2.37-1.71%4311,460.00594.200.00-4527
137.800.00-2771,470.00586.730.00-48
137.500.00-10171,480.00458.370.00-35
130.200.00-1331,490.00602.200.00-54
124.67-5.33-4.10%529741,500.00380.00+39.22+11.51%16
123.800.00-2431,510.00691.110.00-20
120.80+2.74+2.32%37641,520.00616.550.00--5
113.700.00-14481,530.00627.600.00-20
114.00+27.60+31.94%1321,540.00638.100.00--7
108.25-25.80-19.25%5711,550.00416.00+19.96+5.04%11
106.830.00-13281,560.00657.000.00-11
103.43+34.98+51.10%181,570.00666.550.00-11
110.00+1.07+0.98%1321,580.00658.800.00-120
102.10+1.27+1.26%1301,590.00729.800.00-26
100.72+0.73+0.73%51341,600.00658.000.00-20
99.42-2.73-2.67%1251,610.00790.980.00-20
76.800.00-7371,620.00712.400.00--1
92.150.00-2711,630.00-----
99.660.00-31251,640.00-----
91.60+0.35+0.38%331731,650.00751.600.00-11
86.600.00-1201,660.00782.950.00-1920
54.380.00-1501,670.00-----
76.950.00-1411,680.00639.070.00-42
78.610.00-1361,690.00812.600.00--0
82.59-0.31-0.37%1502021,700.00616.670.00-1010
81.400.00-1261,710.00846.800.00-40
73.820.00-1321,720.00808.350.00--0
52.400.00-17611,730.00-----
82.500.00-41751,740.00837.650.00-10
75.05-1.55-2.02%51,4631,750.00-----
70.20+10.15+16.90%1671,760.00847.500.00--0
68.550.00-4491,770.00-----
67.150.00-18851,780.00862.170.00-20
67.50-4.15-5.79%26171,790.00912.500.00-20
70.18+2.93+4.36%14601,800.00710.470.00-100
63.800.00-62511,810.00856.350.00-20
59.100.00-4741,820.00-----
62.850.00-431381,830.00908.950.00--0
56.300.00-1261,840.00-----
62.500.00-51161,850.00-----
43.650.00-1201,860.00-----
56.500.00-14301,870.00-----
55.700.00-193961,880.00833.620.00-20
58.900.00-2029051,890.00-----
54.77-1.33-2.37%223451,900.001,028.200.00--0
52.00+0.50+0.97%71301,910.00-----
51.63+0.23+0.45%12111,920.00-----
51.300.00-32601,930.00-----
53.70-0.30-0.56%68671,940.00-----
50.50-1.50-2.88%271,950.00-----
44.47-1.28-2.80%33812,000.00853.890.00--0
41.00-1.10-2.61%2262,050.00899.070.00--0
36.82-2.83-7.14%29352,100.00947.780.00--0
38.420.00-9832,120.00967.420.00--0
36.350.00-252,130.00934.72+934.72--1
36.470.00-29162,150.00953.620.00-11
42.120.00-172,160.001,012.230.00--0
43.950.00-562,170.00-----
33.310.00-11192,200.001,047.780.00--0
31.81+31.81-202,220.001,067.400.00--0
32.31+32.31--12,230.00-----
27.72+27.72--22,240.00-----
30.00+30.00--42,250.001,104.600.00--0
28.80+28.80-542,260.00-----
27.810.00-1442,270.00-----
27.40-0.53-1.90%31092,280.00-----
28.10+28.10--32,300.00-----
24.20+24.20-222,350.00-----
22.25+22.25-29402,400.00-----
20.66+20.66-4-2,450.00-----
19.30+19.30-60-2,500.00-----