Italia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
122,59-0,95 (-0,77%)
Alla chiusura: 04:00PM EDT
123,25 +0,66 (+0,54%)
Dopo ore: 04:51PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
19 settembre 2025
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
93.650.00-119539.000.610.00-10528
86.92+1.12+1.31%212040.000.67-0.04-5.63%1396
90.020.00-20241.000.810.00-40151
90.100.00-402042.000.620.00-187
88.200.00-202343.000.790.00-253
89.050.00-2144.000.690.00-121
81.62+0.32+0.39%29745.000.84+0.12+16.67%1229
83.620.00-105046.000.850.00-340
86.850.00-22047.001.060.00-126
83.000.00-6248.000.990.00-1989
78.750.00-5249.000.990.00-241
76.500.00-228550.001.19-0.01-0.83%1663
77.500.00-51652.001.400.00-2227
68.480.00-45054.001.570.00-12,808
67.050.00-2956.001.790.00-311,798
66.000.00-808858.001.910.00-2251
68.60+1.97+2.96%326560.002.200.00-1859
66.670.00-310362.002.080.00-49341
75.370.00-544364.003.000.00-21,394
64.65-0.19-0.29%110565.002.870.00-1034
62.850.00-117966.002.87-0.43-13.03%1433
56.900.00-304168.003.21-0.57-15.08%2728
60.000.00-434070.004.000.00-1,0025,011
54.920.00-20043172.003.99-0.26-6.12%11,360
56.500.00-314474.004.450.00-42708
53.250.00-77675.004.70+0.10+2.17%1240
56.450.00-115,82276.004.80-0.65-11.93%2154
49.550.00-101,51778.005.22-0.13-2.43%1636
53.25+3.95+8.01%201,66380.005.90+0.05+0.85%1061,527
52.000.00-364882.006.40-0.10-1.54%1564
51.45+4.25+9.00%611484.006.730.00-2295
45.900.00-72485.007.000.00-14100
45.300.00-143986.007.38-0.12-1.60%1845
44.250.00-1123488.008.000.00-1365
46.93+0.03+0.06%250790.008.65+0.07+0.82%4949,956
44.000.00-136292.009.25-1.05-10.19%161,067
44.40+1.10+2.54%141194.009.95-0.40-3.86%92,405
44.16-0.34-0.76%37395.0010.35+0.15+1.47%6664
43.32+0.29+0.67%359996.0010.70-1.00-8.55%1181,003
41.99+3.67+9.58%101,03898.0011.800.00-201,000
41.55+0.27+0.65%1182,154100.0012.25+0.11+0.91%45,842
37.000.00-1730102.0013.450.00-1801
38.500.00-21,116104.0014.710.00-21526
39.20+1.25+3.29%1337105.0013.710.00-3462
37.70+3.20+9.28%4253106.0016.450.00-6253
34.450.00-3406108.0016.700.00-6474
36.090.00-684,001110.0016.45+0.03+0.18%1478
32.450.00-2110112.0017.35-0.65-3.61%2221
33.60-0.45-1.32%5943114.0018.46-1.54-7.70%118198
33.45-0.30-0.89%31,108115.0018.55-0.45-2.37%510844
33.00+3.30+11.11%3168116.0019.39-2.06-9.60%1160
32.45+0.50+1.56%1543118.0020.09-0.26-1.28%10588
30.86-0.14-0.45%182,943120.0021.25-0.12-0.56%4295,405
30.10-0.60-1.95%1891,773122.0022.40-0.10-0.44%55594
29.74-0.26-0.87%66872124.0023.80-0.45-1.86%39547
28.70-0.40-1.37%261,688125.0024.34-0.11-0.45%591,057
28.76+0.85+3.05%1851126.0024.75-1.35-5.17%36525
27.200.00-5508128.0026.02-0.08-0.31%8401
26.74-0.47-1.73%83,930130.0027.05-0.05-0.18%452405
26.17-0.15-0.57%1364132.0026.850.00-55377
25.60-0.17-0.66%51,287134.0029.13-1.24-4.08%5241
24.300.00-6597135.0029.900.00-2280
24.84+1.89+8.24%11293136.0028.850.00-157
24.30+1.80+8.00%680137.0029.300.00-100100
24.05+0.50+2.12%11,284138.0026.400.00-2302
21.250.00-1574139.0034.300.00-310
23.90+0.45+1.92%12,201140.0033.45-0.18-0.54%10589
22.980.00-18855141.0033.80-2.40-6.63%28
23.10+2.89+14.30%8635142.0036.850.00-12
21.000.00-5308144.0037.650.00--1
21.450.00-1483145.00-----
21.340.00-1267146.0039.650.00-511
19.850.00-16401148.0037.600.00-1209
20.25-0.35-1.70%194,681150.0041.500.00-41452
18.700.00-1484152.00-----
16.500.00-285154.00-----
17.550.00-2143155.00-----
18.95+0.75+4.12%30181156.00-----
16.350.00-107377158.0041.950.00-11
16.700.00-15652160.0042.800.00-111
16.900.00-3286162.00-----
14.750.00-3508164.0045.500.00--1
16.52+0.97+6.24%1314165.00-----
15.520.00-7225166.00-----
14.900.00-8210168.00-----
15.450.00-621,351170.00-----
14.150.00-2031,938175.0062.470.00-26
13.60+0.10+0.74%1582180.00-----
12.230.00-32320185.0066.90-3.50-4.97%2124
11.67+0.72+6.58%15190.0072.900.00-5166
10.970.00-46241195.0076.500.00--0
10.08-0.17-1.66%2181,790200.0082.600.00-131292
8.900.00-534205.0076.000.00--1
9.00-0.15-1.64%5331210.0091.650.00-26
8.070.00-11,280212.00-----
7.700.00-121213.00-----
8.000.00-15214.00-----
8.250.00-50410215.0096.700.00--15
7.000.00-14216.00103.840.00--0
7.260.00-10204217.0094.220.00-40160
9.950.00-15218.00103.420.00--50
7.84+0.79+11.21%11838219.00-----
7.75+0.26+3.47%1240220.0099.370.00--0
11.100.00-219221.00-----
6.750.00-423222.00-----
10.850.00-113223.0095.800.00-11
6.610.00-1025224.00-----
6.200.00-22114225.00-----
8.200.00-221226.00113.760.00--0
9.700.00-219227.00108.100.00-919
9.200.00-90190228.00114.230.00--0
6.800.00-456230.00109.880.00--0
6.600.00-120235.00-----
5.96-0.11-1.81%2118240.00105.000.00-11
4.980.00-132245.00-----
5.30-0.23-4.16%62,129250.00129.030.00--0
4.400.00-5135255.00-----
4.250.00-248260.00-----
4.650.00-3648265.00-----
4.250.00-2283270.00-----
3.620.00-1664275.00-----
3.80-0.25-6.17%4888280.00-----
594.580.00-1014390.004.000.00-135
765.130.00-17400.005.05-0.40-7.34%2133
-----410.006.340.00-111
-----420.006.200.00-17
-----440.006.790.00-12
542.090.00-11450.009.700.00-119
-----460.008.500.00-24
779.150.00-12470.0011.350.00-62
-----480.009.450.00-598
-----490.0023.600.00-14
761.66+62.01+8.86%116500.0010.85-0.10-0.91%1573
745.60+745.60--1520.0014.500.00-215
659.670.00--1540.0013.950.00-5172
320.500.00-22560.0016.570.00-101182
688.160.00-18580.0018.530.00-119
613.100.00-411600.0020.60+0.60+3.00%5138
610.570.00-17620.0023.900.00-125
476.800.00-11640.0027.10+1.30+5.04%1139
628.37+8.69+1.40%1416660.0028.500.00-145
281.000.00--1680.0032.600.00-273
484.810.00-38700.0034.85-2.06-5.58%1331
588.610.00-2022720.0041.25+1.65+4.17%6142
334.880.00-23740.0042.80-0.32-0.74%524
551.05-7.65-1.37%2582760.0049.580.00-116
518.880.00-1146780.0053.040.00-253
522.55+3.44+0.66%2161800.0056.63-0.92-1.60%590
440.000.00-466820.0061.150.00-153
483.000.00-28840.0069.000.00-2031
375.500.00-1132860.0071.010.00-114
471.900.00-125880.0089.740.00-2728
437.45-9.85-2.20%127900.0085.31-0.08-0.09%8342
435.000.00-2034920.0093.700.00-1105
426.490.00-1036940.0098.83-1.67-1.66%1237
415.860.00-261960.00107.18-1.17-1.08%1122
357.050.00-199980.00115.800.00-133
384.00-9.00-2.29%21341,000.00122.39-0.78-0.63%157
290.450.00-2801,020.00132.120.00-2525
368.44+3.60+0.99%21101,040.00174.450.00-318
361.38+13.28+3.82%1211,060.00137.000.00-19
354.40+11.11+3.24%20551,080.00160.30+8.03+5.27%113
339.83+1.03+0.30%33861,100.00164.07-2.93-1.75%210
300.000.00-2111,120.00176.29-2.31-1.29%1014
322.00+10.00+3.21%2451,140.00179.360.00-212
320.200.00-1151,160.00191.550.00-56
304.47+6.37+2.14%11271,180.00210.08+17.58+9.13%121
295.57-2.93-0.98%71671,200.00220.66+2.96+1.36%311
286.95+2.95+1.04%111091,220.00228.770.00-150
276.89-0.11-0.04%1691,240.00223.420.00-152
270.49+1.34+0.50%1721,260.00402.770.00-205
258.600.00-171,280.00256.67-54.18-17.43%233
253.00-0.15-0.06%112861,300.00272.240.00-219
241.130.00-341,320.00290.80-53.78-15.61%130
240.210.00-13171,340.00282.80+282.80--12
238.830.00-2111,360.00-----
236.430.00-131,370.00-----
223.520.00-27611,380.00388.310.00-3030
155.050.00-251,390.00-----
217.00-8.24-3.66%31001,400.00334.49+334.49--6
224.860.00-1751,410.00-----
208.970.00-2611,420.00430.100.00-20
203.250.00-20211,440.00-----
203.800.00-441,460.00-----
188.95+1.14+0.61%12621,500.00-----
184.250.00-231,520.00-----
175.49+175.49--21,540.00-----
172.370.00-12161,560.00-----
165.280.00-1141,580.00-----
166.800.00-21221,600.00-----
157.670.00-121,620.00-----
154.130.00-35371,640.00-----
145.86-6.54-4.29%1131,660.00-----
145.16+145.16--271,680.00-----
99.00+1.40+1.43%3111,950.00761.34+761.34-20
92.10+2.10+2.33%9472,000.00-----
88.600.00-112,050.00-----
81.00+2.00+2.53%1222,100.00-----
78.950.00-11872,120.00-----
62.000.00-112,130.00-----
76.830.00-792,150.00-----
-----2,160.001,038.400.00-20
71.360.00-552,170.00989.470.00-119
-----2,180.001,034.210.00--5
68.00-2.85-4.02%132,200.001,062.670.00-20
85.05+85.05--12,220.00-----
70.60+70.60--12,240.00-----
67.80+67.80-312,260.001,137.600.00-20
66.75+66.75-202,270.001,087.470.00-14
65.790.00-20262,280.001,142.330.00-20
64.47+64.47--32,300.001,098.76+1,098.76--0
64.25+64.25--12,350.00-----
55.50+55.50-322,400.001,197.23+1,197.23--0
49.87+49.87-2-2,500.00-----