Italia markets open in 2 hours 2 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
19 dicembre 2025
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
131.070.00-300.50-----
119.850.00--211.000.010.00--1,020
-----1.500.010.00---
-----2.000.030.00-10
-----2.500.010.00-30
-----3.000.010.00---
133.850.00--13.50-----
-----4.000.060.00--160
-----4.500.020.00--60
123.050.00-20515.000.030.00-70
-----5.500.020.00-50
67.260.00---6.000.010.00---
121.560.00-106.500.040.00--10
113.080.00--07.000.020.00-122
115.050.00-107.500.030.00-610
41.460.00---8.000.030.00-4112
46.450.00---8.500.060.00-220
106.020.00--209.000.040.00-60
37.120.00---9.500.050.00-10
110.250.00-1010.000.080.00-1000
40.270.00---10.500.050.00-20200
104.020.00--3011.000.050.00-10631
-----11.500.040.00-1421
74.510.00---12.000.080.00-10
75.300.00---12.500.040.00--81
-----13.000.050.00--781
110.200.00-4013.500.090.00-400
112.620.00-10014.000.050.00-12,981
115.120.00-1020014.500.070.00-1500
110.950.00--58015.000.100.00-200
64.620.00---15.500.130.00-10
119.450.00-79016.000.110.00-10
93.710.00--23016.500.150.00-100
119.370.00-119817.000.120.00-10
61.400.00---17.500.170.00-10
105.400.00-2018.000.140.00-10
109.850.00-20018.500.120.00--3,160
102.040.00--1,13719.000.150.00-1010,101
115.800.00-1019.500.130.00-5,0000
100.800.00-150020.000.190.00-610
113.000.00-162820.500.150.00-11,570
102.000.00-2021.000.190.00-12,132
102.070.00-10021.500.160.00-11,131
101.850.00-1022.000.230.00-202,202
101.270.00-2022.500.270.00-210
100.990.00-270023.000.180.00--2,840
107.850.00-1023.500.180.00--1,420
98.250.00-14024.000.270.00-1500
100.750.00-1024.500.180.00--1,657
94.280.00-3025.000.320.00-300
112.040.00-8025.500.260.00-13,341
99.330.00-1026.000.260.00-16,597
110.400.00-4026.500.370.00-40
104.830.00-1027.000.300.00-10
94.960.00-5027.500.420.00-300
102.800.00-1028.000.320.00-122,373
102.800.00-4028.500.330.00-1739
93.800.00-1029.000.360.00-10
107.910.00-340029.500.330.00-100
91.000.00-161030.000.490.00-150
94.230.00-1030.500.420.00-20
92.770.00-5031.000.510.00-10
105.100.00-1077831.500.490.00-20
103.450.00-1496432.000.480.00-10
88.000.00-1032.500.570.00-600
98.000.00-1033.000.610.00-100
88.000.00-2033.500.490.00-60
95.900.00-301,52234.000.650.00-250
100.910.00-757234.500.650.00-260
96.280.00-10035.000.670.00-1050
106.910.00-52,93535.500.690.00-500
92.450.00--3,84136.000.710.00-100
85.800.00-1036.500.820.00-400
89.540.00-1037.000.800.00-120
90.500.00-25037.500.670.00-10
96.720.00-137038.000.870.00-10
83.630.00-1038.500.720.00-10
96.160.00-20039.000.750.00-10
87.770.00-200039.500.770.00-10
87.350.00-210040.001.000.00-350
82.000.00-1041.000.850.00-2000
82.830.00-5041.500.910.00-10
91.200.00-2042.000.950.00-10
93.400.00-20042.500.930.00-10
96.500.00-11043.001.150.00-40
95.100.00-10043.501.100.00-100
78.670.00-20044.001.250.00-10
63.400.00--3,36044.501.300.00-100
82.770.00-6045.001.250.00-20
79.300.00-5045.501.400.00-250
93.170.00-60046.001.450.00-50
76.780.00-1046.501.180.00-105,620
87.820.00-2047.001.240.00-80
76.500.00-10047.501.470.00-7614,932
78.300.00-10048.001.420.00-100
73.650.00-20048.501.330.00--1,140
74.500.00-10049.001.730.00-10
76.550.00-10049.501.770.00-10
73.550.00-12050.001.730.00-60
79.850.00-200050.502.160.00-50
75.400.00-1051.001.430.00-10
75.480.00--1,89551.501.580.00-10
84.600.00-2052.001.910.00-100
84.520.00-3521,54452.502.130.00-10
73.840.00-1053.002.290.00-700
71.000.00-2053.501.760.00--3,250
82.700.00-2054.002.300.00-20
78.650.00-2054.501.790.00-10
69.100.00-84,40055.002.420.00-100
84.850.00-3056955.502.100.00--1,720
68.030.00-1056.002.400.00-10
76.800.00-5056.502.380.00-100
77.500.00-5057.002.260.00-100
83.920.00-300057.502.590.00-10
70.460.00-70058.003.100.00-280
66.380.00-4058.502.910.00-10
66.730.00-10059.002.790.00-100
76.650.00-3067059.502.290.00-10
71.000.00-11060.003.200.00-560
72.000.00--1,03060.503.150.00-10
67.860.00-5061.003.050.00-100
64.700.00--1,13061.503.770.00-10
64.250.00-10062.002.810.00-10
70.470.00-10062.503.650.00-90
73.700.00-1063.003.150.00-20
58.820.00--81063.503.800.00-1800
69.130.00-10064.003.000.00-60
53.280.00--1,27064.503.450.00-10
67.000.00-7065.004.090.00-460
71.410.00-10065.504.000.00-10
70.660.00-20066.004.120.00-100
74.050.00-4251166.504.000.00-10
67.300.00-1067.004.400.00-50
73.520.00-7054067.503.730.00-10330
63.220.00-5068.004.650.00-200
66.300.00-2068.503.850.00-30
59.950.00-3069.003.850.00-100
58.600.00-1069.505.960.00--290
61.800.00-1070.004.600.00-20
61.800.00-70070.505.100.00-20
58.150.00-210071.005.050.00-10
60.370.00-140072.005.700.00-150
57.730.00-10073.005.350.00-120
64.620.00-70074.005.930.00-10
58.600.00-3075.006.300.00-100
53.820.00-1076.005.480.00-10
62.420.00-70077.006.550.00-200
62.230.00-70078.007.100.00-20
61.530.00-70079.007.200.00-10
55.080.00-41080.007.000.00-30
51.950.00-1081.007.700.00-10
53.050.00-10082.007.950.00-20
49.500.00-10083.007.900.00-120
53.000.00-11084.007.650.00-240
48.750.00-2085.008.410.00-280
47.840.00-20086.008.330.00-10
46.700.00-20088.009.350.00-30
48.490.00-2090.0010.100.00-70
45.000.00-2092.0012.050.00-40
44.800.00-1093.0011.910.00-30
44.750.00-8094.0012.020.00-420
46.200.00-11095.0012.100.00-9780
48.600.00-1096.0012.960.00-90
44.100.00-18097.0012.850.00-220
42.230.00-2098.0013.250.00-220
40.620.00-3099.0014.200.00-10
44.250.00-190100.0013.850.00-310
43.290.00-100101.0015.050.00-10
42.790.00-100102.0014.840.00-50
42.220.00-120103.0016.300.00-10
39.560.00-90104.0016.650.00-10
37.940.00-50105.0016.200.00-1500
45.950.00-50106.0013.760.00-200
40.230.00-100107.0014.500.00-630
39.710.00-100108.0017.700.00-50
39.270.00-120109.0018.100.00-10
38.760.00-120110.0018.140.00-70
37.880.00-40111.0016.900.00-10
36.300.00-100112.0016.450.00-10
36.600.00-50113.0020.350.00-10
37.050.00-10114.0021.340.00-10
36.560.00-140115.0020.610.00-10
33.000.00-200116.0020.650.00-60
31.330.00-210117.0022.200.00-10
35.300.00-260118.0022.490.00-10
34.990.00-160119.0023.000.00-10
34.550.00-300120.0023.180.00-650
34.150.00-660121.0025.600.00-20
33.690.00-460122.0026.500.00-10
33.190.00-310123.0026.750.00-50
32.780.00-90124.0026.240.00-10
31.600.00-30125.0025.910.00-40
31.450.00-10126.0028.950.00-20
28.310.00-1000127.0023.550.00-10
28.700.00-40128.0026.250.00-110
29.150.00-10129.0029.920.00-100
30.330.00-500130.0030.790.00-20
29.090.00-10132.0030.100.00-20
28.870.00-50134.0032.750.00-40
28.610.00-6920135.0032.750.00-10
25.300.00-10136.0035.450.00-200
26.600.00-10138.0034.490.00-100
26.950.00-980140.0037.660.00-10
23.150.00-10142.0039.100.00-10
23.960.00-10144.0038.950.00-200
22.500.00-80145.0034.350.00-40
22.440.00-10146.0035.800.00-1150
21.690.00-10148.0035.610.00-2000
23.700.00-200150.0039.500.00-110
22.800.00-8040152.0038.180.00-77
20.090.00-10154.0065.750.00---
20.500.00-120155.0041.600.00-10
28.600.00-2210156.0041.320.00-10
21.600.00-110158.0066.310.00---
21.050.00-50160.0050.120.00-10
18.330.00-30162.0044.220.00-100
18.550.00-160164.0054.450.00-20
18.250.00-10165.0051.250.00-10
17.420.00-20166.0076.730.00---
20.400.00-10167.0082.400.00---
17.400.00-60168.0048.550.00-1010
17.200.00-80169.0087.110.00---
18.600.00-80170.0049.840.00-2529
16.800.00-220171.0080.500.00---
15.680.00-160172.0061.240.00-10
16.450.00-20173.0055.530.00--0
22.600.00-90174.0060.150.00-11
17.150.00-30175.0055.350.00-1145
19.670.00-10176.00-----
15.750.00-90177.00-----
15.900.00-60178.0061.000.00-11
15.700.00-20179.0092.220.00---
15.350.00-380180.0065.200.00-20
14.850.00-80181.00-----
15.150.00-20182.00-----
14.500.00-20183.00-----
14.750.00-30184.00-----
15.300.00-20185.0097.230.00-10
17.800.00-10186.00-----
13.800.00-240187.00-----
13.650.00-220188.0074.180.00--0
13.900.00-20189.00107.110.00---
13.800.00-300190.0068.420.00-10
14.000.00-20191.00-----
13.850.00-20192.00-----
15.450.00-60193.00-----
13.700.00-10194.00-----
13.920.00-10195.001.190.00-20
13.100.00-1020200.0080.800.00-20
11.900.00-30205.0085.500.00-100
11.400.00-2250210.0094.200.00-60
10.300.00-250212.0092.850.00--0
10.200.00-70213.00-----
10.750.00-30214.00-----
9.850.00-10215.002.030.00-10
11.950.00-340216.00-----
12.340.00-10218.00-----
13.650.00-640219.00-----
9.900.00-100220.00104.000.00-30
8.950.00-10221.00-----
8.850.00-10222.00107.260.00--0
9.420.00--40223.00-----
12.800.00-150224.00-----
8.650.00-10225.002.260.00-10
11.470.00-140226.00-----
8.590.00-20227.0099.940.00-53
9.530.00-10228.00113.130.00--0
8.200.00-10230.00112.380.00-10
10.170.00-20235.00109.590.00-10
7.350.00-50240.00121.960.00-10
7.700.00-20245.004.650.00-7176
6.600.00-240250.00132.370.00-310
7.250.00-20255.002.080.00-2334
6.790.00-10260.002.41+0.03+1.26%1661
5.800.00-40265.002.380.00-1130
6.150.00-10270.002.500.00-790
5.350.00-20275.002.850.00-1241
5.700.00-110280.00147.220.00-10
782.770.00-12160285.003.250.00-1674
875.000.00-1196290.003.100.00-12178
870.700.00-1143295.003.200.00-1137
925.00-22.35-2.36%11,050300.003.45+0.10+2.99%1718
935.000.00-1212305.003.500.00-1296
866.950.00-2539310.003.750.00-11,076
931.050.00-2077315.005.120.00-4256
920.16+51.36+5.91%195320.004.000.00-1628
591.000.00-2178325.004.25-0.40-8.60%51,225
737.000.00-2101330.004.160.00-72,267
602.000.00-1120335.004.700.00-5148
882.500.00-10156340.004.620.00-11,347
599.600.00-260345.005.300.00-4191
893.71+128.71+16.82%1289350.005.400.00-41,436
604.690.00-1294355.005.300.00-5877
818.470.00-1384360.005.500.00-4463
558.800.00-1511365.006.000.00-11,132
817.440.00-1379370.006.000.00-1568
575.900.00-1351375.006.300.00-3482
808.660.00-1331380.006.500.00-1578
535.480.00-1242385.0013.600.00-1123
842.000.00-1870390.006.920.00-286
851.00-10.00-1.16%4654395.007.40+0.20+2.78%163
841.88-3.02-0.36%3699400.007.35-0.13-1.74%42,091
842.00+84.00+11.08%1621410.008.030.00-4391
842.10+10.25+1.23%1137415.008.320.00-1150
770.770.00-1561420.008.730.00-10282
812.620.00-2318425.0015.900.00-11,047
822.160.00-2934430.0010.000.00-5002,002
808.00+408.15+102.08%1575435.009.45-2.55-21.25%178
812.070.00-2536440.009.770.00-1135
634.000.00-4336445.0010.05-0.30-2.90%2169
810.85+9.43+1.18%28906450.0010.85-0.15-1.36%61,069
790.420.00-3437455.0019.950.00-10101
783.280.00-10421460.0011.80+0.63+5.64%8526
678.150.00-1242465.0011.75-0.74-5.92%4566
673.000.00-1336470.0011.85-0.45-3.66%2513
780.310.00-44316475.0012.75-0.50-3.77%91,504
718.000.00-1714480.0012.97-0.08-0.61%21,062
774.500.00-1209485.0013.30-1.75-11.63%2116
756.99+8.04+1.07%1302490.0013.60-0.45-3.20%2164
658.850.00-20331495.0014.500.00-12231
754.45-4.99-0.66%8789500.0014.37-0.44-2.97%52,437
679.790.00-7193505.0017.060.00-1180
642.790.00-2646510.0015.90-1.27-7.40%2286
690.130.00-7189515.0016.05+0.20+1.26%3799
740.830.00-8549520.0016.75+0.38+2.32%2173
690.130.00-2167525.0021.350.00-2239
730.790.00-7392530.0018.900.00-1204
735.20-14.60-1.95%2567535.0020.600.00-1326
669.330.00-7222540.0019.20-0.65-3.27%4688
658.330.00-251545.0024.250.00-100219
725.00+57.00+8.53%30449550.0020.080.00-71,148
650.330.00-157555.0020.95-5.05-19.42%1171
558.650.00-183560.0021.600.00-71,089
439.780.00-4258565.0027.150.00-2166
707.00+58.00+8.94%151,029570.0028.250.00-2222
433.420.00-1287575.0023.110.00-2863
551.000.00-3207580.0024.50-1.08-4.22%1171
623.470.00-1290585.0024.500.00-2876
685.200.00-1222590.0024.350.00-181
600.100.00-167595.0024.400.00-1082
673.200.00-2850600.0027.45+0.65+2.43%23,131
437.720.00-11103605.0029.700.00-766
670.980.00-1249610.0028.080.00-1144
646.950.00-1113615.0031.400.00-5290
433.000.00-184620.0036.750.00-2327
603.150.00-1185625.0051.750.00-24135
649.940.00-271630.0036.580.00-180
588.200.00-581635.0033.500.00-8918
509.990.00-2287640.0034.00-2.91-7.88%21,242
532.800.00-1127645.0034.310.00-233
654.000.00-21542650.0036.30+2.97+8.91%5927
584.010.00-141655.0038.850.00-531
561.390.00-7115660.0036.410.00-2336
401.820.00-151665.0036.750.00-212
625.87-11.48-1.80%159670.0037.93+0.33+0.88%6532
560.680.00-154675.0044.700.00-1034
619.680.00-1990680.0042.25+2.80+7.10%180
469.290.00-142685.0040.450.00-130
327.600.00-1133690.0041.850.00-146
459.520.00-134216695.0059.560.00-229
603.90+0.22+0.04%9749700.0043.45-0.67-1.52%21,148
584.92+134.02+29.72%798705.0044.050.00-460272
444.750.00-1149710.0048.05+0.20+0.42%1107
429.690.00-1137720.0050.40+3.18+6.73%10301
481.140.00-1312730.0052.85+3.95+8.08%469
501.340.00-1142740.0059.300.00-141
571.07+3.07+0.54%2353750.0054.60-2.20-3.87%6450
580.000.00-1220760.0058.450.00-139
558.73+47.08+9.20%1199770.0061.650.00-144
550.40+1.25+0.23%28147780.0061.95-3.05-4.69%186
539.400.00-45176790.0079.150.00-296
538.43+2.98+0.56%1438800.0067.35-3.65-5.14%6310
533.37+65.37+13.97%397810.0072.15+2.29+3.28%168
510.000.00-1311820.0074.00-0.91-1.21%2179
459.510.00-6331830.0072.850.00-15134
498.000.00-170840.0077.210.00-351
512.30+5.27+1.04%11,504850.0086.40+1.87+2.21%1556
510.000.00-4558860.0085.000.00-143
493.050.00-1121880.0091.50-3.95-4.14%3129
471.00+1.00+0.21%14661900.0097.90-5.10-4.95%2361
459.50+14.72+3.31%4110920.00104.600.00-202287
335.300.00-3102930.00108.250.00-228
459.46+10.52+2.34%16185940.00114.000.00-153
443.68+7.68+1.76%21,450950.00122.650.00-211133
400.390.00-4149960.00119.050.00-10101
436.250.00-179970.00123.050.00-832
417.00-16.08-3.71%187980.00126.900.00-1057
413.32-8.68-2.06%359990.00132.650.00-100116
421.00-2.08-0.49%91,0131,000.00135.70-1.69-1.23%7463
444.670.00-21571,010.00139.200.00-747
414.900.00-5711,020.00154.990.00-1151
406.05-27.85-6.42%11821,030.00152.050.00-116
397.58-30.97-7.23%1981,040.00154.000.00-243
382.16-15.39-3.87%21281,050.00160.50+0.80+0.50%144
392.740.00-22721,060.00154.610.00-223
337.270.00-1371,070.00299.650.00-215
369.44+43.49+13.34%1781,080.00185.330.00-2124
364.79+46.24+14.52%11521,090.00177.05-1.74-0.97%323
365.00-13.35-3.53%95191,100.00178.500.00-860
355.35+0.90+0.25%3101,110.00175.700.00-2125
367.000.00-53961,120.00202.950.00-127
366.950.00-1721,130.00198.200.00-523
342.190.00-20461,140.00200.300.00-130
338.400.00-12601,150.00206.87-0.73-0.35%323
329.22-5.63-1.68%31071,160.00212.650.00-328
326.90-3.50-1.06%1361,170.00218.220.00-1225
340.600.00-2801,180.00229.55+5.84+2.61%741
324.100.00-2881,190.00227.380.00-19
325.36+2.96+0.92%143,4141,200.00236.070.00-1894
323.40+1.85+0.58%42771,210.00238.00-2.20-0.92%455
304.12-14.46-4.54%1581,220.00249.500.00-1358
300.62-3.49-1.15%1641,230.00272.350.00-1451
310.760.00-13291,240.00268.200.00-10162
293.500.00-212691,250.00247.050.00-1107
289.670.00-7361,260.00267.200.00-2232
294.240.00-1131,270.00286.450.00-8197
290.350.00-1351,280.00292.650.00-840
230.500.00-1301,290.00298.850.00-833
282.04-1.96-0.69%211571,300.00294.000.00-413
269.29-14.81-5.21%1891,320.00317.700.00-810
269.75-2.75-1.01%6551,340.00314.960.00-214
264.880.00-11801,360.00343.600.00-816
256.05-3.95-1.52%5471,380.00356.900.00-89
250.32+1.82+0.73%42971,400.00337.830.00-13
205.300.00-2241,420.00445.070.00-21
228.69-2.62-1.13%2351,440.00710.150.00-20
222.98-12.64-5.36%7701,460.00586.900.00-2415
226.04+0.88+0.39%1721,480.00627.650.00-21
218.75+1.18+0.54%192441,500.00412.480.00-24
214.350.00-7251,520.00-----
212.410.00-41081,540.00657.550.00--2
203.000.00-1541,560.00675.700.00-24
198.100.00-4121,580.00663.150.00-212
194.26+3.36+1.76%31101,600.00491.000.00-138
185.30-2.70-1.44%5251,620.00607.250.00-65
135.350.00-11681,640.00752.600.00-42
180.99-6.73-3.59%5291,650.00804.110.00--0
178.69+37.39+26.46%151,660.00767.250.00--1
176.49-6.71-3.66%1161,670.00824.000.00-10
174.27-0.55-0.31%1271,680.00776.550.00--2
147.620.00-3191,690.00871.050.00-20
170.82+1.63+0.96%101911,700.00880.140.00-40
168.73+31.17+22.66%1551,710.00805.050.00--1
166.66+0.71+0.43%1641,720.00694.340.00-42
164.67+10.97+7.14%1711,730.00-----
130.000.00-4681,740.00-----
161.05+1.92+1.21%15881,750.00-----
153.20+42.00+37.77%1471,760.00-----
156.720.00-7501,770.00-----
154.70+5.50+3.69%4741,780.00900.390.00-20
148.900.00-4781,790.00922.200.00-8282
151.00-0.40-0.26%31311,800.00-----
149.400.00-1571,810.00-----
149.300.00-1451,820.00-----
140.800.00-2191,830.00-----
116.600.00-1131,840.00-----
138.74-5.05-3.51%1691,850.00972.300.00-10
101.000.00-1281,860.00-----
101.750.00-2181,870.00-----
135.550.00-2231,880.00-----
135.66+36.51+36.82%2101,890.001,071.050.00--0
150.000.00-1401,900.001,008.000.00-40
97.070.00-4251,910.00-----
121.250.00-151151,920.00-----
125.780.00-2991,930.00-----
125.770.00-42081,940.00-----
142.450.00-1281,950.00-----
119.00+0.20+0.17%21272,000.00-----
109.12-0.41-0.37%11012,050.00-----
105.590.00-51312,100.00-----
114.210.00-3452,120.00-----
105.370.00-22422,130.00-----
99.850.00-3662,140.00-----
96.47-2.47-2.50%2162,150.00-----
103.010.00-81402,160.00-----
91.30-4.20-4.40%182,200.00-----
73.700.00-132,210.00-----
93.85+93.85--22,220.001,072.590.00--0
94.230.00-242,230.00-----
98.750.00-6512,240.00-----
91.070.00-60312,250.00-----
90.770.00-22432,260.00-----
89.730.00-42652,270.00-----
83.27-4.66-5.30%2862,280.001,131.340.00--0
82.30+82.30--92,300.00-----
77.52+77.52-202,350.00-----
75.30+75.30--502,400.00-----
67.37+67.37-17-2,500.00-----