Italia markets open in 1 hour 31 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
16 gennaio 2026
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
117.070.00-200.500.010.00-6310
131.750.00-19101.000.010.00-2500
-----1.500.010.00---
131.050.00-12292.000.030.00-1749
-----2.500.010.00---
92.450.00--203.000.010.00--1,120
-----3.500.010.00---
44.780.00---4.000.010.00-20
-----4.500.010.00---
113.070.00-105.000.040.00-10
114.000.00--1705.500.030.00-10
121.250.00-35106.000.040.00-10
114.400.00-207.000.020.00--2,270
112.850.00--1108.000.040.00-10
109.930.00-109.000.070.00-100
110.180.00-1010.000.080.00-160
110.450.00-2011.000.060.00-500
114.850.00-1012.000.110.00-10
119.580.00-11013.000.090.00-200
116.410.00-3014.000.070.00-42,443
104.470.00-1015.000.090.00-50
106.500.00--31016.000.150.00-500
106.460.00-10017.000.160.00-10
110.170.00-2051018.000.140.00-10
87.300.00--30019.000.190.00-91,711
103.340.00-3020.000.220.00-100
99.290.00-1021.000.200.00-10
99.630.00-40022.000.220.00-10
100.110.00-20023.000.220.00--1,540
100.680.00--57024.000.270.00-110
106.500.00-11025.000.340.00-100
105.310.00-117026.000.310.00-100
105.080.00-1027.000.420.00-10
99.270.00-1028.000.440.00-10
94.070.00-1029.000.380.00-100
91.300.00-10030.000.500.00-10
103.270.00-1011031.000.570.00-10
100.000.00-1031.500.480.00-30
102.850.00-1032.000.610.00-20
103.290.00-579532.500.650.00-140
99.900.00-1033.000.660.00-360
104.370.00-1015033.500.680.00-430
94.000.00-100034.000.750.00-240
56.080.00---34.500.720.00-370
89.500.00-10035.000.700.00-180
108.170.00-221335.500.820.00-60
61.100.00--89036.000.750.00-100
89.360.00--11036.500.820.00-160
98.220.00-11066937.000.690.00-10
59.640.00---37.500.840.00-20
87.800.00-10038.000.750.00-10
90.910.00-12038.500.780.00-10
90.520.00-110039.000.930.00-100
92.900.00-17039.500.930.00-30
84.280.00-7040.000.990.00-4140
93.700.00-25040.500.870.00-10
93.770.00-1041.001.110.00-200
76.970.00--1,28041.501.120.00-200
84.200.00-50042.001.150.00-10
79.000.00-9042.501.010.00-10
84.000.00-1043.001.270.00-100
94.910.00-20043.501.040.00-10
84.330.00-2044.001.360.00-80
80.140.00-20044.501.120.00-10
81.720.00-11045.001.340.00-30
82.530.00-5045.501.350.00-1300
80.760.00-40046.001.490.00-40
87.490.00-2046.501.340.00-10
78.740.00-40047.001.680.00-2200
83.430.00--1,33847.501.780.00-200
74.800.00-80048.001.710.00-200
72.570.00--9,10048.501.500.00-100
82.350.00-250049.001.640.00-100
72.210.00--049.501.690.00-300
79.450.00-10050.001.850.00-300
88.690.00-151,77050.501.610.00-200
82.370.00-1051.001.860.00-30
76.100.00-10051.501.950.00-60
73.100.00-5052.002.000.00-30
74.550.00-10052.501.690.00-100
71.250.00-30053.001.840.00-20
56.750.00--1,72053.501.800.00-100
76.620.00-10054.002.450.00-21,785
77.790.00--1,33654.501.960.00--260
72.950.00-2055.002.400.00-220
46.310.00--92055.502.180.00--840
74.180.00-60056.002.720.00-50
73.790.00-60056.502.750.00-10
68.250.00-10057.002.850.00-100
76.600.00-242057.502.830.00-170
68.630.00-10058.002.720.00-50
69.850.00--57058.502.480.00--192
66.800.00-10059.002.740.00--570
77.070.00-10080059.502.790.00--820
70.800.00-23060.003.040.00-720
81.350.00-2060.502.580.00-20
69.050.00-2061.003.220.00-120
72.000.00-25062.002.760.00-10
64.420.00-2063.003.920.00-250
64.000.00-1064.004.100.00-100
64.500.00-130065.004.060.00-380
62.300.00-10066.003.570.00-150
65.080.00-4067.004.700.00-2,0000
59.600.00-30068.004.880.00-100
63.000.00-11069.005.200.00-110
62.800.00-15070.004.940.00-50
57.600.00-30071.005.350.00-7000
65.250.00-14072.005.650.00-10
58.200.00-1073.005.600.00-1330
58.670.00-21074.005.400.00-10
57.030.00-10075.006.100.00-100
59.780.00-1076.006.720.00-20
58.700.00-2077.007.280.00-10
68.100.00-1078.007.100.00-200
64.780.00-1079.007.850.00-250
55.400.00-41080.007.300.00-1280
65.950.00-1081.006.800.00-400
50.220.00-1082.008.500.00-20
51.450.00-30083.006.850.00-90
54.070.00-1084.009.100.00-270
49.450.00-6085.009.260.00-10
47.150.00-61086.009.400.00-30
48.700.00-1087.009.500.00-870
49.760.00-1088.009.750.00-350
46.900.00-1089.0010.750.00-100
48.630.00-102090.0010.520.00-270
45.940.00-10091.0011.950.00-1080
44.800.00-2092.0011.950.00-560
45.500.00-1093.0012.200.00-530
43.800.00-6094.0012.700.00-1320
47.200.00-44095.0012.350.00-220
44.680.00-1096.0013.950.00-980
45.100.00-1097.0014.400.00-1490
43.000.00-6098.0014.800.00-460
41.650.00-10099.0014.650.00-470
45.000.00-2900100.0014.250.00-180
47.950.00-10101.0016.150.00-350
40.250.00-10102.0016.550.00-420
42.850.00-40103.0016.930.00-1000
46.730.00-90104.0017.450.00-410
42.150.00-340105.0016.400.00-5660
41.200.00-10106.0018.500.00-390
40.760.00-190107.0018.950.00-320
37.500.00-10108.0019.400.00-380
43.730.00-400109.0017.100.00-80
39.950.00-350110.0019.060.00-130
39.500.00-50111.0020.700.00-1950
34.850.00-40112.0020.230.00-100
37.000.00-20113.0021.500.00-1940
34.760.00-10114.0021.950.00-10
37.550.00-560115.0021.150.00-2990
36.000.00-10116.0023.000.00-40
36.250.00-140117.0024.050.00-4020
35.880.00-140118.0024.450.00-1300
35.500.00-390119.0024.850.00-120
35.260.00-4920120.0023.700.00-4430
33.400.00-1030121.0025.200.00-100
34.440.00-660122.0025.000.00-900
33.850.00-350123.0025.300.00-30
33.600.00-70124.0027.850.00-870
33.200.00-770125.0028.700.00-110
31.770.00-100126.0027.050.00-10
32.450.00-20127.0029.560.00-10
31.500.00-20128.0028.400.00-10
31.600.00-60129.0031.410.00-10
31.210.00-2830130.0029.570.00-100
30.500.00-40132.0028.500.00-10
29.700.00-310134.0030.000.00-10
29.200.00-160135.0031.500.00-200
26.250.00-10136.0034.100.00-10
25.200.00-40138.0036.880.00-110
27.700.00-6100140.0035.780.00-10
25.600.00-10142.0037.050.00-20
23.150.00-20144.0040.550.00-50
26.250.00-2070145.0035.400.00--0
25.250.00-10146.0041.950.00-90
24.730.00-40148.0036.570.00-20
24.650.00-2020150.0042.200.00-20
23.730.00-140152.0046.150.00-50
20.850.00-10154.0042.450.00-100
22.550.00-10155.0048.200.00-60
20.500.00-10156.0041.790.00-20
19.720.00-90158.0044.250.00-90
21.750.00-290160.0052.750.00-50
21.030.00-50162.0075.190.00---
19.200.00-10164.0074.980.00---
19.700.00-10165.0046.500.00-56
21.650.00-10166.0049.500.00-10
26.000.00-60167.00-----
19.200.00-10168.0065.690.00--20
17.420.00-10169.0056.610.00--2
19.230.00-550170.0050.390.00-10
20.000.00-500171.0052.700.00-11
17.100.00-1000172.0051.700.00-10
17.900.00-90173.00-----
17.050.00-10174.0084.450.00---
16.830.00-100175.0060.000.00-50
16.340.00-10176.0086.180.00---
17.350.00-10177.0087.270.00---
16.600.00-70178.0062.090.00-3030
17.100.00-10179.0089.140.00---
17.370.00-570180.0067.000.00-10
15.350.00-20181.0067.490.00-2050
15.810.00-70182.0090.650.00---
15.600.00-40183.0065.250.00--0
21.200.00-10184.0069.940.00-2050
15.600.00-400185.0067.470.00-100
14.750.00-20186.00-----
17.000.00-10187.0065.160.00--0
14.300.00-10188.00100.350.00---
18.820.00-50189.0094.950.00---
15.240.00-660190.0077.320.00-150
16.300.00-100191.00-----
14.100.00-20192.00-----
15.300.00-100193.00-----
12.950.00-210194.00100.000.00--0
13.100.00-10195.00-----
13.930.00-1480200.0076.370.00-10
11.850.00-1000205.00-----
11.500.00-10210.0087.740.00-5105
10.570.00-30212.00-----
10.750.00-20213.00-----
10.750.00-40214.0096.220.00-10
11.000.00-60215.0097.150.00-10
12.750.00-10216.00-----
10.750.00-40217.00-----
11.200.00-400218.00-----
10.960.00--2219.00-----
11.140.00-10220.00107.340.00-100
9.570.00-10221.00-----
9.470.00-10222.00-----
9.450.00-10223.00-----
12.300.00-10224.00-----
10.000.00-20225.00-----
12.120.00-10226.00-----
9.100.00-30227.00-----
11.650.00-30228.0099.690.00-20
10.100.00-20230.00112.550.00-20
11.700.00-20235.00-----
8.600.00-10240.00120.670.00-50
8.000.00-10245.00-----
8.230.00-340250.00129.800.00-20
7.770.00-70255.00124.000.00-15
6.500.00-40260.002.790.00-1283
6.500.00-20265.00143.850.00--0
6.600.00-10270.00157.950.00-50
6.530.00-20275.00-----
6.200.00-1050280.00161.590.00-20
938.170.00-122290.003.50+0.10+2.94%1785
933.400.00-3222300.003.60-0.20-5.26%41,948
921.730.00-112310.004.000.00-279
501.000.00-112315.004.280.00-154
914.180.00-124320.004.350.00-1218
333.360.00-880325.004.500.00-3128
898.00+404.60+82.00%133330.005.000.00-167
379.200.00-215335.005.300.00-194
814.250.00-524340.005.500.00-188
560.790.00-116345.006.000.00-191
890.860.00-4143350.005.50-0.15-2.65%61,854
570.000.00-522355.006.00+0.20+3.45%1181
610.960.00-189360.006.150.00-1133
787.390.00-211365.006.300.00-2200
871.110.00-154370.006.540.00-2194
596.390.00-138375.007.00+0.10+1.45%3169
715.750.00-284380.006.900.00-5162
782.000.00-137385.008.500.00-1229
849.540.00-1102390.007.70+0.25+3.36%20263
737.480.00-145395.008.050.00-1455
852.56+9.69+1.15%3872400.008.00-0.30-3.61%101,645
843.42+349.92+70.91%1123405.008.600.00-1115
844.850.00-3209410.008.62-0.28-3.15%3122
769.720.00-1128415.009.20+0.25+2.79%1302
821.500.00-10455420.009.150.00-51,048
741.760.00-1232425.009.850.00-159
823.72+83.72+11.31%3221430.0010.30+0.30+3.00%1157
819.690.00-2299435.0011.750.00-183
809.00+245.50+43.57%1197440.0011.10-0.10-0.89%2342
547.900.00-12150445.0011.450.00-1375
805.67+6.59+0.82%71,024450.0012.00+0.75+6.67%131,517
639.500.00-3264455.0013.000.00-11,105
802.850.00-3298460.0012.55+0.60+5.02%11156
532.900.00-492465.0013.050.00-131
640.000.00-5144470.0013.70+0.20+1.48%7425
629.000.00-3136475.0014.10-8.80-38.43%6127
795.930.00-2953480.0014.000.00-4217
725.680.00-1910485.0015.05-0.95-5.94%293
786.350.00-1128490.0015.40-0.15-0.96%4711
722.100.00-1098495.0014.780.00-3234
760.00-5.77-0.75%31,281500.0015.80-0.30-1.86%641,528
596.680.00-5177505.0016.50+0.20+1.23%12357
608.000.00-151510.0016.70-0.55-3.19%14512
492.500.00-235515.0017.50+0.30+1.74%377
751.550.00-1159520.0017.70-0.50-2.75%17271
674.080.00-141525.0018.900.00-1393
485.680.00-1110530.0019.65+0.70+3.69%5154
567.450.00-1172535.0020.850.00-1130
724.630.00-376540.0019.950.00-20182
716.000.00-80134545.0021.540.00-226
731.05-1.05-0.14%1526550.0021.10+0.20+0.96%3571
463.050.00-292555.0021.750.00-1884
645.730.00-1351560.0022.150.00-23134
625.440.00-127565.0028.900.00-130
718.300.00-177570.0026.000.00-8109
462.000.00-142575.0024.400.00-1845
651.000.00-2332580.0026.60+1.60+6.40%3157
417.600.00-557585.0029.700.00-119
705.080.00-347590.0027.350.00-557
578.000.00-190595.0027.900.00-182
687.20+3.80+0.56%29692600.0028.00-0.40-1.41%21828
673.830.00-160605.0029.250.00-43169
690.820.00-3119610.0031.00+1.00+3.33%2101
676.05+69.85+11.52%3319620.0032.600.00-1227
665.280.00-1165630.0032.300.00-22676
697.030.00-1341640.0036.20+2.20+6.47%5100
631.14-22.85-3.49%1682650.0036.12-1.18-3.16%41,040
628.78-12.04-1.88%1135660.0040.30+1.50+3.87%4316
632.980.00-1295670.0039.350.00-9148
562.650.00-1893680.0041.750.00-3134
607.27+48.47+8.67%1678690.0042.900.00-1138
600.16-13.84-2.25%111,129700.0045.50-2.00-4.21%81,970
589.00+1.35+0.23%1487710.0047.92+0.40+0.84%477
543.620.00-2227720.0049.80-2.15-4.14%1942,057
590.00+5.79+0.99%2617730.0055.25+1.70+3.17%2321
525.250.00-2125740.0055.25-0.85-1.52%8129
584.11+10.00+1.74%2574750.0058.75-2.10-3.45%3448
559.00-18.52-3.21%1125760.0060.20-1.00-1.63%8287
554.220.00-1476770.0062.00-3.10-4.76%3125
504.970.00-1102780.0065.040.00-396
551.00+11.08+2.05%3126790.0067.50-1.40-2.03%5142
543.45+4.45+0.83%21,829800.0070.00-1.39-1.95%121,445
541.02+77.99+16.84%11,269810.0076.10+1.10+1.47%2120
527.80-5.70-1.07%3143820.0075.55-1.65-2.14%2134
452.570.00-1279830.0082.750.00-138
457.600.00-6349840.0083.520.00-1244
514.30+12.45+2.48%2254850.0088.150.00-12201
495.00+41.92+9.25%2536860.0087.29-2.58-2.87%6191
490.680.00-1446870.0093.100.00-288
484.000.00-2479880.0096.500.00-9255
495.750.00-1106890.0092.730.00-235
487.00+3.26+0.67%61,464900.00101.45-2.79-2.68%103683
418.200.00-16100910.00104.500.00-175
470.00+20.67+4.60%3551920.00108.450.00-2440
450.000.00-3304930.00137.080.00-1184
407.690.00-2763940.00137.500.00-776
451.47+2.26+0.50%7976950.00122.640.00-204733
442.50+40.40+10.05%1233960.00128.50+1.59+1.25%234
442.00+49.39+12.58%178970.00125.640.00-2273
393.000.00-12259980.00131.40-4.70-3.45%11103
420.86+28.05+7.14%1239990.00134.60-2.39-1.74%87150
429.99+2.49+0.58%92,5931,000.00141.49+0.54+0.38%57911
426.190.00-11411,010.00142.55-4.40-2.99%4935
417.800.00-41411,020.00153.400.00-482
416.500.00-1651,030.00156.530.00-21,620
387.740.00-21581,040.00155.16+0.68+0.44%94431
399.95+3.27+0.82%54771,050.00159.64-1.24-0.77%1161,142
405.660.00-9631,060.00167.00+0.01+0.01%136
393.83-4.17-1.05%5941,070.00207.200.00-575
395.790.00-5501,080.00212.650.00-4106
386.14-4.85-1.24%491221,090.00272.450.00-453
375.50-4.50-1.18%787291,100.00183.15-3.84-2.05%991,105
368.500.00-23931,110.00185.450.00-342
365.86-11.14-2.95%1531,120.00200.000.00-132
372.000.00-12891,130.00202.100.00-538
358.60-21.67-5.70%21501,140.00203.38-4.17-2.01%123
358.00+7.40+2.11%81,2131,150.00216.00+0.05+0.02%164
348.200.00-3311,160.00217.000.00-133
354.730.00-21391,170.00241.500.00-862
328.300.00-3901,180.00222.270.00-3106
327.80-1.10-0.33%1291,190.00223.490.00-2860
332.00+3.15+0.96%241,5261,200.00233.50-2.60-1.10%181,027
326.83+10.51+3.32%21801,210.00236.110.00-8201
327.45+8.55+2.68%3281,220.00241.510.00-551
321.770.00-1301,230.00296.700.00-294
311.23-5.77-1.82%4251,240.00250.150.00-29158
316.11+6.11+1.97%44761,250.00260.65-4.35-1.64%2395
340.400.00-2481,260.00264.100.00-2136
298.50-37.99-11.29%2291,270.00269.300.00-1117
332.450.00-1651,280.00337.600.00-391
287.80-26.06-8.30%1411,290.00344.500.00-339
289.86-3.72-1.27%559021,300.00300.13+5.16+1.75%1059
284.000.00-1871,320.00331.270.00-11
278.740.00-3831,340.00449.370.00-44
264.470.00-31161,360.00339.95-238.57-41.24%156
263.000.00-72121,380.00582.020.00-1718
263.00+0.50+0.19%155621,400.00355.620.00-1045
257.250.00-1351,420.00579.350.00-15
242.00-0.75-0.31%12331,440.00377.750.00-1018
237.48-9.52-3.85%1471,460.00669.510.00-5583
228.660.00-66021,480.00451.600.00-153
226.00+1.42+0.63%291,3641,500.00425.020.00-1176
221.05+4.29+1.98%34001,520.00667.980.00-2739
203.700.00-4891,540.00678.450.00-31112
212.000.00-1551,560.00467.300.00-474
202.000.00-11921,580.00710.050.00-211
201.09-8.62-4.11%204291,600.00493.000.00-2109
193.300.00-2481,620.00751.870.00-138
188.370.00-123681,640.00749.850.00--1
184.750.00-101401,650.00-----
186.52+49.47+36.10%1261,660.00-----
183.81+32.27+21.29%1241,670.00-----
149.580.00-1161,680.00656.940.00-42
185.660.00-271,690.00785.550.00--0
173.80+2.15+1.25%97121,700.00612.270.00-3030
174.840.00-2141,710.00816.900.00-11
137.160.00-1221,720.00625.000.00-11
147.160.00-2181,730.00-----
103.060.00-2521,740.00844.550.00-22
171.000.00-5531,750.00853.900.00-11
117.700.00-181,760.00861.750.00-11
74.850.00-1301,770.00872.700.00-34
162.08+6.15+3.94%11201,780.00882.100.00-22
160.80+0.69+0.43%11671,790.00891.400.00-44
158.49+4.76+3.10%26291,800.00687.470.00-23
92.260.00-2271,810.00-----
91.020.00-4491,820.00906.540.00--0
112.750.00-36201,830.00-----
89.500.00-1741,840.00939.630.00--0
104.030.00-1761,850.00956.500.00--0
120.040.00-78451,860.00-----
145.750.00-1351,870.00-----
144.02-4.72-3.17%1271,880.001,003.450.00-10
144.870.00-5431,890.00949.550.00-100
140.92-9.37-6.23%21031,900.00773.180.00-45
141.600.00-1661,910.00-----
102.000.00-1901,920.00-----
132.560.00-31551,930.00-----
130.980.00-177081,940.00999.950.00-10
133.15+25.58+23.78%711281,950.00-----
125.40-2.00-1.57%3426182,000.00856.500.00-32
115.650.00-7342,050.00-----
108.630.00-191252,100.001,010.740.00-410
113.200.00-11892,120.00-----
90.300.00--212,130.00-----
109.380.00-4712,140.00-----
109.570.00-4122,150.00-----
107.50+1.50+1.42%112,160.00-----
84.180.00-112,170.00-----
86.83+86.83-212,180.00-----
98.20-3.80-3.73%2712,200.001,050.190.00-21
82.650.00-6292,210.00-----
83.180.00-1492,220.00-----
95.25+12.38+14.94%142,230.00-----
80.030.00--12,240.00-----
90.150.00-3032212,250.00-----
74.650.00-4222,260.00-----
94.800.00-8712,270.00-----
91.40-0.60-0.65%5452,280.001,141.100.00-20
90.55+90.55-502,300.001,102.56+1,102.56--0
81.49+81.49-3152,400.001,199.36+1,199.36--0
75.88+75.88-3-2,450.00-----
72.00+72.00-14-2,500.00-----