Italia markets closed
FTSE MIB
33.291,39 -393,41 (-1,17%) Dow Jones
40.345,41 -410,34 (-1,01%) Nasdaq
16.690,83 -436,83 (-2,55%) Nikkei 225
36.391,47 -265,62 (-0,72%) Petrolio
68,16 -0,99 (-1,43%) Bitcoin EUR
49.059,19 +229,77 (+0,47%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquisto
13 settembre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 52.00 | -6.35 | -10.88% | 22 | 56 | 50.00 | 0.02 | +0.01 | +100.00% | 2,992 | 1,724 |
| 47.20 | -5.65 | -10.69% | 40 | 182 | 55.00 | 0.02 | +0.01 | +100.00% | 4,849 | 4,219 |
| 48.10 | -7.05 | -12.78% | 12 | 5 | 57.00 | 0.04 | +0.03 | +300.00% | 3,388 | 3,292 |
| 45.32 | -4.08 | -8.26% | 10 | 33 | 58.00 | 0.03 | +0.02 | +200.00% | 8,456 | 541 |
| - | - | - | - | - | 59.00 | 0.03 | +0.02 | +200.00% | 7,473 | 727 |
| 43.10 | -3.80 | -8.10% | 51 | 21 | 60.00 | 0.04 | +0.02 | +100.00% | 18,399 | 2,458 |
| 46.20 | 0.00 | - | 5 | 29 | 61.00 | 0.05 | +0.03 | +150.00% | 5,896 | 7,839 |
| 40.60 | -3.90 | -8.76% | 9 | 12 | 62.00 | 0.03 | +0.01 | +50.00% | 1,244 | 7,688 |
| - | - | - | - | - | 63.00 | 0.04 | +0.02 | +100.00% | 622 | 4,037 |
| - | - | - | - | - | 64.00 | 0.05 | +0.03 | +150.00% | 667 | 12,393 |
| 38.25 | -5.80 | -13.17% | 33 | 31 | 65.00 | 0.04 | +0.01 | +33.33% | 531 | 6,627 |
| 39.60 | -1.45 | -3.53% | 7 | 90 | 66.00 | 0.05 | +0.02 | +66.67% | 726 | 329 |
| 41.25 | 0.00 | - | 7 | 11 | 67.00 | 0.05 | +0.02 | +66.67% | 484 | 3,452 |
| 34.28 | -5.22 | -13.22% | 7 | 52 | 68.00 | 0.04 | +0.01 | +33.33% | 1,816 | 2,038 |
| 33.10 | -7.05 | -17.56% | 2 | 153 | 69.00 | 0.05 | +0.02 | +66.67% | 331 | 449 |
| 33.59 | -3.76 | -10.07% | 307 | 191 | 70.00 | 0.05 | +0.01 | +25.00% | 5,399 | 10,442 |
| 31.37 | -5.93 | -15.90% | 3 | 31 | 71.00 | 0.06 | +0.02 | +50.00% | 3,144 | 682 |
| 30.02 | -4.83 | -13.86% | 2 | 31 | 72.00 | 0.06 | +0.02 | +50.00% | 1,487 | 2,998 |
| 29.40 | -4.45 | -13.15% | 7 | 44 | 73.00 | 0.06 | +0.02 | +50.00% | 387 | 297 |
| 28.55 | -4.00 | -12.29% | 1 | 26 | 74.00 | 0.07 | +0.03 | +75.00% | 885 | 2,358 |
| 28.15 | -4.22 | -13.04% | 92 | 45 | 75.00 | 0.07 | +0.02 | +40.00% | 2,257 | 2,834 |
| 27.00 | -4.75 | -14.96% | 59 | 37 | 76.00 | 0.08 | +0.03 | +60.00% | 1,059 | 1,366 |
| 25.30 | -4.80 | -15.95% | 26 | 69 | 77.00 | 0.08 | +0.03 | +60.00% | 1,405 | 360 |
| 25.05 | -4.45 | -15.08% | 2,027 | 33 | 78.00 | 0.10 | +0.04 | +66.67% | 1,907 | 746 |
| 23.79 | -4.16 | -14.88% | 126 | 333 | 79.00 | 0.10 | +0.04 | +66.67% | 1,230 | 188 |
| 22.80 | -3.80 | -14.29% | 977 | 514 | 80.00 | 0.11 | +0.03 | +37.50% | 4,503 | 14,424 |
| 22.10 | -4.10 | -15.65% | 87 | 62 | 81.00 | 0.13 | +0.04 | +44.44% | 4,712 | 295 |
| 21.35 | -3.95 | -15.61% | 53 | 182 | 82.00 | 0.15 | +0.05 | +50.00% | 771 | 560 |
| 20.40 | -3.85 | -15.88% | 22 | 84 | 83.00 | 0.15 | +0.06 | +66.67% | 5,234 | 13,004 |
| 18.95 | -4.65 | -19.70% | 70 | 145 | 84.00 | 0.17 | +0.05 | +41.67% | 2,459 | 704 |
| 17.95 | -4.24 | -19.11% | 211 | 300 | 85.00 | 0.20 | +0.07 | +53.85% | 6,856 | 3,868 |
| 17.20 | -3.84 | -18.25% | 143 | 134 | 86.00 | 0.24 | +0.11 | +84.62% | 1,155 | 475 |
| 15.64 | -4.26 | -21.41% | 108 | 160 | 87.00 | 0.27 | +0.12 | +80.00% | 6,167 | 710 |
| 15.63 | -3.47 | -18.17% | 218 | 82 | 88.00 | 0.30 | +0.12 | +66.67% | 2,510 | 923 |
| 14.65 | -4.00 | -21.45% | 233 | 202 | 89.00 | 0.36 | +0.15 | +71.43% | 4,870 | 997 |
| 13.55 | -3.75 | -21.68% | 1,482 | 817 | 90.00 | 0.42 | +0.19 | +82.61% | 57,848 | 24,437 |
| 12.49 | -3.81 | -23.37% | 262 | 260 | 91.00 | 0.49 | +0.22 | +81.48% | 3,074 | 1,614 |
| 11.40 | -4.05 | -26.21% | 619 | 535 | 92.00 | 0.59 | +0.29 | +96.67% | 5,769 | 1,198 |
| 10.70 | -3.75 | -25.95% | 1,033 | 549 | 93.00 | 0.68 | +0.33 | +94.29% | 4,223 | 2,101 |
| 9.80 | -4.01 | -29.04% | 1,570 | 497 | 94.00 | 0.82 | +0.41 | +100.00% | 8,605 | 1,107 |
| 9.00 | -3.60 | -28.57% | 2,553 | 1,035 | 95.00 | 0.98 | +0.48 | +96.00% | 44,215 | 8,683 |
| 8.20 | -3.76 | -31.44% | 914 | 566 | 96.00 | 1.16 | +0.58 | +100.00% | 12,164 | 3,111 |
| 7.32 | -3.73 | -33.76% | 937 | 562 | 97.00 | 1.36 | +0.68 | +100.00% | 8,451 | 2,977 |
| 6.40 | -3.60 | -36.00% | 2,300 | 333 | 98.00 | 1.59 | +0.78 | +96.30% | 16,264 | 2,761 |
| 5.70 | -3.15 | -35.59% | 2,131 | 501 | 99.00 | 1.88 | +0.93 | +97.89% | 12,666 | 5,747 |
| 5.25 | -3.20 | -37.87% | 19,520 | 4,179 | 100.00 | 2.21 | +1.06 | +92.17% | 98,498 | 27,943 |
| 4.55 | -3.12 | -40.68% | 8,369 | 858 | 101.00 | 2.57 | +1.19 | +86.23% | 34,428 | 4,175 |
| 4.00 | -2.75 | -40.74% | 22,048 | 1,247 | 102.00 | 3.05 | +1.39 | +83.73% | 42,678 | 6,704 |
| 3.47 | -2.63 | -43.11% | 33,147 | 1,811 | 103.00 | 3.43 | +1.53 | +80.53% | 39,289 | 7,598 |
| 3.00 | -2.40 | -44.44% | 42,499 | 2,025 | 104.00 | 4.00 | +1.76 | +78.57% | 32,768 | 11,539 |
| 2.56 | -2.34 | -47.76% | 74,320 | 4,670 | 105.00 | 4.55 | +1.97 | +76.36% | 41,344 | 16,474 |
| 2.15 | -2.15 | -50.00% | 28,901 | 4,576 | 106.00 | 5.15 | +2.16 | +72.24% | 16,715 | 6,155 |
| 1.82 | -1.96 | -51.85% | 28,201 | 6,335 | 107.00 | 5.82 | +2.35 | +67.72% | 22,188 | 6,419 |
| 1.50 | -1.79 | -54.41% | 31,039 | 6,733 | 108.00 | 6.50 | +2.50 | +62.50% | 13,296 | 7,958 |
| 1.22 | -1.63 | -57.19% | 26,905 | 8,412 | 109.00 | 7.30 | +2.75 | +60.44% | 4,602 | 4,971 |
| 1.04 | -1.41 | -57.55% | 87,888 | 22,608 | 110.00 | 8.10 | +3.01 | +59.14% | 11,165 | 10,653 |
| 0.82 | -1.23 | -60.00% | 16,338 | 6,539 | 111.00 | 9.00 | +3.05 | +51.26% | 1,586 | 3,325 |
| 0.70 | -1.05 | -60.00% | 15,226 | 12,336 | 112.00 | 9.58 | +3.15 | +48.99% | 1,737 | 3,867 |
| 0.57 | -0.89 | -60.96% | 10,909 | 10,038 | 113.00 | 10.66 | +3.51 | +49.09% | 1,539 | 4,378 |
| 0.46 | -0.73 | -61.34% | 7,858 | 12,331 | 114.00 | 11.55 | +3.65 | +46.20% | 1,325 | 2,810 |
| 0.38 | -0.64 | -62.75% | 35,697 | 29,900 | 115.00 | 12.35 | +3.70 | +42.77% | 3,166 | 7,202 |
| 0.32 | -0.53 | -62.35% | 9,150 | 7,791 | 116.00 | 13.33 | +3.58 | +36.72% | 618 | 2,589 |
| 0.27 | -0.44 | -61.97% | 8,194 | 7,586 | 117.00 | 14.45 | +3.89 | +36.84% | 731 | 2,160 |
| 0.22 | -0.37 | -62.71% | 8,076 | 93,732 | 118.00 | 15.30 | +3.55 | +30.21% | 1,022 | 3,099 |
| 0.17 | -0.32 | -65.31% | 7,104 | 9,370 | 119.00 | 16.27 | +3.71 | +29.54% | 534 | 1,912 |
| 0.15 | -0.25 | -62.50% | 35,582 | 27,253 | 120.00 | 17.29 | +4.04 | +30.49% | 2,374 | 7,484 |
| 0.14 | -0.20 | -58.82% | 3,763 | 8,339 | 121.00 | 18.30 | +3.95 | +27.53% | 242 | 7,459 |
| 0.11 | -0.17 | -60.71% | 4,665 | 4,344 | 122.00 | 19.15 | +3.85 | +25.16% | 285 | 1,874 |
| 0.11 | -0.12 | -52.17% | 14,159 | 12,150 | 123.00 | 20.03 | +3.71 | +22.73% | 2,146 | 1,077 |
| 0.10 | -0.10 | -50.00% | 5,293 | 4,307 | 124.00 | 21.20 | +3.96 | +22.97% | 633 | 3,412 |
| 0.08 | -0.09 | -52.94% | 8,332 | 20,365 | 125.00 | 22.21 | +3.95 | +21.63% | 431 | 3,923 |
| 0.08 | -0.07 | -46.67% | 3,312 | 5,728 | 126.00 | 23.20 | +4.10 | +21.47% | 221 | 4,144 |
| 0.07 | -0.07 | -50.00% | 2,405 | 5,984 | 127.00 | 23.79 | +3.54 | +17.48% | 83 | 2,803 |
| 0.06 | -0.06 | -50.00% | 2,347 | 10,208 | 128.00 | 24.65 | +3.65 | +17.38% | 424 | 1,475 |
| 0.05 | -0.06 | -54.55% | 1,874 | 6,956 | 129.00 | 25.65 | +3.30 | +14.77% | 63 | 1,759 |
| 0.05 | -0.06 | -54.55% | 10,844 | 29,326 | 130.00 | 27.02 | +3.49 | +14.83% | 492 | 2,629 |
| 0.05 | -0.05 | -50.00% | 5,343 | 6,472 | 131.00 | 29.27 | +5.52 | +23.24% | 6 | 1,022 |
| 0.05 | -0.04 | -44.44% | 2,367 | 5,350 | 132.00 | 28.72 | +4.72 | +19.67% | 101 | 99 |
| 0.04 | -0.04 | -50.00% | 569 | 4,766 | 133.00 | 29.76 | +3.71 | +14.24% | 315 | 473 |
| 0.04 | -0.04 | -50.00% | 1,860 | 1,680 | 134.00 | 30.70 | +3.65 | +13.49% | 432 | 541 |
| 0.04 | -0.04 | -50.00% | 6,302 | 10,845 | 135.00 | 32.61 | +4.68 | +16.76% | 5 | 38 |
| 0.03 | -0.02 | -40.00% | 964 | 2,841 | 136.00 | 32.75 | +4.15 | +14.51% | 202 | 259 |
| 0.03 | -0.01 | -25.00% | 1,078 | 1,281 | 137.00 | 34.60 | +4.80 | +16.11% | 1 | 3 |
| 0.03 | -0.02 | -40.00% | 1,117 | 3,328 | 138.00 | 34.96 | +3.91 | +12.59% | 3 | 0 |
| 0.02 | -0.03 | -60.00% | 882 | 1,581 | 139.00 | 30.10 | 0.00 | - | 42 | 0 |
| 0.03 | -0.02 | -40.00% | 3,424 | 28,980 | 140.00 | 36.35 | +3.55 | +10.82% | 50 | 26 |
| 0.03 | -0.01 | -25.00% | 75 | 1,808 | 141.00 | 34.30 | 0.00 | - | 6 | 2 |
| 0.02 | -0.01 | -33.33% | 225 | 1,431 | 142.00 | 39.82 | +5.17 | +14.92% | 1 | 0 |
| 0.02 | -0.01 | -33.33% | 325 | 4,260 | 143.00 | 37.45 | 0.00 | - | 5 | 0 |
| 0.01 | -0.03 | -75.00% | 2,254 | 2,020 | 144.00 | 37.30 | 0.00 | - | 12 | 0 |
| 0.01 | -0.02 | -66.67% | 371 | 11,894 | 145.00 | 42.74 | +6.29 | +17.26% | 9 | 7 |
| 0.01 | -0.02 | -66.67% | 1,599 | 1,130 | 146.00 | 33.00 | 0.00 | - | 2 | 1 |
| 0.01 | -0.02 | -66.67% | 67 | 1,817 | 147.00 | 36.55 | 0.00 | - | 7 | 1 |
| 0.02 | -0.01 | -33.33% | 3,821 | 4,255 | 148.00 | 41.30 | 0.00 | - | 13 | 0 |
| 0.02 | -0.01 | -33.33% | 2,049 | 9,771 | 150.00 | 43.00 | 0.00 | - | 17 | 16 |
| 0.01 | -0.01 | -50.00% | 620 | 7,948 | 155.00 | 47.95 | 0.00 | - | 19 | 10 |
| 0.01 | -0.01 | -50.00% | 4,540 | 10,693 | 160.00 | 49.55 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 1,960 | 4,310 | 165.00 | 59.04 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 503 | 6,272 | 170.00 | 52.50 | 0.00 | - | 26 | 0 |
| 0.01 | 0.00 | - | 2 | 1,977 | 175.00 | 66.02 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 21 | 3,191 | 180.00 | 77.76 | +16.30 | +26.52% | 4 | 0 |
| 0.01 | 0.00 | - | 28 | 813 | 185.00 | 66.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 510 | 190.00 | 71.27 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 390 | 695 | 195.00 | 76.28 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 13 | 1,119 | 200.00 | 74.75 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 325 | 792 | 205.00 | 78.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 621 | 210.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 776 | 215.00 | 91.21 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 103 | 2,689 | 220.00 | 93.36 | 0.00 | - | 6 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.