Italia markets open in 6 hours 33 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0763 -0,0003 (-0,03%) Bitcoin EUR
59.681,45 +179,35 (+0,30%) CMC Crypto 200
1.333,22 +56,24 (+4,40%)
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
24 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 260.00 | 0.01 | 0.00 | - | 1 | 18 |
| 609.50 | +13.99 | +2.35% | 1 | 1 | 280.00 | 0.03 | 0.00 | - | 1 | 0 |
| 545.95 | 0.00 | - | - | 3 | 300.00 | 0.02 | 0.00 | - | 10 | 45 |
| - | - | - | - | - | 310.00 | 0.17 | 0.00 | - | 1 | 2 |
| 542.57 | +542.57 | - | - | 2 | 320.00 | 0.06 | 0.00 | - | 1 | 2 |
| 436.67 | 0.00 | - | 1 | 1 | 330.00 | 0.05 | 0.00 | - | 1 | 20 |
| 471.58 | 0.00 | - | 1 | 1 | 340.00 | 0.04 | 0.00 | - | 1 | 1 |
| 445.70 | 0.00 | - | 1 | 1 | 350.00 | 0.05 | -0.01 | -16.67% | 37 | 685 |
| 435.75 | 0.00 | - | - | 1 | 360.00 | 0.14 | 0.00 | - | 62 | 96 |
| - | - | - | - | - | 370.00 | 0.10 | 0.00 | - | 10 | 40 |
| - | - | - | - | - | 380.00 | 0.08 | 0.00 | - | 1 | 29 |
| 466.11 | 0.00 | - | 1 | 1 | 390.00 | 0.19 | 0.00 | - | 11 | 13 |
| 384.90 | 0.00 | - | 25 | 2 | 400.00 | 0.07 | -0.03 | -30.00% | 4 | 20 |
| - | - | - | - | - | 410.00 | 0.12 | 0.00 | - | 6 | 10 |
| - | - | - | - | - | 420.00 | 0.19 | 0.00 | - | 40 | 40 |
| 453.94 | +25.10 | +5.85% | 1 | 3 | 430.00 | 0.09 | -0.09 | -50.00% | 2 | 530 |
| - | - | - | - | - | 440.00 | 0.20 | 0.00 | - | 2 | 17 |
| 420.44 | 0.00 | - | - | 15 | 450.00 | 0.16 | -0.09 | -36.00% | 1 | 337 |
| 355.00 | 0.00 | - | 1 | 6 | 460.00 | 0.15 | -0.12 | -44.44% | 1 | 8 |
| 411.54 | +1.80 | +0.44% | 1 | 2 | 470.00 | 0.30 | 0.00 | - | 120 | 138 |
| 346.70 | 0.00 | - | 1 | 5 | 480.00 | 0.29 | 0.00 | - | 19 | 90 |
| 395.71 | +395.71 | - | 1 | 0 | 490.00 | 0.26 | -0.18 | -40.91% | 2 | 88 |
| 348.00 | 0.00 | - | 1 | 5 | 500.00 | 0.28 | -0.10 | -26.32% | 24 | 222 |
| 363.80 | 0.00 | - | 1 | 1 | 510.00 | 0.32 | -0.09 | -21.95% | 4 | 70 |
| 269.67 | 0.00 | - | 1 | 3 | 520.00 | 0.35 | -0.16 | -31.37% | 2 | 28 |
| 310.35 | 0.00 | - | 2 | 4 | 530.00 | 0.41 | -0.11 | -21.15% | 12 | 59 |
| 348.49 | +90.09 | +34.86% | 2 | 6 | 540.00 | 0.41 | -0.17 | -29.31% | 12 | 38 |
| 325.20 | -29.89 | -8.42% | 1 | 1 | 550.00 | 0.46 | -0.24 | -34.29% | 31 | 220 |
| - | - | - | - | - | 560.00 | 0.54 | -0.46 | -46.00% | 11 | 109 |
| 287.41 | 0.00 | - | 1 | 7 | 570.00 | 0.60 | -0.28 | -31.82% | 5 | 133 |
| 267.97 | 0.00 | - | 7 | 5 | 580.00 | 0.69 | -0.34 | -33.01% | 24 | 235 |
| 299.74 | +16.65 | +5.88% | 3 | 7 | 590.00 | 0.80 | -0.35 | -30.43% | 50 | 347 |
| 293.58 | +61.44 | +26.47% | 10 | 24 | 600.00 | 0.86 | -0.53 | -38.13% | 431 | 1,240 |
| 250.50 | 0.00 | - | 1 | 2 | 610.00 | 1.04 | -0.58 | -35.80% | 23 | 159 |
| 278.00 | +28.00 | +11.20% | 9 | 4 | 615.00 | 1.09 | -0.61 | -35.88% | 45 | 69 |
| 226.98 | 0.00 | - | 2 | 9 | 620.00 | 1.20 | -0.62 | -34.07% | 27 | 428 |
| 268.85 | +12.91 | +5.04% | 4 | 13 | 625.00 | 1.27 | -1.13 | -47.08% | 28 | 106 |
| 261.65 | +16.05 | +6.54% | 1 | 4 | 630.00 | 1.37 | -0.78 | -36.28% | 24 | 570 |
| 258.00 | +14.85 | +6.11% | 1 | 17 | 635.00 | 1.43 | -0.93 | -39.41% | 10 | 189 |
| 151.58 | 0.00 | - | 2 | 7 | 640.00 | 1.58 | -0.93 | -37.05% | 66 | 492 |
| 239.40 | +12.67 | +5.59% | 4 | 4 | 645.00 | 1.71 | -1.23 | -41.84% | 19 | 111 |
| 239.00 | +54.30 | +29.40% | 4 | 19 | 650.00 | 1.83 | -1.15 | -38.59% | 81 | 1,014 |
| 226.75 | +8.20 | +3.75% | 2 | 5 | 655.00 | 1.96 | -1.37 | -41.14% | 15 | 173 |
| 199.25 | 0.00 | - | 1 | 2 | 660.00 | 2.34 | -1.21 | -34.08% | 100 | 1,219 |
| 207.50 | 0.00 | - | 3 | 4 | 665.00 | 2.34 | -1.46 | -38.42% | 105 | 341 |
| 222.80 | +15.30 | +7.37% | 5 | 5 | 670.00 | 2.54 | -1.61 | -38.80% | 132 | 246 |
| 173.15 | 0.00 | - | 1 | 20 | 675.00 | 2.73 | -1.63 | -37.39% | 86 | 112 |
| 161.16 | 0.00 | - | 20 | 19 | 680.00 | 3.04 | -1.96 | -39.20% | 150 | 375 |
| 165.60 | 0.00 | - | 2 | 23 | 685.00 | 3.15 | -2.10 | -40.00% | 46 | 881 |
| 159.80 | 0.00 | - | 5 | 15 | 690.00 | 3.50 | -2.25 | -39.13% | 43 | 604 |
| 188.30 | +14.80 | +8.53% | 2 | 10 | 695.00 | 3.82 | -2.48 | -39.37% | 146 | 1,026 |
| 193.20 | +24.12 | +14.27% | 147 | 2,427 | 700.00 | 4.17 | -2.74 | -39.65% | 699 | 2,711 |
| 142.50 | 0.00 | - | 24 | 823 | 705.00 | 4.40 | -2.89 | -39.64% | 159 | 657 |
| 178.25 | 0.00 | - | 3 | 23 | 710.00 | 4.98 | -3.59 | -41.89% | 114 | 831 |
| 179.45 | +58.72 | +48.64% | 8 | 11 | 715.00 | 5.40 | -3.25 | -37.57% | 42 | 551 |
| 174.80 | +28.29 | +19.31% | 4 | 273 | 720.00 | 5.79 | -3.74 | -39.24% | 179 | 611 |
| 167.27 | +25.07 | +17.63% | 1 | 105 | 725.00 | 6.33 | -3.77 | -37.33% | 108 | 625 |
| 169.13 | +30.39 | +21.90% | 22 | 620 | 730.00 | 7.00 | -3.95 | -36.07% | 185 | 411 |
| 135.26 | 0.00 | - | 11 | 555 | 735.00 | 7.47 | -4.38 | -36.96% | 91 | 401 |
| 160.34 | +29.11 | +22.18% | 7 | 142 | 740.00 | 7.90 | -4.95 | -38.52% | 233 | 323 |
| 153.70 | +34.50 | +28.94% | 1 | 16 | 745.00 | 8.78 | -5.02 | -36.38% | 104 | 425 |
| 151.13 | +22.88 | +17.84% | 104 | 374 | 750.00 | 9.49 | -5.41 | -36.31% | 292 | 1,290 |
| 144.89 | +31.62 | +27.92% | 1 | 173 | 755.00 | 10.25 | -5.45 | -34.71% | 55 | 366 |
| 114.29 | 0.00 | - | 11 | 130 | 760.00 | 11.10 | -5.95 | -34.90% | 142 | 457 |
| 137.98 | +22.78 | +19.77% | 6 | 77 | 765.00 | 11.85 | -6.51 | -35.46% | 66 | 662 |
| 133.00 | +24.80 | +22.92% | 13 | 339 | 770.00 | 12.56 | -8.10 | -39.21% | 150 | 908 |
| 130.70 | +22.96 | +21.31% | 7 | 72 | 775.00 | 13.84 | -7.16 | -34.10% | 71 | 628 |
| 125.30 | +24.53 | +24.34% | 167 | 576 | 780.00 | 14.58 | -7.92 | -35.20% | 192 | 996 |
| 84.60 | 0.00 | - | 13 | 72 | 785.00 | 15.90 | -10.10 | -38.85% | 72 | 302 |
| 117.77 | +23.83 | +25.37% | 16 | 923 | 790.00 | 17.23 | -7.84 | -31.27% | 366 | 488 |
| 113.96 | +32.56 | +40.00% | 9 | 81 | 795.00 | 18.49 | -8.49 | -31.47% | 209 | 260 |
| 110.00 | +19.50 | +21.55% | 496 | 1,548 | 800.00 | 19.85 | -8.77 | -30.64% | 655 | 2,916 |
| 106.63 | +27.43 | +34.63% | 30 | 210 | 805.00 | 21.00 | -10.47 | -33.27% | 136 | 241 |
| 106.95 | +27.55 | +34.70% | 30 | 1,085 | 810.00 | 22.69 | -9.91 | -30.40% | 246 | 657 |
| 99.99 | +18.89 | +23.29% | 15 | 127 | 815.00 | 23.84 | -11.66 | -32.85% | 22 | 260 |
| 95.94 | +18.12 | +23.28% | 136 | 429 | 820.00 | 25.70 | -10.12 | -28.25% | 203 | 1,114 |
| 92.40 | +17.70 | +23.69% | 45 | 454 | 825.00 | 27.15 | -11.60 | -29.94% | 143 | 384 |
| 89.00 | +14.60 | +19.62% | 392 | 892 | 830.00 | 29.05 | -11.63 | -28.59% | 349 | 408 |
| 85.36 | +16.36 | +23.71% | 72 | 252 | 835.00 | 30.85 | -13.93 | -31.11% | 154 | 182 |
| 83.10 | +16.85 | +25.43% | 119 | 373 | 840.00 | 33.21 | -11.79 | -26.20% | 370 | 514 |
| 80.05 | +16.05 | +25.08% | 90 | 230 | 845.00 | 34.25 | -14.05 | -29.09% | 27 | 151 |
| 77.35 | +16.00 | +26.08% | 671 | 2,354 | 850.00 | 36.60 | -13.02 | -26.24% | 283 | 798 |
| 74.33 | +15.68 | +26.73% | 104 | 339 | 855.00 | 38.70 | -13.80 | -26.29% | 79 | 202 |
| 71.55 | +14.65 | +25.75% | 112 | 425 | 860.00 | 40.92 | -14.40 | -26.03% | 344 | 390 |
| 68.73 | +14.38 | +26.46% | 102 | 257 | 865.00 | 43.60 | -16.21 | -27.10% | 223 | 485 |
| 65.81 | +13.36 | +25.47% | 516 | 675 | 870.00 | 45.50 | -14.95 | -24.73% | 191 | 985 |
| 63.55 | +13.40 | +26.72% | 500 | 706 | 875.00 | 47.85 | -15.05 | -23.93% | 124 | 472 |
| 60.98 | +13.28 | +27.84% | 396 | 846 | 880.00 | 50.55 | -16.57 | -24.69% | 189 | 296 |
| 58.60 | +11.60 | +24.68% | 226 | 397 | 885.00 | 53.07 | -24.37 | -31.47% | 118 | 106 |
| 56.00 | +10.92 | +24.22% | 542 | 474 | 890.00 | 55.70 | -17.09 | -23.48% | 144 | 196 |
| 53.73 | +10.20 | +23.43% | 172 | 280 | 895.00 | 56.50 | -24.74 | -30.45% | 73 | 136 |
| 51.80 | +11.77 | +29.40% | 2,119 | 2,688 | 900.00 | 61.20 | -18.04 | -22.77% | 135 | 1,104 |
| 49.50 | +10.80 | +27.91% | 188 | 317 | 905.00 | 63.45 | -23.25 | -26.82% | 7 | 225 |
| 47.15 | +9.76 | +26.10% | 160 | 442 | 910.00 | 65.17 | -22.73 | -25.86% | 48 | 224 |
| 45.85 | +9.81 | +27.22% | 43 | 220 | 915.00 | 70.00 | -35.00 | -33.33% | 54 | 59 |
| 42.63 | +9.10 | +27.14% | 390 | 791 | 920.00 | 73.00 | -18.65 | -20.35% | 10 | 71 |
| 41.05 | +9.35 | +29.50% | 111 | 738 | 925.00 | 76.08 | -21.57 | -22.09% | 221 | 46 |
| 39.35 | +7.65 | +24.13% | 213 | 809 | 930.00 | 78.80 | -19.20 | -19.59% | 208 | 71 |
| 37.89 | +8.04 | +26.93% | 55 | 227 | 935.00 | 86.70 | -35.83 | -29.24% | 1 | 29 |
| 36.20 | +8.10 | +28.83% | 259 | 674 | 940.00 | 88.46 | -20.74 | -18.99% | 11 | 284 |
| 34.67 | +8.26 | +31.28% | 26 | 264 | 945.00 | 106.15 | 0.00 | - | 4 | 210 |
| 32.95 | +7.60 | +29.98% | 1,567 | 3,857 | 950.00 | 90.76 | -21.44 | -19.11% | 57 | 211 |
| 31.53 | +6.47 | +25.82% | 34 | 181 | 955.00 | 96.00 | -31.67 | -24.81% | 3 | 22 |
| 29.95 | +6.37 | +27.01% | 160 | 701 | 960.00 | 99.35 | -25.95 | -20.71% | 20 | 50 |
| 28.79 | +6.64 | +29.98% | 36 | 240 | 965.00 | 102.85 | -13.56 | -11.65% | 20 | 2 |
| 27.40 | +7.00 | +34.31% | 372 | 1,779 | 970.00 | 104.95 | -60.45 | -36.55% | 9 | 61 |
| 25.94 | +6.27 | +31.88% | 350 | 356 | 975.00 | 143.64 | 0.00 | - | 1 | 7 |
| 24.62 | +5.90 | +31.52% | 332 | 500 | 980.00 | 119.95 | -41.21 | -25.57% | 1 | 18 |
| 23.50 | +6.55 | +38.64% | 142 | 162 | 985.00 | 167.39 | 0.00 | - | 1 | 1 |
| 22.55 | +5.04 | +28.78% | 195 | 263 | 990.00 | 162.10 | 0.00 | - | 2 | 8 |
| 21.33 | +5.33 | +33.31% | 56 | 144 | 995.00 | 205.38 | 0.00 | - | 1 | 6 |
| 20.40 | +4.90 | +31.61% | 2,633 | 2,669 | 1,000.00 | 134.94 | -19.17 | -12.44% | 32 | 19 |
| 19.49 | +4.40 | +29.16% | 171 | 283 | 1,005.00 | 160.15 | 0.00 | - | - | 5 |
| 18.30 | +4.18 | +29.60% | 135 | 270 | 1,010.00 | 164.50 | 0.00 | - | 2 | 2 |
| 17.61 | +3.61 | +25.79% | 36 | 65 | 1,015.00 | 175.65 | 0.00 | - | - | 2 |
| 16.67 | +3.43 | +25.91% | 100 | 182 | 1,020.00 | 156.40 | +156.40 | - | - | 1 |
| 15.85 | +3.35 | +26.80% | 38 | 507 | 1,025.00 | 211.65 | 0.00 | - | 1 | 9 |
| 15.12 | +3.76 | +33.10% | 104 | 163 | 1,030.00 | 170.91 | 0.00 | - | 1 | 15 |
| 14.35 | +2.90 | +25.33% | 24 | 75 | 1,035.00 | - | - | - | - | - |
| 13.74 | +2.69 | +24.34% | 89 | 117 | 1,040.00 | 197.25 | 0.00 | - | - | 13 |
| 13.15 | +3.00 | +29.56% | 5 | 27 | 1,045.00 | 186.81 | 0.00 | - | 2 | 0 |
| 12.35 | +2.85 | +30.00% | 278 | 1,064 | 1,050.00 | 238.30 | 0.00 | - | 5 | 3 |
| 12.75 | +3.33 | +35.35% | 26 | 41 | 1,055.00 | 253.65 | 0.00 | - | - | 1 |
| 11.19 | +2.84 | +34.01% | 1,507 | 173 | 1,060.00 | 218.65 | 0.00 | - | 1 | 17 |
| 10.75 | +2.71 | +33.71% | 54 | 100 | 1,065.00 | 238.00 | +238.00 | - | - | 1 |
| 10.35 | +2.23 | +27.46% | 243 | 163 | 1,070.00 | - | - | - | - | - |
| 9.60 | +1.85 | +23.87% | 217 | 126 | 1,075.00 | 205.36 | 0.00 | - | 1 | 7 |
| 9.05 | +1.65 | +22.30% | 25 | 68 | 1,080.00 | 322.50 | 0.00 | - | 2 | 4 |
| 9.10 | +3.10 | +51.67% | 14 | 23 | 1,085.00 | 315.00 | 0.00 | - | 2 | 1 |
| 8.46 | +1.86 | +28.18% | 18 | 180 | 1,090.00 | 274.00 | 0.00 | - | 2 | 12 |
| 7.94 | +1.94 | +32.33% | 4 | 36 | 1,095.00 | 232.10 | 0.00 | - | - | 5 |
| 7.56 | +1.72 | +29.45% | 508 | 1,377 | 1,100.00 | 213.38 | -16.33 | -7.11% | 12 | 97 |
| 7.47 | +1.92 | +34.59% | 15 | 54 | 1,105.00 | 257.35 | 0.00 | - | - | 11 |
| 6.80 | +1.55 | +29.52% | 32 | 208 | 1,110.00 | 256.00 | 0.00 | - | - | 2 |
| 6.65 | +2.00 | +43.01% | 8 | 55 | 1,115.00 | 255.80 | 0.00 | - | - | 15 |
| 6.20 | +1.45 | +30.53% | 11 | 545 | 1,120.00 | 288.14 | 0.00 | - | 2 | 11 |
| 6.15 | +1.65 | +36.67% | 11 | 113 | 1,125.00 | - | - | - | - | - |
| 6.05 | +2.08 | +52.39% | 60 | 271 | 1,130.00 | - | - | - | - | - |
| 5.35 | +1.40 | +35.44% | 23 | 442 | 1,140.00 | 272.97 | 0.00 | - | 1 | 11 |
| 4.65 | +0.70 | +17.72% | 72 | 1,037 | 1,150.00 | 295.00 | +295.00 | - | - | 1 |
| 4.50 | +1.20 | +36.36% | 63 | 159 | 1,160.00 | 298.36 | 0.00 | - | 4 | 0 |
| 4.15 | +0.85 | +25.76% | 31 | 44 | 1,170.00 | 306.35 | 0.00 | - | 11 | 1 |
| 3.88 | +0.98 | +33.79% | 13 | 320 | 1,180.00 | 317.05 | 0.00 | - | - | 0 |
| 3.35 | +0.75 | +28.85% | 78 | 115 | 1,190.00 | 326.90 | 0.00 | - | - | 0 |
| 3.10 | +0.72 | +30.25% | 220 | 602 | 1,200.00 | 327.55 | 0.00 | - | - | 0 |
| 2.85 | +0.68 | +31.34% | 9 | 78 | 1,210.00 | - | - | - | - | - |
| 2.66 | +0.71 | +36.41% | 24 | 33 | 1,220.00 | 341.52 | 0.00 | - | - | 0 |
| 2.62 | +0.68 | +35.05% | 37 | 116 | 1,230.00 | - | - | - | - | - |
| 2.22 | +0.32 | +16.84% | 14 | 70 | 1,240.00 | 377.02 | 0.00 | - | 4 | 0 |
| 2.00 | +0.24 | +13.64% | 60 | 368 | 1,250.00 | 386.09 | 0.00 | - | - | 0 |
| 1.95 | +0.45 | +30.00% | 7 | 80 | 1,260.00 | - | - | - | - | - |
| 1.74 | +0.46 | +35.94% | 6 | 66 | 1,270.00 | 437.24 | 0.00 | - | 2 | 0 |
| 1.95 | +0.62 | +46.62% | 14 | 76 | 1,280.00 | - | - | - | - | - |
| 1.57 | +0.28 | +21.71% | 7 | 25 | 1,290.00 | - | - | - | - | - |
| 1.41 | +0.13 | +10.16% | 50 | 347 | 1,300.00 | 426.69 | 0.00 | - | - | 0 |
| 1.37 | +0.29 | +26.85% | 153 | 167 | 1,310.00 | - | - | - | - | - |
| 1.32 | +0.31 | +30.69% | 4 | 44 | 1,320.00 | 441.23 | 0.00 | - | - | 0 |
| 1.20 | +0.18 | +17.65% | 4 | 7 | 1,330.00 | 466.73 | 0.00 | - | - | 0 |
| 1.10 | +0.17 | +18.28% | 538 | 132 | 1,340.00 | 476.64 | 0.00 | - | 2 | 0 |
| 1.00 | +0.20 | +25.00% | 44 | 77 | 1,350.00 | - | - | - | - | - |
| 1.00 | +0.16 | +19.05% | 13 | 6 | 1,360.00 | - | - | - | - | - |
| 0.84 | +0.17 | +25.37% | 4 | 12 | 1,370.00 | - | - | - | - | - |
| 0.92 | +0.30 | +48.39% | 12 | 16 | 1,380.00 | - | - | - | - | - |
| 0.84 | +0.14 | +20.00% | 3 | 140 | 1,390.00 | - | - | - | - | - |
| 0.75 | +0.11 | +17.19% | 95 | 500 | 1,400.00 | - | - | - | - | - |
| 0.55 | +0.12 | +27.91% | 34 | 204 | 1,450.00 | - | - | - | - | - |
| 0.41 | +0.03 | +7.89% | 372 | 707 | 1,500.00 | - | - | - | - | - |
| 0.40 | +0.10 | +33.33% | 13 | 73 | 1,550.00 | - | - | - | - | - |
| 0.26 | +0.05 | +23.81% | 15 | 58 | 1,600.00 | - | - | - | - | - |
| 0.23 | +0.01 | +4.55% | 32 | 50 | 1,650.00 | - | - | - | - | - |
| 0.16 | +0.02 | +14.29% | 7 | 86 | 1,700.00 | - | - | - | - | - |
| 0.14 | -0.05 | -26.32% | 9 | 54 | 1,750.00 | - | - | - | - | - |
| 0.17 | +0.08 | +88.89% | 2 | 54 | 1,790.00 | - | - | - | - | - |
| 0.12 | -0.07 | -36.84% | 11 | 108 | 1,800.00 | - | - | - | - | - |
| 0.09 | -0.05 | -35.71% | 17 | 408 | 1,810.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.