Italia markets close in 6 hours 41 minutes
FTSE MIB
33.823,51 +194,30 (+0,58%) 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%) Petrolio
78,99 +0,88 (+1,13%) Bitcoin EUR
60.740,48 +1.436,06 (+2,42%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquisto
31 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 609.53 | 0.00 | - | 2 | 0 | 260.00 | 0.05 | 0.00 | - | 3 | 0 |
| 532.68 | 0.00 | - | 1 | 0 | 290.00 | 0.05 | 0.00 | - | 1 | 0 |
| 531.40 | 0.00 | - | - | 0 | 300.00 | 0.08 | 0.00 | - | 10 | 0 |
| 487.90 | 0.00 | - | 1 | 0 | 310.00 | 0.41 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 320.00 | 0.03 | 0.00 | - | 1 | 0 |
| 517.56 | 0.00 | - | - | 0 | 330.00 | 0.06 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 340.00 | 0.06 | 0.00 | - | - | 0 |
| 457.85 | 0.00 | - | 1 | 0 | 350.00 | 0.09 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 360.00 | 0.15 | 0.00 | - | 1 | 0 |
| 488.05 | 0.00 | - | - | 0 | 370.00 | 0.15 | 0.00 | - | - | 0 |
| - | - | - | - | - | 380.00 | 0.06 | 0.00 | - | 1 | 0 |
| 466.62 | 0.00 | - | - | 0 | 390.00 | 0.13 | 0.00 | - | 1 | 0 |
| 385.40 | 0.00 | - | 25 | 0 | 400.00 | 0.15 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 410.00 | 0.08 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 420.00 | 0.16 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 430.00 | 0.22 | 0.00 | - | 1 | 0 |
| 444.44 | 0.00 | - | 1 | 0 | 440.00 | 0.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 450.00 | 0.21 | 0.00 | - | 7 | 0 |
| 383.00 | 0.00 | - | - | 0 | 460.00 | 0.28 | 0.00 | - | 1 | 0 |
| 350.60 | 0.00 | - | 2 | 0 | 470.00 | 0.40 | 0.00 | - | 1 | 0 |
| 381.25 | 0.00 | - | - | 0 | 480.00 | 0.40 | 0.00 | - | 1 | 0 |
| 393.00 | 0.00 | - | 1 | 0 | 490.00 | 0.40 | 0.00 | - | 11 | 0 |
| 358.00 | 0.00 | - | 8 | 0 | 500.00 | 0.42 | 0.00 | - | 39 | 0 |
| 290.00 | 0.00 | - | - | 0 | 510.00 | 0.45 | 0.00 | - | 4 | 0 |
| 345.21 | 0.00 | - | - | 0 | 520.00 | 0.48 | 0.00 | - | 14 | 0 |
| 260.67 | 0.00 | - | - | 0 | 530.00 | 0.53 | 0.00 | - | 14 | 0 |
| 349.04 | 0.00 | - | 3 | 0 | 540.00 | 0.59 | 0.00 | - | 1 | 0 |
| 304.00 | 0.00 | - | 5 | 0 | 550.00 | 0.67 | 0.00 | - | 1 | 0 |
| 290.60 | 0.00 | - | - | 0 | 560.00 | 0.76 | 0.00 | - | 6 | 0 |
| 257.63 | 0.00 | - | 2 | 0 | 570.00 | 0.85 | 0.00 | - | 4 | 0 |
| 278.67 | 0.00 | - | 1 | 0 | 580.00 | 0.96 | 0.00 | - | 31 | 0 |
| 288.90 | 0.00 | - | 2 | 0 | 590.00 | 1.10 | 0.00 | - | 13 | 0 |
| 282.43 | 0.00 | - | 3 | 0 | 600.00 | 1.30 | 0.00 | - | 132 | 0 |
| 251.57 | 0.00 | - | 1 | 0 | 610.00 | 1.42 | 0.00 | - | 5 | 0 |
| 272.51 | 0.00 | - | 1 | 0 | 620.00 | 1.63 | 0.00 | - | 17 | 0 |
| 223.99 | 0.00 | - | 1 | 0 | 630.00 | 1.88 | 0.00 | - | 32 | 0 |
| 191.24 | 0.00 | - | 2 | 0 | 635.00 | 2.02 | 0.00 | - | 143 | 0 |
| 163.93 | 0.00 | - | - | 0 | 640.00 | 2.35 | 0.00 | - | 13 | 0 |
| 230.60 | 0.00 | - | 1 | 0 | 645.00 | 2.32 | 0.00 | - | 27 | 0 |
| 240.34 | 0.00 | - | 1 | 0 | 650.00 | 2.50 | 0.00 | - | 54 | 0 |
| 220.00 | 0.00 | - | 2 | 0 | 655.00 | 2.69 | 0.00 | - | 91 | 0 |
| 234.05 | 0.00 | - | 2 | 0 | 660.00 | 2.95 | 0.00 | - | 28 | 0 |
| 218.65 | 0.00 | - | 1 | 0 | 665.00 | 3.85 | 0.00 | - | 8 | 0 |
| 221.82 | 0.00 | - | 2 | 0 | 670.00 | 3.35 | 0.00 | - | 16 | 0 |
| 153.20 | 0.00 | - | 2 | 0 | 675.00 | 3.59 | 0.00 | - | 7 | 0 |
| 202.60 | 0.00 | - | 3 | 0 | 680.00 | 3.95 | 0.00 | - | 21 | 0 |
| 196.97 | 0.00 | - | 1 | 0 | 685.00 | 4.35 | 0.00 | - | 25 | 0 |
| 175.35 | 0.00 | - | 2 | 0 | 690.00 | 4.75 | 0.00 | - | 96 | 0 |
| - | - | - | - | - | 695.00 | 5.10 | 0.00 | - | 36 | 0 |
| 200.07 | 0.00 | - | 3 | 0 | 700.00 | 5.40 | 0.00 | - | 217 | 0 |
| 150.27 | 0.00 | - | 1 | 0 | 705.00 | 6.05 | 0.00 | - | 78 | 0 |
| 186.27 | 0.00 | - | 20 | 0 | 710.00 | 6.45 | 0.00 | - | 121 | 0 |
| 156.61 | 0.00 | - | 1 | 0 | 715.00 | 6.80 | 0.00 | - | 33 | 0 |
| 178.18 | 0.00 | - | 23 | 0 | 720.00 | 7.45 | 0.00 | - | 70 | 0 |
| 160.88 | 0.00 | - | 38 | 0 | 725.00 | 8.05 | 0.00 | - | 426 | 0 |
| 130.37 | 0.00 | - | 3 | 0 | 730.00 | 8.68 | 0.00 | - | 525 | 0 |
| 152.45 | 0.00 | - | 2 | 0 | 735.00 | 9.40 | 0.00 | - | 338 | 0 |
| 160.16 | 0.00 | - | 2 | 0 | 740.00 | 10.17 | 0.00 | - | 58 | 0 |
| 158.43 | 0.00 | - | 4 | 0 | 745.00 | 10.60 | 0.00 | - | 36 | 0 |
| 154.25 | 0.00 | - | 19 | 0 | 750.00 | 11.60 | 0.00 | - | 158 | 0 |
| 96.94 | 0.00 | - | 3 | 0 | 755.00 | 12.50 | 0.00 | - | 41 | 0 |
| 137.77 | 0.00 | - | 2 | 0 | 760.00 | 13.40 | 0.00 | - | 48 | 0 |
| 143.00 | 0.00 | - | 2 | 0 | 765.00 | 14.56 | 0.00 | - | 41 | 0 |
| 134.50 | 0.00 | - | 12 | 0 | 770.00 | 15.43 | 0.00 | - | 70 | 0 |
| 132.60 | 0.00 | - | 8 | 0 | 775.00 | 16.59 | 0.00 | - | 36 | 0 |
| 130.16 | 0.00 | - | 113 | 0 | 780.00 | 17.60 | 0.00 | - | 131 | 0 |
| 125.85 | 0.00 | - | 6 | 0 | 785.00 | 18.69 | 0.00 | - | 20 | 0 |
| 119.65 | 0.00 | - | 1 | 0 | 790.00 | 20.11 | 0.00 | - | 94 | 0 |
| 119.50 | 0.00 | - | 2 | 0 | 795.00 | 21.41 | 0.00 | - | 63 | 0 |
| 113.15 | 0.00 | - | 97 | 0 | 800.00 | 22.91 | 0.00 | - | 321 | 0 |
| 114.70 | 0.00 | - | 4 | 0 | 805.00 | 24.15 | 0.00 | - | 23 | 0 |
| 107.00 | 0.00 | - | 26 | 0 | 810.00 | 25.59 | 0.00 | - | 60 | 0 |
| 102.45 | 0.00 | - | 112 | 0 | 815.00 | 27.66 | 0.00 | - | 92 | 0 |
| 101.27 | 0.00 | - | 22 | 0 | 820.00 | 29.20 | 0.00 | - | 112 | 0 |
| 99.01 | 0.00 | - | 95 | 0 | 825.00 | 30.87 | 0.00 | - | 113 | 0 |
| 93.27 | 0.00 | - | 41 | 0 | 830.00 | 32.61 | 0.00 | - | 78 | 0 |
| 92.99 | 0.00 | - | 19 | 0 | 835.00 | 34.18 | 0.00 | - | 55 | 0 |
| 89.80 | 0.00 | - | 54 | 0 | 840.00 | 36.20 | 0.00 | - | 94 | 0 |
| 84.40 | 0.00 | - | 127 | 0 | 845.00 | 38.41 | 0.00 | - | 83 | 0 |
| 81.20 | 0.00 | - | 712 | 0 | 850.00 | 40.50 | 0.00 | - | 186 | 0 |
| 73.50 | 0.00 | - | 22 | 0 | 855.00 | 42.47 | 0.00 | - | 46 | 0 |
| 76.48 | 0.00 | - | 93 | 0 | 860.00 | 44.74 | 0.00 | - | 92 | 0 |
| 72.65 | 0.00 | - | 62 | 0 | 865.00 | 47.50 | 0.00 | - | 22 | 0 |
| 70.55 | 0.00 | - | 124 | 0 | 870.00 | 49.50 | 0.00 | - | 41 | 0 |
| 67.60 | 0.00 | - | 253 | 0 | 875.00 | 51.88 | 0.00 | - | 120 | 0 |
| 65.50 | 0.00 | - | 293 | 0 | 880.00 | 54.67 | 0.00 | - | 143 | 0 |
| 62.90 | 0.00 | - | 229 | 0 | 885.00 | 56.69 | 0.00 | - | 130 | 0 |
| 60.39 | 0.00 | - | 222 | 0 | 890.00 | 59.35 | 0.00 | - | 144 | 0 |
| 58.10 | 0.00 | - | 77 | 0 | 895.00 | 60.84 | 0.00 | - | 36 | 0 |
| 55.89 | 0.00 | - | 549 | 0 | 900.00 | 65.55 | 0.00 | - | 85 | 0 |
| 53.89 | 0.00 | - | 35 | 0 | 905.00 | 89.30 | 0.00 | - | 6 | 0 |
| 51.80 | 0.00 | - | 87 | 0 | 910.00 | 73.46 | 0.00 | - | 1 | 0 |
| 50.45 | 0.00 | - | 95 | 0 | 915.00 | 73.60 | 0.00 | - | 6 | 0 |
| 47.90 | 0.00 | - | 163 | 0 | 920.00 | 75.75 | 0.00 | - | 22 | 0 |
| 45.82 | 0.00 | - | 66 | 0 | 925.00 | 80.50 | 0.00 | - | 10 | 0 |
| 44.85 | 0.00 | - | 23 | 0 | 930.00 | 81.95 | 0.00 | - | 10 | 0 |
| 44.18 | 0.00 | - | 7 | 0 | 935.00 | 93.47 | 0.00 | - | 2 | 0 |
| 41.17 | 0.00 | - | 165 | 0 | 940.00 | 118.21 | 0.00 | - | 1 | 0 |
| 39.01 | 0.00 | - | 32 | 0 | 945.00 | 109.20 | 0.00 | - | 4 | 0 |
| 37.35 | 0.00 | - | 320 | 0 | 950.00 | 96.54 | 0.00 | - | 2 | 0 |
| 36.00 | 0.00 | - | 16 | 0 | 955.00 | 116.60 | 0.00 | - | - | 0 |
| 34.11 | 0.00 | - | 51 | 0 | 960.00 | 148.45 | 0.00 | - | 5 | 0 |
| 33.23 | 0.00 | - | 31 | 0 | 965.00 | 116.30 | 0.00 | - | - | 0 |
| 31.30 | 0.00 | - | 74 | 0 | 970.00 | 130.80 | 0.00 | - | 350 | 0 |
| 30.25 | 0.00 | - | 40 | 0 | 975.00 | 118.30 | 0.00 | - | 1 | 0 |
| 29.48 | 0.00 | - | 99 | 0 | 980.00 | 117.90 | 0.00 | - | 3 | 0 |
| 27.21 | 0.00 | - | 126 | 0 | 985.00 | 136.00 | 0.00 | - | 1 | 0 |
| 26.35 | 0.00 | - | 60 | 0 | 990.00 | - | - | - | - | - |
| 25.02 | 0.00 | - | 14 | 0 | 995.00 | 152.69 | 0.00 | - | 2 | 0 |
| 24.00 | 0.00 | - | 584 | 0 | 1,000.00 | 142.00 | 0.00 | - | 1 | 0 |
| 22.88 | 0.00 | - | 25 | 0 | 1,005.00 | - | - | - | - | - |
| 21.93 | 0.00 | - | 44 | 0 | 1,010.00 | 176.00 | 0.00 | - | - | 0 |
| 21.30 | 0.00 | - | 9 | 0 | 1,015.00 | - | - | - | - | - |
| 20.40 | 0.00 | - | 30 | 0 | 1,020.00 | 184.49 | 0.00 | - | - | 0 |
| 19.16 | 0.00 | - | 13 | 0 | 1,025.00 | 212.88 | 0.00 | - | 1 | 0 |
| 18.32 | 0.00 | - | 186 | 0 | 1,030.00 | 173.21 | 0.00 | - | - | 0 |
| 17.50 | 0.00 | - | 12 | 0 | 1,035.00 | - | - | - | - | - |
| 16.71 | 0.00 | - | 12 | 0 | 1,040.00 | - | - | - | - | - |
| 16.45 | 0.00 | - | 13 | 0 | 1,045.00 | 197.12 | 0.00 | - | 2 | 0 |
| 14.95 | 0.00 | - | 174 | 0 | 1,050.00 | 189.65 | 0.00 | - | 1 | 0 |
| 15.00 | 0.00 | - | 25 | 0 | 1,055.00 | 188.73 | 0.00 | - | - | 0 |
| 14.86 | 0.00 | - | 14 | 0 | 1,060.00 | - | - | - | - | - |
| 13.40 | 0.00 | - | 13 | 0 | 1,065.00 | - | - | - | - | - |
| 13.67 | 0.00 | - | 10 | 0 | 1,070.00 | - | - | - | - | - |
| 13.15 | 0.00 | - | 7 | 0 | 1,075.00 | 213.31 | 0.00 | - | - | 0 |
| 11.60 | 0.00 | - | 15 | 0 | 1,080.00 | - | - | - | - | - |
| 11.72 | 0.00 | - | 13 | 0 | 1,085.00 | - | - | - | - | - |
| 10.85 | 0.00 | - | 5 | 0 | 1,090.00 | - | - | - | - | - |
| 10.35 | 0.00 | - | 4 | 0 | 1,095.00 | - | - | - | - | - |
| 9.60 | 0.00 | - | 241 | 0 | 1,100.00 | 235.93 | 0.00 | - | 1 | 0 |
| 9.30 | 0.00 | - | 23 | 0 | 1,105.00 | - | - | - | - | - |
| 9.50 | 0.00 | - | 34 | 0 | 1,110.00 | 286.19 | 0.00 | - | - | 0 |
| 9.50 | 0.00 | - | 16 | 0 | 1,115.00 | - | - | - | - | - |
| 8.30 | 0.00 | - | 1 | 0 | 1,120.00 | 295.95 | 0.00 | - | - | 0 |
| 7.95 | 0.00 | - | 2 | 0 | 1,125.00 | - | - | - | - | - |
| 6.60 | 0.00 | - | 17 | 0 | 1,130.00 | 255.41 | 0.00 | - | 2 | 0 |
| 7.45 | 0.00 | - | 1 | 0 | 1,135.00 | - | - | - | - | - |
| 6.62 | 0.00 | - | 2 | 0 | 1,140.00 | 300.07 | 0.00 | - | - | 0 |
| 6.20 | 0.00 | - | 4 | 0 | 1,145.00 | - | - | - | - | - |
| 6.35 | 0.00 | - | 430 | 0 | 1,150.00 | - | - | - | - | - |
| 6.05 | 0.00 | - | 10 | 0 | 1,155.00 | - | - | - | - | - |
| 6.20 | 0.00 | - | 8 | 0 | 1,160.00 | 300.30 | 0.00 | - | - | 0 |
| 5.20 | 0.00 | - | 2 | 0 | 1,165.00 | - | - | - | - | - |
| 5.15 | 0.00 | - | 5 | 0 | 1,170.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 6 | 0 | 1,180.00 | 336.53 | 0.00 | - | - | 0 |
| 4.70 | 0.00 | - | 9 | 0 | 1,190.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 69 | 0 | 1,200.00 | 329.39 | 0.00 | - | 2 | 0 |
| 4.15 | 0.00 | - | 4 | 0 | 1,210.00 | - | - | - | - | - |
| 3.77 | 0.00 | - | 1 | 0 | 1,220.00 | - | - | - | - | - |
| 3.45 | 0.00 | - | 31 | 0 | 1,230.00 | 353.81 | 0.00 | - | - | 0 |
| 3.10 | 0.00 | - | 28 | 0 | 1,240.00 | - | - | - | - | - |
| 2.95 | 0.00 | - | 104 | 0 | 1,250.00 | 377.40 | 0.00 | - | - | 0 |
| 2.83 | 0.00 | - | 7 | 0 | 1,260.00 | - | - | - | - | - |
| 2.86 | 0.00 | - | 2 | 0 | 1,270.00 | 395.50 | 0.00 | - | - | 0 |
| 2.62 | 0.00 | - | 4 | 0 | 1,280.00 | - | - | - | - | - |
| 2.16 | 0.00 | - | 6 | 0 | 1,290.00 | - | - | - | - | - |
| 2.06 | 0.00 | - | 30 | 0 | 1,300.00 | 475.16 | 0.00 | - | 2 | 0 |
| 2.07 | 0.00 | - | 27 | 0 | 1,310.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 1 | 0 | 1,320.00 | 495.25 | 0.00 | - | - | 0 |
| 1.20 | 0.00 | - | 7 | 0 | 1,330.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 5 | 0 | 1,340.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 151 | 0 | 1,350.00 | 477.25 | 0.00 | - | - | 0 |
| 1.42 | 0.00 | - | 1 | 0 | 1,360.00 | 515.67 | 0.00 | - | - | 0 |
| 1.28 | 0.00 | - | 1 | 0 | 1,370.00 | 495.46 | 0.00 | - | - | 0 |
| 1.38 | 0.00 | - | 2 | 0 | 1,380.00 | - | - | - | - | - |
| 1.17 | 0.00 | - | 3 | 0 | 1,390.00 | - | - | - | - | - |
| 1.11 | 0.00 | - | 43 | 0 | 1,400.00 | 557.54 | 0.00 | - | - | 0 |
| 0.91 | 0.00 | - | 12 | 0 | 1,450.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 77 | 0 | 1,500.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 9 | 0 | 1,550.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 54 | 0 | 1,600.00 | 727.90 | 0.00 | - | 2 | 0 |
| 0.41 | 0.00 | - | 56 | 0 | 1,650.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 46 | 0 | 1,700.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 80 | 0 | 1,750.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.