Italia markets close in 2 hours 13 minutes
FTSE MIB
35.378,63 -31,50 (-0,09%) Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,75 +0,52 (+0,66%) Bitcoin EUR
61.044,22 +308,94 (+0,51%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquisto
7 giugno 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 | - | 100 | 34 |
| - | - | - | - | - | 300.00 | 0.01 | 0.00 | - | 1 | 1 |
| 600.24 | 0.00 | - | - | 1 | 310.00 | - | - | - | - | - |
| - | - | - | - | - | 320.00 | 0.03 | 0.00 | - | 2 | 10 |
| 513.23 | 0.00 | - | - | 1 | 330.00 | 0.12 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 340.00 | 0.08 | 0.00 | - | 1 | 2 |
| 560.65 | 0.00 | - | - | 1 | 350.00 | 0.09 | 0.00 | - | 3 | 5 |
| 543.70 | 0.00 | - | 1 | 1 | 360.00 | 0.21 | 0.00 | - | - | 1 |
| 530.79 | 0.00 | - | - | 1 | 370.00 | - | - | - | - | - |
| 554.25 | 0.00 | - | 5 | 6 | 390.00 | 0.08 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 400.00 | 0.05 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 410.00 | 0.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 420.00 | 0.07 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 430.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 440.00 | 0.07 | 0.00 | - | 4 | 9 |
| 436.06 | 0.00 | - | - | 1 | 450.00 | 0.07 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 460.00 | 0.19 | 0.00 | - | 2 | 6 |
| 417.76 | 0.00 | - | 1 | 1 | 470.00 | 0.24 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 480.00 | 0.13 | 0.00 | - | 1 | 27 |
| 456.48 | 0.00 | - | 1 | 1 | 490.00 | 0.90 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 500.00 | 0.18 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 510.00 | 0.47 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 520.00 | 0.30 | 0.00 | - | 6 | 23 |
| - | - | - | - | - | 530.00 | 0.20 | 0.00 | - | 500 | 517 |
| - | - | - | - | - | 540.00 | 0.24 | 0.00 | - | 2 | 7 |
| 346.00 | 0.00 | - | 20 | 20 | 550.00 | 0.22 | 0.00 | - | 2 | 53 |
| 319.09 | 0.00 | - | - | 2 | 560.00 | 0.20 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 570.00 | 0.24 | 0.00 | - | 3 | 18 |
| 326.06 | 0.00 | - | 1 | 1 | 580.00 | 0.27 | 0.00 | - | 1 | 9 |
| 317.34 | 0.00 | - | - | 1 | 585.00 | 0.60 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 590.00 | 0.28 | 0.00 | - | 2 | 6 |
| 280.14 | 0.00 | - | - | 8 | 595.00 | 0.28 | 0.00 | - | 8 | 17 |
| 307.32 | 0.00 | - | 3 | 117 | 600.00 | 0.32 | 0.00 | - | 166 | 270 |
| 344.29 | +55.37 | +19.16% | 3 | 1 | 605.00 | 0.35 | 0.00 | - | 2 | 5 |
| 291.60 | 0.00 | - | - | 1 | 610.00 | 0.38 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 615.00 | 1.55 | 0.00 | - | 1 | 19 |
| 330.46 | 0.00 | - | 12 | 10 | 620.00 | 0.40 | 0.00 | - | 21 | 39 |
| 327.36 | 0.00 | - | 7 | 12 | 625.00 | 0.45 | 0.00 | - | 1 | 63 |
| - | - | - | - | - | 630.00 | 0.41 | 0.00 | - | 3 | 47 |
| 275.36 | 0.00 | - | 4 | 1 | 635.00 | 0.48 | 0.00 | - | 1 | 23 |
| 282.98 | 0.00 | - | 1 | 0 | 640.00 | 0.47 | 0.00 | - | 4 | 629 |
| 259.59 | 0.00 | - | 4 | 4 | 645.00 | 0.56 | 0.00 | - | 10 | 1,179 |
| 243.80 | 0.00 | - | 1 | 2 | 650.00 | 0.55 | 0.00 | - | 13 | 142 |
| 232.55 | 0.00 | - | - | 1 | 655.00 | 0.59 | 0.00 | - | 19 | 752 |
| 222.95 | 0.00 | - | 4 | 4 | 660.00 | 0.67 | 0.00 | - | 3 | 283 |
| - | - | - | - | - | 665.00 | 0.68 | 0.00 | - | 1 | 44 |
| 284.90 | 0.00 | - | 2 | 6 | 670.00 | 0.70 | 0.00 | - | 13 | 113 |
| 233.09 | 0.00 | - | 1 | 1 | 675.00 | 0.80 | 0.00 | - | 11 | 64 |
| 276.85 | 0.00 | - | 7 | 6 | 680.00 | 0.88 | 0.00 | - | 15 | 105 |
| 272.15 | 0.00 | - | 6 | 5 | 685.00 | 0.98 | 0.00 | - | 2 | 82 |
| 229.75 | 0.00 | - | 1 | 7 | 690.00 | 1.02 | 0.00 | - | 7 | 128 |
| 167.95 | 0.00 | - | - | 1 | 695.00 | 1.10 | 0.00 | - | 16 | 118 |
| 204.34 | 0.00 | - | 1 | 9 | 700.00 | 1.19 | 0.00 | - | 382 | 631 |
| - | - | - | - | - | 705.00 | 1.31 | 0.00 | - | 11 | 62 |
| - | - | - | - | - | 710.00 | 1.37 | 0.00 | - | 5 | 89 |
| 204.86 | 0.00 | - | 3 | 3 | 715.00 | 1.53 | 0.00 | - | 8 | 119 |
| 195.15 | 0.00 | - | 1 | 24 | 720.00 | 1.63 | 0.00 | - | 5 | 203 |
| 222.23 | 0.00 | - | 1 | 15 | 725.00 | 1.72 | 0.00 | - | 5 | 214 |
| 221.50 | 0.00 | - | 3 | 13 | 730.00 | 2.00 | 0.00 | - | 15 | 258 |
| 212.69 | 0.00 | - | 5 | 1 | 735.00 | 2.14 | 0.00 | - | 8 | 135 |
| 212.63 | 0.00 | - | 1 | 86 | 740.00 | 2.42 | 0.00 | - | 31 | 180 |
| 203.64 | 0.00 | - | 5 | 4 | 745.00 | 2.53 | 0.00 | - | 23 | 129 |
| 202.92 | 0.00 | - | 5 | 3,179 | 750.00 | 3.05 | 0.00 | - | 40 | 456 |
| 194.10 | 0.00 | - | 1 | 5 | 755.00 | 3.25 | 0.00 | - | 29 | 128 |
| 198.25 | 0.00 | - | 3 | 3,001 | 760.00 | 3.25 | 0.00 | - | 26 | 144 |
| 188.30 | 0.00 | - | 3 | 8 | 765.00 | 3.80 | 0.00 | - | 42 | 142 |
| 187.44 | 0.00 | - | 3 | 7 | 770.00 | 4.07 | 0.00 | - | 24 | 141 |
| 179.08 | 0.00 | - | 3 | 6 | 775.00 | 4.36 | 0.00 | - | 20 | 158 |
| 135.12 | 0.00 | - | 1 | 5 | 780.00 | 4.98 | 0.00 | - | 18 | 194 |
| 171.27 | 0.00 | - | 20 | 20 | 785.00 | 5.75 | 0.00 | - | 21 | 112 |
| 171.80 | 0.00 | - | 4 | 54 | 790.00 | 6.16 | 0.00 | - | 23 | 199 |
| 165.00 | 0.00 | - | 3 | 3 | 795.00 | 6.10 | 0.00 | - | 5 | 165 |
| 155.37 | 0.00 | - | 13 | 2,035 | 800.00 | 7.17 | 0.00 | - | 61 | 447 |
| 159.85 | 0.00 | - | 2 | 19 | 805.00 | 7.15 | 0.00 | - | 11 | 86 |
| 148.43 | 0.00 | - | 3 | 5 | 810.00 | 8.70 | 0.00 | - | 66 | 187 |
| 126.37 | 0.00 | - | 1 | 17 | 815.00 | 9.27 | 0.00 | - | 16 | 78 |
| 147.10 | 0.00 | - | 2 | 90 | 820.00 | 9.91 | 0.00 | - | 39 | 193 |
| 132.55 | 0.00 | - | 14 | 72 | 825.00 | 11.36 | 0.00 | - | 75 | 178 |
| 136.84 | 0.00 | - | 2 | 53 | 830.00 | 11.52 | 0.00 | - | 47 | 274 |
| 130.15 | 0.00 | - | 1 | 88 | 835.00 | 12.45 | 0.00 | - | 24 | 107 |
| 126.05 | 0.00 | - | 3 | 81 | 840.00 | 14.20 | 0.00 | - | 34 | 256 |
| 120.85 | 0.00 | - | 29 | 37 | 845.00 | 15.68 | 0.00 | - | 9 | 128 |
| 113.00 | 0.00 | - | 134 | 232 | 850.00 | 16.58 | 0.00 | - | 78 | 310 |
| 111.25 | 0.00 | - | 19 | 153 | 855.00 | 18.22 | 0.00 | - | 4 | 231 |
| 111.10 | 0.00 | - | 5 | 209 | 860.00 | 18.95 | 0.00 | - | 16 | 202 |
| 101.50 | 0.00 | - | 88 | 113 | 865.00 | 20.00 | 0.00 | - | 16 | 241 |
| 103.75 | 0.00 | - | 5 | 231 | 870.00 | 22.17 | 0.00 | - | 55 | 200 |
| 95.25 | 0.00 | - | 2 | 127 | 875.00 | 23.85 | 0.00 | - | 23 | 87 |
| 92.20 | 0.00 | - | 47 | 161 | 880.00 | 25.19 | 0.00 | - | 29 | 113 |
| 92.05 | 0.00 | - | 4 | 295 | 885.00 | 27.40 | 0.00 | - | 15 | 236 |
| 87.00 | 0.00 | - | 77 | 660 | 890.00 | 29.44 | 0.00 | - | 16 | 325 |
| 88.00 | 0.00 | - | 96 | 300 | 895.00 | 31.00 | 0.00 | - | 28 | 170 |
| 80.35 | 0.00 | - | 143 | 760 | 900.00 | 31.14 | 0.00 | - | 129 | 755 |
| 78.11 | 0.00 | - | 9 | 450 | 905.00 | 34.57 | 0.00 | - | 7 | 224 |
| 79.00 | 0.00 | - | 42 | 504 | 910.00 | 36.49 | 0.00 | - | 50 | 182 |
| 71.03 | 0.00 | - | 29 | 164 | 915.00 | 38.85 | 0.00 | - | 78 | 144 |
| 73.20 | 0.00 | - | 81 | 304 | 920.00 | 42.40 | 0.00 | - | 67 | 52 |
| 66.10 | 0.00 | - | 79 | 146 | 925.00 | 42.85 | 0.00 | - | 79 | 82 |
| 63.02 | 0.00 | - | 87 | 141 | 930.00 | 44.05 | 0.00 | - | 45 | 247 |
| 60.50 | 0.00 | - | 47 | 71 | 935.00 | 47.42 | 0.00 | - | 18 | 37 |
| 58.75 | 0.00 | - | 90 | 206 | 940.00 | 50.11 | 0.00 | - | 22 | 387 |
| 55.54 | 0.00 | - | 136 | 278 | 945.00 | 54.00 | 0.00 | - | 39 | 53 |
| 53.15 | 0.00 | - | 452 | 587 | 950.00 | 56.13 | 0.00 | - | 127 | 130 |
| 51.15 | 0.00 | - | 214 | 128 | 955.00 | 56.35 | 0.00 | - | 19 | 3 |
| 48.70 | 0.00 | - | 86 | 297 | 960.00 | 59.17 | 0.00 | - | 3 | 331 |
| 48.30 | 0.00 | - | 173 | 438 | 965.00 | 63.59 | 0.00 | - | 17 | 109 |
| 45.31 | 0.00 | - | 53 | 375 | 970.00 | 61.85 | 0.00 | - | 15 | 72 |
| 43.90 | 0.00 | - | 93 | 148 | 975.00 | 85.45 | 0.00 | - | 2 | 19 |
| 40.49 | 0.00 | - | 440 | 1,120 | 980.00 | 71.60 | 0.00 | - | 6 | 18 |
| 40.00 | 0.00 | - | 19 | 52 | 985.00 | 74.61 | 0.00 | - | 4 | 11 |
| 38.07 | 0.00 | - | 62 | 132 | 990.00 | 99.65 | 0.00 | - | 2 | 7 |
| 35.40 | 0.00 | - | 142 | 211 | 995.00 | 81.03 | 0.00 | - | 10 | 11 |
| 34.00 | 0.00 | - | 394 | 595 | 1,000.00 | 83.08 | 0.00 | - | 23 | 579 |
| 34.00 | 0.00 | - | 22 | 64 | 1,005.00 | 89.15 | 0.00 | - | 14 | 50 |
| 33.78 | 0.00 | - | 15 | 69 | 1,010.00 | 87.20 | 0.00 | - | 1 | 4 |
| 30.92 | 0.00 | - | 84 | 109 | 1,015.00 | 106.55 | 0.00 | - | 2 | 10 |
| 27.95 | 0.00 | - | 59 | 701 | 1,020.00 | 103.05 | 0.00 | - | 12 | 10 |
| 26.25 | 0.00 | - | 35 | 87 | 1,025.00 | 102.65 | 0.00 | - | 4 | 7 |
| 25.20 | 0.00 | - | 13 | 35 | 1,030.00 | 105.35 | 0.00 | - | 56 | 44 |
| 24.19 | 0.00 | - | 3 | 22 | 1,035.00 | 109.65 | 0.00 | - | 4 | 5 |
| 23.14 | 0.00 | - | 10 | 36 | 1,040.00 | 111.05 | 0.00 | - | 4 | 5 |
| 21.97 | 0.00 | - | 4 | 30 | 1,045.00 | 117.35 | 0.00 | - | 2 | 4 |
| 20.40 | 0.00 | - | 88 | 163 | 1,050.00 | 115.76 | 0.00 | - | 3 | 16 |
| 19.35 | 0.00 | - | 9 | 61 | 1,055.00 | 176.75 | 0.00 | - | 6 | 4 |
| 20.07 | 0.00 | - | 3 | 49 | 1,060.00 | 129.00 | 0.00 | - | 2 | 7 |
| 18.35 | 0.00 | - | 3 | 17 | 1,065.00 | 137.85 | 0.00 | - | 10 | 11 |
| 16.70 | 0.00 | - | 6 | 370 | 1,070.00 | 135.15 | 0.00 | - | 34 | 29 |
| 17.77 | 0.00 | - | 8 | 74 | 1,075.00 | 146.85 | 0.00 | - | 20 | 5 |
| 14.15 | 0.00 | - | 144 | 167 | 1,080.00 | 146.15 | 0.00 | - | 2 | 12 |
| 13.89 | 0.00 | - | 12 | 33 | 1,090.00 | 151.50 | 0.00 | - | 6 | 6 |
| 11.90 | 0.00 | - | 91 | 263 | 1,100.00 | 157.60 | 0.00 | - | 2 | 37 |
| 10.23 | 0.00 | - | 14 | 126 | 1,110.00 | 166.50 | 0.00 | - | 6 | 10 |
| 10.93 | 0.00 | - | 4 | 35 | 1,120.00 | - | - | - | - | - |
| 8.50 | 0.00 | - | 68 | 76 | 1,130.00 | - | - | - | - | - |
| 8.60 | 0.00 | - | 23 | 48 | 1,140.00 | - | - | - | - | - |
| 6.70 | 0.00 | - | 187 | 390 | 1,150.00 | 204.00 | -45.70 | -18.30% | 2 | 1 |
| 5.95 | 0.00 | - | 12 | 61 | 1,160.00 | 259.28 | 0.00 | - | 4 | 2 |
| 5.50 | 0.00 | - | 14 | 13 | 1,170.00 | 228.15 | -41.40 | -15.36% | 2 | 1 |
| 5.00 | 0.00 | - | 68 | 71 | 1,180.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | 13 | 23 | 1,190.00 | - | - | - | - | - |
| 3.97 | 0.00 | - | 148 | 758 | 1,200.00 | 254.00 | 0.00 | - | 23 | 21 |
| 3.65 | 0.00 | - | 9 | 30 | 1,210.00 | - | - | - | - | - |
| 3.25 | 0.00 | - | 10 | 57 | 1,220.00 | - | - | - | - | - |
| 3.65 | 0.00 | - | 1 | 39 | 1,230.00 | - | - | - | - | - |
| 3.15 | 0.00 | - | 25 | 83 | 1,240.00 | - | - | - | - | - |
| 2.54 | 0.00 | - | 220 | 293 | 1,250.00 | - | - | - | - | - |
| 2.13 | 0.00 | - | 17 | 26 | 1,260.00 | - | - | - | - | - |
| 2.53 | 0.00 | - | 1 | 49 | 1,270.00 | 324.70 | 0.00 | - | 2 | 1 |
| 1.95 | 0.00 | - | 4 | 16 | 1,280.00 | 377.57 | 0.00 | - | 2 | 0 |
| 1.62 | 0.00 | - | 5 | 16 | 1,290.00 | 372.20 | 0.00 | - | - | 0 |
| 1.80 | 0.00 | - | 96 | 515 | 1,300.00 | 354.35 | 0.00 | - | 2 | 0 |
| 1.52 | 0.00 | - | 5 | 16 | 1,310.00 | - | - | - | - | - |
| 1.31 | 0.00 | - | 26 | 98 | 1,320.00 | - | - | - | - | - |
| 1.62 | 0.00 | - | 1 | 6 | 1,330.00 | - | - | - | - | - |
| 1.41 | 0.00 | - | 2 | 13 | 1,340.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 6 | 91 | 1,350.00 | - | - | - | - | - |
| 1.14 | 0.00 | - | 6 | 14 | 1,360.00 | 518.75 | 0.00 | - | - | 0 |
| 1.18 | 0.00 | - | 6 | 21 | 1,370.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 5 | 5 | 1,380.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 10 | 22 | 1,390.00 | 517.67 | 0.00 | - | - | 0 |
| 0.79 | 0.00 | - | 29 | 140 | 1,400.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 12 | 31 | 1,450.00 | 531.78 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 30 | 93 | 1,500.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 5 | 28 | 1,550.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 223 | 420 | 1,600.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.