Italia markets close in 4 hours 48 minutes
FTSE MIB
33.876,57 +140,17 (+0,42%) Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,07 +0,12 (+0,15%) Bitcoin EUR
55.072,34 +1.361,30 (+2,53%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquisto
18 ottobre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 590.10 | 0.00 | - | 1 | 0 | 200.00 | 0.17 | 0.00 | - | 1 | 0 |
| 579.70 | 0.00 | - | 1 | 0 | 210.00 | 0.23 | 0.00 | - | 10 | 0 |
| 658.35 | 0.00 | - | 1 | 0 | 220.00 | 0.24 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 230.00 | 0.34 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 240.00 | 0.35 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 250.00 | 0.57 | 0.00 | - | 4 | 0 |
| 639.90 | 0.00 | - | - | 1 | 260.00 | 0.30 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 270.00 | 0.36 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 280.00 | 0.42 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 290.00 | 0.58 | 0.00 | - | 1 | 0 |
| 612.00 | 0.00 | - | 1 | 0 | 300.00 | 0.66 | 0.00 | - | 60 | 0 |
| 573.01 | 0.00 | - | 2 | 0 | 310.00 | 0.90 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 320.00 | 1.11 | 0.00 | - | 1 | 0 |
| 622.80 | 0.00 | - | 3 | 3 | 330.00 | 1.12 | 0.00 | - | 1 | 0 |
| 559.10 | 0.00 | - | 2 | 5 | 340.00 | 1.42 | 0.00 | - | 1 | 0 |
| 564.18 | 0.00 | - | 1 | 0 | 350.00 | 1.70 | 0.00 | - | 3 | 0 |
| 527.92 | 0.00 | - | 2 | 0 | 360.00 | 1.63 | 0.00 | - | 1 | 0 |
| 439.72 | 0.00 | - | - | 0 | 370.00 | 1.92 | 0.00 | - | 1 | 0 |
| 423.80 | 0.00 | - | 4 | 0 | 380.00 | 2.40 | 0.00 | - | 2 | 0 |
| 519.59 | 0.00 | - | 1 | 2 | 390.00 | 2.63 | 0.00 | - | 1 | 0 |
| 418.20 | 0.00 | - | 1 | 0 | 400.00 | 2.43 | 0.00 | - | 6 | 0 |
| 444.10 | 0.00 | - | 2 | 0 | 410.00 | 3.22 | 0.00 | - | 6 | 0 |
| 482.75 | 0.00 | - | 1 | 1 | 420.00 | 3.35 | 0.00 | - | 401 | 0 |
| 405.82 | 0.00 | - | 2 | 0 | 430.00 | 3.50 | 0.00 | - | 1 | 0 |
| 348.87 | 0.00 | - | 1 | 0 | 440.00 | 3.85 | 0.00 | - | 7 | 0 |
| 391.11 | 0.00 | - | 5 | 0 | 450.00 | 4.40 | 0.00 | - | 3 | 0 |
| 382.86 | 0.00 | - | 1 | 0 | 460.00 | 4.80 | 0.00 | - | 2 | 0 |
| 318.60 | 0.00 | - | 22 | 0 | 470.00 | 5.55 | 0.00 | - | 1 | 0 |
| 360.95 | 0.00 | - | 4 | 0 | 480.00 | 5.30 | 0.00 | - | 1 | 0 |
| 350.13 | 0.00 | - | 1 | 0 | 490.00 | 6.20 | 0.00 | - | 1 | 0 |
| 389.00 | 0.00 | - | 1 | 0 | 500.00 | 6.99 | 0.00 | - | 4 | 0 |
| 311.30 | 0.00 | - | 1 | 0 | 510.00 | 9.34 | 0.00 | - | 11 | 0 |
| 326.30 | 0.00 | - | 1 | 0 | 520.00 | 8.45 | 0.00 | - | 41 | 0 |
| 344.00 | 0.00 | - | 1 | 0 | 530.00 | 12.35 | 0.00 | - | 1 | 0 |
| 264.95 | 0.00 | - | 1 | 0 | 540.00 | 10.20 | 0.00 | - | 5 | 0 |
| 335.45 | 0.00 | - | 5 | 0 | 550.00 | 12.40 | 0.00 | - | 3 | 0 |
| 321.33 | 0.00 | - | 1 | 0 | 560.00 | 14.65 | 0.00 | - | 3 | 0 |
| 318.32 | 0.00 | - | 4 | 0 | 570.00 | 14.00 | 0.00 | - | 22 | 0 |
| 310.09 | 0.00 | - | 8 | 0 | 580.00 | 16.25 | 0.00 | - | 1 | 0 |
| 285.75 | 0.00 | - | 7 | 0 | 590.00 | 19.05 | 0.00 | - | 12 | 0 |
| 287.96 | 0.00 | - | 8 | 0 | 600.00 | 18.24 | 0.00 | - | 15 | 0 |
| 241.90 | 0.00 | - | 5 | 0 | 610.00 | 27.10 | 0.00 | - | 6 | 0 |
| 207.35 | 0.00 | - | 3 | 0 | 620.00 | 23.31 | 0.00 | - | 4 | 0 |
| 187.73 | 0.00 | - | 1 | 0 | 630.00 | 24.95 | 0.00 | - | 2 | 0 |
| 265.35 | 0.00 | - | 5 | 0 | 640.00 | 25.83 | 0.00 | - | 1 | 0 |
| 240.94 | 0.00 | - | 6 | 0 | 650.00 | 28.85 | 0.00 | - | 1 | 0 |
| 247.23 | 0.00 | - | 8 | 0 | 660.00 | 31.20 | 0.00 | - | 1 | 0 |
| 240.00 | 0.00 | - | 10 | 0 | 670.00 | 31.85 | 0.00 | - | 59 | 0 |
| 207.40 | 0.00 | - | 12 | 0 | 680.00 | 40.35 | 0.00 | - | 16 | 0 |
| 234.00 | 0.00 | - | 2 | 0 | 690.00 | 38.47 | 0.00 | - | 3 | 0 |
| 209.28 | 0.00 | - | 3 | 0 | 700.00 | 40.92 | 0.00 | - | 8 | 0 |
| 220.20 | 0.00 | - | 1 | 0 | 710.00 | 43.10 | 0.00 | - | 36 | 0 |
| 220.65 | 0.00 | - | 12 | 0 | 720.00 | 46.30 | 0.00 | - | 38 | 0 |
| 198.65 | 0.00 | - | 2 | 0 | 730.00 | 49.55 | 0.00 | - | 3 | 0 |
| 190.65 | 0.00 | - | 2 | 0 | 740.00 | 58.25 | 0.00 | - | 9 | 0 |
| 176.15 | 0.00 | - | 3 | 0 | 750.00 | 57.70 | 0.00 | - | 30 | 0 |
| 190.50 | 0.00 | - | 11 | 0 | 760.00 | 60.15 | 0.00 | - | 4 | 0 |
| 166.34 | 0.00 | - | 1 | 0 | 770.00 | 65.00 | 0.00 | - | 152 | 0 |
| 163.43 | 0.00 | - | 3 | 0 | 780.00 | 80.76 | 0.00 | - | 5 | 0 |
| 160.99 | 0.00 | - | 1 | 0 | 790.00 | 75.00 | 0.00 | - | 1 | 0 |
| 143.35 | 0.00 | - | 6 | 0 | 800.00 | 78.28 | 0.00 | - | 6 | 0 |
| 138.85 | 0.00 | - | 1 | 0 | 810.00 | 86.25 | 0.00 | - | 3 | 0 |
| 146.55 | 0.00 | - | 41 | 0 | 820.00 | 87.40 | 0.00 | - | 21 | 0 |
| 142.15 | 0.00 | - | 15 | 0 | 830.00 | 100.60 | 0.00 | - | 3 | 0 |
| 136.60 | 0.00 | - | 4 | 0 | 840.00 | 107.10 | 0.00 | - | 5 | 0 |
| 131.65 | 0.00 | - | 58 | 0 | 850.00 | 102.00 | 0.00 | - | 19 | 0 |
| 125.50 | 0.00 | - | 44 | 0 | 860.00 | 112.00 | 0.00 | - | 9 | 0 |
| 123.50 | 0.00 | - | 4 | 0 | 870.00 | 119.10 | 0.00 | - | 30 | 0 |
| 117.95 | 0.00 | - | 48 | 0 | 880.00 | 111.85 | 0.00 | - | 3 | 0 |
| 103.60 | 0.00 | - | 4 | 0 | 890.00 | 126.30 | 0.00 | - | 14 | 0 |
| 106.60 | 0.00 | - | 34 | 0 | 900.00 | 130.15 | 0.00 | - | 4 | 0 |
| 97.30 | 0.00 | - | 3 | 0 | 910.00 | 135.84 | 0.00 | - | 11 | 0 |
| 93.85 | 0.00 | - | 2 | 0 | 920.00 | 142.01 | 0.00 | - | 10 | 0 |
| 93.82 | 0.00 | - | 1 | 0 | 930.00 | 139.95 | 0.00 | - | 3 | 0 |
| 94.17 | 0.00 | - | 2 | 0 | 940.00 | 177.25 | 0.00 | - | 7 | 0 |
| 90.45 | 0.00 | - | 31 | 0 | 950.00 | 153.56 | 0.00 | - | 4 | 0 |
| 87.57 | 0.00 | - | 9 | 0 | 960.00 | 178.00 | 0.00 | - | 2 | 0 |
| 82.03 | 0.00 | - | 3 | 0 | 970.00 | 169.62 | 0.00 | - | 2 | 0 |
| 81.87 | 0.00 | - | 9 | 0 | 980.00 | 220.00 | 0.00 | - | 1 | 0 |
| 76.40 | 0.00 | - | 18 | 0 | 990.00 | 209.85 | 0.00 | - | 18 | 0 |
| 72.70 | 0.00 | - | 20 | 0 | 1,000.00 | 195.97 | 0.00 | - | 1 | 0 |
| 72.60 | 0.00 | - | 11 | 0 | 1,010.00 | 208.20 | 0.00 | - | 1 | 0 |
| 69.96 | 0.00 | - | 2 | 0 | 1,020.00 | 194.80 | 0.00 | - | 2 | 42 |
| 74.65 | 0.00 | - | 2 | 0 | 1,030.00 | 235.91 | 0.00 | - | 1 | 0 |
| 64.20 | 0.00 | - | 19 | 0 | 1,040.00 | 230.85 | 0.00 | - | 1 | 0 |
| 59.00 | 0.00 | - | 11 | 0 | 1,050.00 | 211.35 | 0.00 | - | 2 | 18 |
| 58.60 | 0.00 | - | 1 | 0 | 1,060.00 | 253.94 | 0.00 | - | 1 | 0 |
| 38.45 | 0.00 | - | 3 | 0 | 1,070.00 | 300.90 | 0.00 | - | 2 | 0 |
| 53.60 | 0.00 | - | 12 | 0 | 1,080.00 | 216.10 | 0.00 | - | 3 | 17 |
| 50.70 | 0.00 | - | 19 | 0 | 1,090.00 | 224.60 | 0.00 | - | 2 | 33 |
| 49.85 | 0.00 | - | 1 | 0 | 1,100.00 | 273.30 | 0.00 | - | 1 | 0 |
| 47.45 | 0.00 | - | 2 | 0 | 1,110.00 | 288.85 | 0.00 | - | 2 | 0 |
| 46.60 | 0.00 | - | 1 | 0 | 1,120.00 | 291.50 | 0.00 | - | 5 | 0 |
| 41.40 | 0.00 | - | 1 | 0 | 1,130.00 | 254.70 | 0.00 | - | 9 | 60 |
| 35.00 | 0.00 | - | 1 | 0 | 1,140.00 | 278.00 | 0.00 | - | 2 | 0 |
| 40.28 | 0.00 | - | 4 | 0 | 1,150.00 | - | - | - | - | - |
| 37.00 | 0.00 | - | 18 | 0 | 1,160.00 | 400.72 | 0.00 | - | 5 | 0 |
| 41.80 | 0.00 | - | 3 | 0 | 1,170.00 | 285.41 | 0.00 | - | 2 | 13 |
| 35.50 | 0.00 | - | 1 | 0 | 1,180.00 | 305.35 | 0.00 | - | 2 | 6 |
| 39.35 | 0.00 | - | 11 | 0 | 1,190.00 | 342.15 | 0.00 | - | 2 | 3 |
| 30.20 | 0.00 | - | 7 | 0 | 1,200.00 | 356.77 | 0.00 | - | 1 | 0 |
| 28.00 | 0.00 | - | 20 | 0 | 1,220.00 | 452.50 | 0.00 | - | 1 | 0 |
| 28.90 | 0.00 | - | 48 | 0 | 1,240.00 | 384.55 | 0.00 | - | 2 | 0 |
| 27.07 | 0.00 | - | 1 | 0 | 1,260.00 | 398.25 | 0.00 | - | 2 | 0 |
| 26.59 | 0.00 | - | 9 | 0 | 1,280.00 | 414.23 | 0.00 | - | 8 | 0 |
| 22.18 | 0.00 | - | 4 | 0 | 1,300.00 | 447.89 | 0.00 | - | 1 | 0 |
| 17.97 | 0.00 | - | 2 | 0 | 1,320.00 | 546.93 | 0.00 | - | 6 | 0 |
| 20.00 | 0.00 | - | 3 | 0 | 1,340.00 | 571.61 | 0.00 | - | 306 | 0 |
| 18.56 | 0.00 | - | 3 | 0 | 1,360.00 | 494.87 | 0.00 | - | 2 | 0 |
| 20.16 | 0.00 | - | 2 | 0 | 1,380.00 | 534.97 | 0.00 | - | 2 | 0 |
| 15.25 | 0.00 | - | 4 | 0 | 1,400.00 | 631.09 | 0.00 | - | 2 | 0 |
| 18.61 | 0.00 | - | 4 | 0 | 1,420.00 | 649.25 | 0.00 | - | 108 | 0 |
| 13.87 | 0.00 | - | 5 | 0 | 1,440.00 | 562.81 | 0.00 | - | 4 | 0 |
| 12.92 | 0.00 | - | 24 | 0 | 1,460.00 | 557.23 | 0.00 | - | 2 | 0 |
| 14.73 | 0.00 | - | 7 | 0 | 1,480.00 | 651.62 | 0.00 | - | 2 | 0 |
| 11.18 | 0.00 | - | 30 | 0 | 1,500.00 | 624.14 | 0.00 | - | 2 | 0 |
| 9.00 | 0.00 | - | 1 | 0 | 1,520.00 | 637.75 | 0.00 | - | 2 | 0 |
| 7.89 | 0.00 | - | 1 | 0 | 1,540.00 | 680.36 | 0.00 | - | 10 | 0 |
| 5.65 | 0.00 | - | 1 | 0 | 1,560.00 | 662.35 | 0.00 | - | 1 | 0 |
| 10.42 | 0.00 | - | 1 | 0 | 1,580.00 | 700.83 | 0.00 | - | 4 | 0 |
| 6.90 | 0.00 | - | 2 | 0 | 1,600.00 | 723.57 | 0.00 | - | 2 | 0 |
| 8.50 | 0.00 | - | 2 | 0 | 1,650.00 | 791.17 | 0.00 | - | 4 | 0 |
| 8.96 | 0.00 | - | 3 | 0 | 1,660.00 | - | - | - | - | - |
| 9.40 | 0.00 | - | 1 | 0 | 1,670.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 2 | 0 | 1,680.00 | - | - | - | - | - |
| 7.95 | 0.00 | - | 21 | 0 | 1,690.00 | 789.00 | 0.00 | - | 4 | 0 |
| 7.00 | 0.00 | - | 2 | 0 | 1,700.00 | 777.45 | 0.00 | - | - | 0 |
| 5.20 | 0.00 | - | 1 | 0 | 1,710.00 | - | - | - | - | - |
| 5.33 | 0.00 | - | 2 | 0 | 1,720.00 | - | - | - | - | - |
| 5.25 | 0.00 | - | 8 | 0 | 1,730.00 | 864.35 | 0.00 | - | 2 | 0 |
| 7.20 | 0.00 | - | 1 | 0 | 1,740.00 | 882.40 | 0.00 | - | 15 | 0 |
| 6.75 | 0.00 | - | 6 | 0 | 1,750.00 | 888.30 | 0.00 | - | 10 | 0 |
| 10.05 | 0.00 | - | 5 | 0 | 1,760.00 | 859.65 | 0.00 | - | 9 | 0 |
| 6.60 | 0.00 | - | 101 | 0 | 1,770.00 | 851.80 | 0.00 | - | - | 0 |
| 8.00 | 0.00 | - | 1 | 0 | 1,780.00 | 878.85 | 0.00 | - | 5 | 0 |
| 12.00 | 0.00 | - | 6 | 99 | 1,790.00 | 897.55 | 0.00 | - | 2 | 0 |
| 4.20 | 0.00 | - | 1 | 0 | 1,800.00 | 893.00 | 0.00 | - | 46 | 0 |
| 4.30 | 0.00 | - | 1 | 0 | 1,810.00 | - | - | - | - | - |
| 22.80 | 0.00 | - | - | 1 | 1,820.00 | 912.70 | 0.00 | - | 212 | 0 |
| 4.05 | 0.00 | - | 40 | 0 | 1,830.00 | 929.20 | 0.00 | - | - | 0 |
| 4.95 | 0.00 | - | 1 | 0 | 1,840.00 | - | - | - | - | - |
| 2.74 | 0.00 | - | 1 | 0 | 1,850.00 | - | - | - | - | - |
| 4.09 | 0.00 | - | 1 | 0 | 1,860.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 1 | 0 | 1,870.00 | - | - | - | - | - |
| 12.40 | 0.00 | - | 2 | 10 | 1,880.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 4 | 0 | 1,890.00 | - | - | - | - | - |
| 3.35 | 0.00 | - | 1 | 0 | 1,900.00 | - | - | - | - | - |
| 3.36 | 0.00 | - | 10 | 0 | 1,910.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 1 | 0 | 1,920.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 2 | 0 | 1,930.00 | 1,067.49 | 0.00 | - | 1 | 0 |
| 3.30 | 0.00 | - | 35 | 0 | 1,940.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.