Italia markets close in 1 hour 36 minutes
FTSE MIB
34.706,84 +367,52 (+1,07%) Dow Jones
39.545,17 +157,41 (+0,40%) Nasdaq
16.421,85 +75,58 (+0,46%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,83 +0,57 (+0,72%) Bitcoin EUR
58.439,15 +1.731,73 (+3,05%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:54AM EDT. Mercato aperto.
Opzioni d'acquisto
21 marzo 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 560.65 | 0.00 | - | 1 | 5 | 320.00 | 2.70 | 0.00 | - | 1 | 956 |
| - | - | - | - | - | 330.00 | 2.95 | 0.00 | - | 1 | 450 |
| - | - | - | - | - | 340.00 | 4.55 | 0.00 | - | 1 | 11 |
| 544.90 | 0.00 | - | 1 | 3 | 350.00 | 3.65 | 0.00 | - | 1 | 117 |
| 567.50 | 0.00 | - | 1 | 31 | 360.00 | 4.00 | 0.00 | - | 1 | 18 |
| 544.55 | 0.00 | - | 5 | 7 | 370.00 | 5.30 | 0.00 | - | 7 | 11 |
| - | - | - | - | - | 380.00 | 4.95 | 0.00 | - | 2 | 20 |
| 524.62 | 0.00 | - | 1 | 1 | 390.00 | 5.60 | 0.00 | - | 2 | 417 |
| 457.73 | 0.00 | - | 1 | 120 | 400.00 | 5.85 | 0.00 | - | 3 | 329 |
| 448.82 | 0.00 | - | 1 | 2 | 410.00 | 6.80 | 0.00 | - | 6 | 41 |
| 480.00 | 0.00 | - | 2 | 2 | 420.00 | 7.25 | 0.00 | - | 6 | 31 |
| 474.00 | 0.00 | - | 3 | 20 | 430.00 | 7.80 | 0.00 | - | 1 | 26 |
| 494.17 | 0.00 | - | 1 | 8 | 440.00 | 11.66 | 0.00 | - | 1 | 16 |
| 485.00 | 0.00 | - | 1 | 2 | 450.00 | 9.25 | 0.00 | - | 3 | 84 |
| 462.70 | 0.00 | - | 2 | 5 | 460.00 | 9.97 | 0.00 | - | 2 | 29 |
| 455.27 | 0.00 | - | 4 | 24 | 470.00 | 11.00 | 0.00 | - | 3 | 66 |
| 446.37 | 0.00 | - | 1 | 17 | 480.00 | 11.80 | 0.00 | - | 1 | 37 |
| 508.84 | 0.00 | - | 1 | 7 | 490.00 | 12.65 | -0.25 | -1.94% | 2 | 33 |
| 430.00 | 0.00 | - | 1 | 50 | 500.00 | 14.00 | 0.00 | - | 104 | 385 |
| 413.00 | 0.00 | - | 2 | 6 | 520.00 | 16.52 | 0.00 | - | 1 | 371 |
| 394.00 | 0.00 | - | 2 | 26 | 540.00 | 18.71 | 0.00 | - | 4 | 536 |
| 396.30 | 0.00 | - | 4 | 8 | 560.00 | 21.95 | 0.00 | - | 78 | 292 |
| 357.51 | 0.00 | - | 1 | 59 | 580.00 | 26.80 | 0.00 | - | 1 | 138 |
| 372.55 | 0.00 | - | 1 | 127 | 600.00 | 30.63 | 0.00 | - | 2 | 796 |
| 357.00 | 0.00 | - | 1 | 96 | 620.00 | 33.90 | 0.00 | - | 1 | 283 |
| 297.00 | 0.00 | - | 1 | 88 | 640.00 | 38.80 | 0.00 | - | 3 | 159 |
| 305.80 | 0.00 | - | 1 | 97 | 660.00 | 42.15 | 0.00 | - | 2 | 747 |
| 296.10 | 0.00 | - | 1 | 72 | 680.00 | 47.95 | 0.00 | - | 13 | 426 |
| 278.86 | 0.00 | - | 1 | 241 | 700.00 | 57.77 | 0.00 | - | 6 | 2,174 |
| 285.98 | -0.60 | -0.21% | 2 | 67 | 710.00 | 61.75 | 0.00 | - | 60 | 126 |
| 264.00 | 0.00 | - | 4 | 80 | 720.00 | 63.00 | 0.00 | - | 25 | 183 |
| 239.24 | 0.00 | - | 1 | 105 | 730.00 | 65.40 | 0.00 | - | 54 | 417 |
| 254.67 | 0.00 | - | 2 | 96 | 740.00 | 75.29 | 0.00 | - | 3 | 396 |
| 253.49 | 0.00 | - | 22 | 146 | 750.00 | 75.40 | 0.00 | - | 56 | 658 |
| 253.80 | 0.00 | - | 44 | 181 | 760.00 | 79.70 | 0.00 | - | 1 | 374 |
| 256.21 | 0.00 | - | 8 | 156 | 770.00 | 82.01 | 0.00 | - | 21 | 352 |
| 230.52 | 0.00 | - | 1 | 116 | 780.00 | 89.82 | 0.00 | - | 1 | 224 |
| 237.05 | +10.69 | +4.72% | 1 | 161 | 790.00 | 92.05 | 0.00 | - | 3 | 140 |
| 219.99 | 0.00 | - | 45 | 480 | 800.00 | 96.00 | 0.00 | - | 48 | 1,113 |
| 214.75 | 0.00 | - | 44 | 290 | 810.00 | 100.55 | 0.00 | - | 6 | 101 |
| 209.71 | 0.00 | - | 44 | 295 | 820.00 | 103.00 | 0.00 | - | 3 | 392 |
| 214.83 | +9.13 | +4.44% | 46 | 290 | 830.00 | 106.40 | 0.00 | - | 6 | 393 |
| 215.25 | 0.00 | - | 50 | 499 | 840.00 | 109.05 | 0.00 | - | 1 | 51 |
| 195.22 | 0.00 | - | 44 | 626 | 850.00 | 118.45 | 0.00 | - | 6 | 135 |
| 189.00 | 0.00 | - | 2 | 283 | 860.00 | 142.20 | 0.00 | - | 1 | 132 |
| 181.00 | 0.00 | - | 7 | 453 | 880.00 | 134.47 | 0.00 | - | 1 | 259 |
| 182.00 | +9.38 | +5.43% | 1 | 971 | 900.00 | 139.67 | 0.00 | - | 1 | 210 |
| 174.79 | 0.00 | - | 6 | 233 | 920.00 | 160.00 | 0.00 | - | 2 | 59 |
| 160.73 | 0.00 | - | 2 | 292 | 940.00 | 165.50 | 0.00 | - | 3 | 146 |
| 151.80 | 0.00 | - | 1 | 182 | 960.00 | 212.70 | 0.00 | - | 2 | 130 |
| 154.00 | 0.00 | - | 1 | 186 | 980.00 | 198.50 | 0.00 | - | 8 | 46 |
| 140.00 | +5.55 | +4.13% | 1 | 947 | 1,000.00 | 226.55 | 0.00 | - | 1 | 468 |
| 128.97 | 0.00 | - | 1 | 133 | 1,020.00 | 233.40 | 0.00 | - | 8 | 8 |
| 123.10 | 0.00 | - | 3 | 181 | 1,040.00 | 226.00 | 0.00 | - | 30 | 43 |
| 126.35 | 0.00 | - | 6 | 170 | 1,060.00 | 274.35 | 0.00 | - | 30 | 46 |
| 108.25 | 0.00 | - | 5 | 174 | 1,080.00 | 275.85 | 0.00 | - | 10 | 5 |
| 103.63 | 0.00 | - | 3 | 712 | 1,100.00 | 299.59 | 0.00 | - | 1 | 31 |
| 107.40 | 0.00 | - | 1 | 133 | 1,120.00 | 285.30 | 0.00 | - | 2 | 16 |
| 106.30 | 0.00 | - | 1 | 213 | 1,140.00 | 308.08 | 0.00 | - | 519 | 390 |
| 95.00 | 0.00 | - | 1 | 93 | 1,160.00 | 320.60 | 0.00 | - | 4 | 4 |
| 92.65 | 0.00 | - | 1 | 306 | 1,180.00 | 367.10 | 0.00 | - | 2 | 2 |
| 81.34 | 0.00 | - | 9 | 442 | 1,200.00 | 380.49 | 0.00 | - | 1 | 2 |
| 85.48 | 0.00 | - | 5 | 57 | 1,220.00 | 362.73 | 0.00 | - | 30 | 50 |
| 81.38 | 0.00 | - | 5 | 41 | 1,240.00 | 367.35 | 0.00 | - | 1 | 1 |
| 74.92 | 0.00 | - | 30 | 188 | 1,260.00 | 395.49 | 0.00 | - | 30 | 47 |
| 76.20 | 0.00 | - | 10 | 27 | 1,280.00 | 412.55 | 0.00 | - | - | 0 |
| 62.50 | 0.00 | - | 1 | 441 | 1,300.00 | 467.78 | 0.00 | - | 1 | 22 |
| 60.50 | 0.00 | - | 1 | 37 | 1,320.00 | - | - | - | - | - |
| 50.30 | 0.00 | - | 6 | 126 | 1,340.00 | - | - | - | - | - |
| 57.70 | 0.00 | - | 1 | 79 | 1,360.00 | 461.36 | 0.00 | - | 2 | 1 |
| 51.70 | 0.00 | - | 1 | 12 | 1,370.00 | 484.40 | 0.00 | - | - | 7 |
| 60.20 | 0.00 | - | 4 | 20 | 1,380.00 | - | - | - | - | - |
| 52.20 | 0.00 | - | 2 | 4 | 1,390.00 | - | - | - | - | - |
| 48.85 | 0.00 | - | 5 | 143 | 1,400.00 | 555.18 | 0.00 | - | 1 | 4 |
| 44.25 | 0.00 | - | 1 | 18 | 1,410.00 | 539.12 | 0.00 | - | - | 1 |
| 36.30 | 0.00 | - | 3 | 26 | 1,420.00 | 526.95 | 0.00 | - | 2 | 22 |
| 45.90 | 0.00 | - | 1 | 4 | 1,430.00 | 588.77 | 0.00 | - | 2 | 27 |
| 44.80 | 0.00 | - | 1 | 5 | 1,440.00 | 574.77 | 0.00 | - | 52 | 29 |
| 42.75 | 0.00 | - | 1 | 37 | 1,450.00 | 593.70 | 0.00 | - | 2 | 3 |
| 51.15 | 0.00 | - | 3 | 26 | 1,460.00 | 594.20 | 0.00 | - | 45 | 27 |
| 24.63 | 0.00 | - | 5 | 14 | 1,470.00 | 586.73 | 0.00 | - | 4 | 8 |
| 40.57 | 0.00 | - | 2 | 2 | 1,480.00 | 612.46 | 0.00 | - | 2 | 6 |
| 25.74 | 0.00 | - | 2 | 27 | 1,490.00 | 602.20 | 0.00 | - | 5 | 4 |
| 38.75 | 0.00 | - | 2 | 494 | 1,500.00 | 652.91 | 0.00 | - | 1 | 0 |
| 26.44 | 0.00 | - | 1 | 43 | 1,510.00 | 691.11 | 0.00 | - | 2 | 0 |
| 45.04 | 0.00 | - | 31 | 51 | 1,520.00 | 616.55 | 0.00 | - | - | 5 |
| 41.00 | 0.00 | - | 35 | 360 | 1,530.00 | 627.60 | 0.00 | - | 2 | 0 |
| 26.90 | 0.00 | - | 1 | 19 | 1,540.00 | 638.10 | 0.00 | - | - | 7 |
| 41.00 | 0.00 | - | 1 | 52 | 1,550.00 | 647.60 | 0.00 | - | 2 | 1 |
| 34.90 | -4.45 | -11.31% | 1 | 506 | 1,560.00 | 657.00 | 0.00 | - | 2 | 1 |
| 35.25 | 0.00 | - | 1 | 4 | 1,570.00 | 666.55 | 0.00 | - | 2 | 1 |
| 31.85 | 0.00 | - | 1 | 21 | 1,580.00 | 658.80 | 0.00 | - | 1 | 20 |
| 22.30 | 0.00 | - | 1 | 29 | 1,590.00 | 729.80 | 0.00 | - | 2 | 6 |
| 30.35 | 0.00 | - | 1 | 48 | 1,600.00 | 686.42 | 0.00 | - | 2 | 0 |
| 33.40 | 0.00 | - | 6 | 21 | 1,610.00 | 790.98 | 0.00 | - | 2 | 0 |
| 29.30 | 0.00 | - | 3 | 29 | 1,620.00 | 712.40 | 0.00 | - | - | 1 |
| 33.90 | 0.00 | - | 5 | 65 | 1,630.00 | - | - | - | - | - |
| 30.10 | 0.00 | - | 1 | 138 | 1,640.00 | - | - | - | - | - |
| 29.15 | 0.00 | - | 1 | 336 | 1,650.00 | 751.60 | 0.00 | - | 1 | 1 |
| 33.22 | 0.00 | - | 8 | 43 | 1,660.00 | 782.95 | 0.00 | - | 192 | 0 |
| 19.24 | 0.00 | - | 3 | 52 | 1,670.00 | - | - | - | - | - |
| 25.45 | 0.00 | - | 1 | 45 | 1,680.00 | 808.22 | 0.00 | - | 2 | 0 |
| 25.35 | 0.00 | - | 1 | 29 | 1,690.00 | 812.60 | 0.00 | - | - | 0 |
| 29.02 | 0.00 | - | 2 | 174 | 1,700.00 | 831.22 | 0.00 | - | 2 | 0 |
| 24.86 | 0.00 | - | 5 | 13 | 1,710.00 | 846.80 | 0.00 | - | 4 | 0 |
| 28.65 | 0.00 | - | 12 | 14 | 1,720.00 | 808.35 | 0.00 | - | - | 0 |
| 28.60 | 0.00 | - | 12 | 46 | 1,730.00 | - | - | - | - | - |
| 25.05 | 0.00 | - | 1 | 53 | 1,740.00 | 837.65 | 0.00 | - | 1 | 0 |
| 22.25 | 0.00 | - | 10 | 1,463 | 1,750.00 | - | - | - | - | - |
| 23.17 | 0.00 | - | 5 | 43 | 1,760.00 | 847.50 | 0.00 | - | - | 0 |
| 23.60 | 0.00 | - | 1 | 36 | 1,770.00 | - | - | - | - | - |
| 23.20 | 0.00 | - | 2 | 85 | 1,780.00 | 862.17 | 0.00 | - | 2 | 0 |
| 25.04 | 0.00 | - | 1 | 563 | 1,790.00 | 912.50 | 0.00 | - | 2 | 0 |
| 19.41 | 0.00 | - | 1 | 71 | 1,800.00 | 931.18 | 0.00 | - | - | 0 |
| 21.20 | 0.00 | - | 6 | 17 | 1,810.00 | 856.35 | 0.00 | - | 2 | 0 |
| 23.50 | 0.00 | - | 1 | 4 | 1,820.00 | - | - | - | - | - |
| 21.94 | 0.00 | - | 4 | 2 | 1,830.00 | 908.95 | 0.00 | - | - | 0 |
| 18.90 | 0.00 | - | 17 | 8 | 1,840.00 | - | - | - | - | - |
| 21.60 | 0.00 | - | 1 | 20 | 1,850.00 | - | - | - | - | - |
| 10.55 | 0.00 | - | 2 | 11 | 1,860.00 | - | - | - | - | - |
| 18.40 | 0.00 | - | 1 | 22 | 1,870.00 | - | - | - | - | - |
| 20.65 | 0.00 | - | 21 | 72 | 1,880.00 | 1,007.98 | 0.00 | - | - | 0 |
| 16.05 | 0.00 | - | 4 | 1,112 | 1,890.00 | - | - | - | - | - |
| 18.00 | 0.00 | - | 1 | 259 | 1,900.00 | 1,028.20 | 0.00 | - | - | 0 |
| 16.75 | 0.00 | - | 34 | 84 | 1,910.00 | - | - | - | - | - |
| 18.90 | 0.00 | - | 14 | 158 | 1,920.00 | - | - | - | - | - |
| 16.25 | 0.00 | - | 51 | 269 | 1,930.00 | - | - | - | - | - |
| 14.60 | 0.00 | - | 51 | 857 | 1,940.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.