Italia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
903,56+1,06 (+0,12%)
Alla chiusura: 04:00PM EDT
901,49 -2,07 (-0,23%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
20 giugno 2025
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
901.48-44.58-4.71%1241,0335.000.020.00-152,788
421.060.00-171010.000.020.00-20488
-----15.000.010.00-1114
557.000.00-17520.000.070.00-5184
475.830.00-4925.000.02-0.02-50.00%22,222
701.730.00-9834030.000.070.00-1245
621.000.00-41935.000.630.00-192
440.210.00-1140.000.06-0.01-14.29%1229
227.750.00-3045.000.190.00-1226
816.170.00-21050.000.07-0.03-30.00%43,437
-----55.000.100.00-1986
524.830.00-32860.000.10+0.05+100.00%1594
397.710.00-12465.000.05-0.06-54.55%136
561.580.00-18870.000.010.00-3447
832.310.00-12275.000.450.00-3119
525.480.00-55180.000.150.00-1153
641.550.00-210785.000.200.00-2894
803.000.00-28190.000.100.00-2109
345.780.00-418895.000.180.00-182
815.000.00-1470100.000.220.00-11,055
583.170.00-833105.000.290.00-1289
750.500.00-1101110.000.310.00-1148
712.000.00-122115.000.360.00-3250
752.340.00-10253120.000.39+0.14+56.00%1583
403.530.00-111125.000.390.00-4664
383.300.00-137130.000.270.00-182
836.000.00-1125135.000.460.00-2258
590.000.00-139107140.000.460.00-1233
355.250.00-25140145.000.600.00-5107
819.810.00-2950150.000.530.00-6640
718.500.00-63219155.000.700.00-3485
642.750.00-1181160.000.700.00-1146
715.000.00-1114165.000.500.00-10350
721.670.00-1269170.000.760.00-30365
790.000.00-1201175.001.610.00-1141
738.01+15.27+2.11%1227180.001.11+0.08+7.77%2357
707.930.00-2154185.001.050.00-499
694.530.00-181190.001.300.00-1418
705.000.00-1129195.001.420.00-1384
772.050.00-10577200.001.25-0.12-8.76%5893
630.000.00-193205.001.230.00-7325
689.680.00-1101210.001.450.00-11,081
718.800.00-8139215.001.710.00-2633
688.000.00-187220.002.200.00-31,860
592.060.00-1132225.001.950.00-1399
731.000.00-1262230.002.120.00-4389
585.460.00-1417235.001.890.00-10103
658.620.00-1418240.002.020.00-10190
694.000.00-171245.002.820.00-1142
655.990.00-1583250.002.480.00-31,238
707.000.00-1117255.002.320.00-1272
630.540.00-10133260.002.700.00-10360
637.650.00-2357265.005.100.00-171
406.280.00-1417270.003.15+0.35+12.50%1132
705.000.00-22172275.003.050.00-5241
680.050.00-5192280.003.210.00-2112
535.240.00-183285.003.830.00-156
597.560.00-2155290.004.00+0.35+9.59%573
617.420.00-1215295.004.200.00-10180
651.000.00-11,073300.004.25-0.15-3.41%1918
663.080.00-1147305.005.750.00-1114
658.570.00-1134310.006.060.00-160
219.430.00-3122315.006.700.00-139
557.380.00-1161320.005.700.00-1139
582.530.00-185325.005.160.00-21,142
596.360.00-3283330.005.400.00-1332
387.150.00-584335.005.800.00-1186
650.080.00-5202340.005.900.00-2164
585.950.00-457345.007.350.00-5168
583.00+4.92+0.85%1251350.006.750.00-31,397
576.300.00-480355.006.910.00-1184
599.570.00-15352360.007.900.00-23,396
449.000.00-167365.0010.300.00-1169
573.660.00-1280370.008.600.00-1245
569.300.00-1272375.009.150.00-101,236
598.890.00-2386380.009.000.00-2146
503.750.00-13318385.009.070.00-10247
465.670.00-1134390.0010.00+0.58+6.16%1572
516.050.00-1187395.0010.25+0.35+3.54%25205
535.100.00-11,524400.0011.30+0.10+0.89%72,245
521.680.00-77181405.0014.460.00-4185
517.530.00-77227410.0011.65+0.10+0.87%1700
509.570.00-671415.0011.620.00-1123
567.770.00-265420.0011.890.00-3227
504.340.00-2216425.0012.700.00-1239
502.500.00-13368430.0013.310.00-2358
496.000.00-365435.0014.900.00-1361
489.390.00-1576440.0015.470.00-1285
559.110.00-1118445.0016.500.00-11109
540.050.00-11921450.0015.99-1.01-5.94%1908
550.430.00-2709455.0016.020.00-2379
496.920.00-1747460.0017.10-0.15-0.87%3944
465.620.00-2181465.0022.910.00-2149
473.720.00-2157470.0017.810.00-1658
467.270.00-1206475.0020.570.00-6180
513.240.00-3386480.0021.150.00-12307
473.58+4.61+0.98%1153485.0022.500.00-1132
469.59+4.56+0.98%1305490.0023.100.00-1346
442.800.00-1329495.0025.800.00-1120
460.00-21.50-4.47%4925500.0023.15-1.75-7.03%21,184
453.560.00-11,181505.0023.450.00-1202
426.330.00-6215510.0024.27-6.93-22.21%6239
450.69+5.40+1.21%1297515.0031.780.00-1136
446.74+5.35+1.21%1155520.0025.150.00-1360
430.000.00-1135525.0026.110.00-26215
430.010.00-5127530.0026.750.00-28501
429.100.00-2169535.0029.850.00-167
434.50-35.80-7.61%3170540.0029.63+0.95+3.31%689
480.150.00-61,271545.0031.78-1.30-3.93%2281
418.000.00-5778550.0034.450.00-3908
435.430.00-1184555.0033.35+2.10+6.72%2149
418.07-14.04-3.25%1510560.0036.470.00-2610
428.820.00-1105565.0043.750.00-262
454.870.00-1114570.0034.740.00-25409
441.300.00-2124575.0035.650.00-45261
366.720.00-1339580.0041.340.00-5297
446.000.00-1177585.0042.500.00-1353
425.000.00-3274590.0045.000.00-100245
397.520.00-1199595.0044.530.00-2235
379.700.00-341,227600.0043.15-3.65-7.80%31,666
352.430.00-5168605.0043.300.00-193
389.590.00-3438610.0046.90-1.60-3.30%1230
342.400.00-2176615.0053.530.00-1133
367.890.00-1417620.0050.10-1.65-3.19%2217
365.150.00-1235625.0048.300.00-2194
368.00+6.77+1.87%21,765630.0048.600.00-3249
398.400.00-11292635.0051.300.00-8486
360.790.00-2295640.0050.570.00-2162
351.950.00-298645.0065.400.00-169
352.630.00-61,183650.0060.02+0.34+0.57%31,356
349.430.00-184655.0056.350.00-396
345.00+0.77+0.22%1180660.0061.07+4.67+8.28%1711
341.040.00-2130665.0064.920.00-198
338.680.00-3405670.0067.570.00-146
334.730.00-178675.0061.650.00-347
372.320.00-15268680.0064.290.00-1373
329.400.00-2156685.0071.890.00-186
365.900.00-5228690.0066.870.00-1173
321.150.00-596695.0068.580.00-285
321.56+1.18+0.37%61,546700.0076.78-0.51-0.66%191,488
373.490.00-3128705.0075.550.00-147
327.150.00-1374710.0077.250.00-9204
305.790.00-200740720.0076.010.00-6532
302.45-48.80-13.89%9501730.0080.300.00-5113
326.470.00-1206740.0092.120.00-2161
300.00+6.72+2.29%7915750.0092.70+5.20+5.94%40555
321.500.00-7687760.00100.360.00-20169
278.180.00-200610770.00100.99+7.84+8.42%2260
277.35+3.25+1.19%3531780.00108.000.00-1110
272.60-28.70-9.53%2140790.00100.800.00-29201
263.50-6.00-2.23%61,042800.00113.10-4.89-4.14%18533
262.570.00-3218810.00118.30+8.85+8.09%15258
261.90+11.72+4.68%5264820.00122.95+9.62+8.49%8103
248.53-39.42-13.69%1355830.00127.00-6.99-5.22%3191
254.55+12.55+5.19%13287840.00132.25-9.50-6.70%7276
241.71+4.71+1.99%2924850.00136.90-8.85-6.07%8965
238.22+1.42+0.60%2273860.00146.600.00-3135
226.48+1.77+0.79%20272880.00153.00-7.00-4.37%4197
218.35-1.18-0.54%35966900.00163.45-7.55-4.42%48334
215.00+7.10+3.42%15204920.00182.050.00-191
207.790.00-2199930.00179.930.00-139
201.37+0.57+0.28%8129940.00174.200.00-2101
201.18+6.18+3.17%4481950.00192.50-7.40-3.70%4166
201.75+5.95+3.04%9119960.00201.80-0.80-0.39%569
194.10+4.21+2.22%8119970.00205.90+7.15+3.60%198
186.28+0.88+0.47%165980.00196.710.00-155
184.90+6.94+3.90%15216990.00200.640.00-151
179.95-1.63-0.90%421,2281,000.00223.04-4.42-1.94%7334
180.20+1.04+0.58%61051,010.00216.450.00-434
175.85-18.95-9.73%34281,020.00244.950.00-1124
170.200.00-5311,030.00225.480.00-203235
168.10-22.45-11.78%451511,040.00239.650.00-154
162.51-0.27-0.17%13481,050.00253.700.00-625
159.69-3.85-2.35%121391,060.00254.600.00-244
183.600.00-13971,070.00274.25-17.60-6.03%143
155.00-2.20-1.40%273971,080.00258.900.00-422
150.97+2.37+1.59%2561,090.00266.050.00-247
148.71-2.80-1.85%358831,100.00290.92+2.71+0.94%241
152.10-3.09-1.99%21441,110.00309.050.00-2052
143.13-16.32-10.24%181341,120.00302.40+6.85+2.32%138
139.700.00-131151,130.00319.250.00-547
140.000.00-1531,140.00298.500.00-378
161.510.00-11841,150.00302.790.00-267
141.050.00-21451,160.00345.850.00-941
126.400.00-61381,170.00362.050.00-1535
139.380.00-11021,180.00333.400.00-252
126.200.00-21661,190.00372.050.00-623
122.23-0.39-0.32%419451,200.00384.950.00-1027
145.610.00-2441,210.00481.050.00-28
119.65-21.35-15.14%15531,220.00392.850.00-223
117.20-29.72-20.23%1261,230.00401.550.00-243
137.550.00-1491,240.00385.050.00-1921
111.00-4.85-4.19%163301,250.00394.550.00-43104
112.720.00-2441,260.00400.200.00-59
115.800.00-1221,270.00433.400.00-213
106.250.00-1881,280.00426.700.00-222
110.600.00-612161,290.00622.400.00-1616
105.420.00-24351,300.00419.900.00-27
98.800.00-11371,320.00446.600.00-27
116.950.00-181051,340.00619.650.00--0
99.900.00-21021,360.00477.900.00-11
111.440.00-661,370.00-----
106.600.00-61871,380.00686.800.00-20
105.750.00-16191,390.00-----
88.35+0.71+0.81%286571,400.00515.270.00-42
103.800.00-1101,410.00568.850.00--6
80.870.00-1331,420.00684.800.00-20
83.250.00-581,430.00-----
79.33-26.52-25.05%2251,440.00541.450.00-22
100.800.00-161,450.00550.250.00-412
97.600.00-3261,460.00601.550.00-3116
65.950.00-231,470.00610.640.00--1
73.00-26.55-26.67%25721,480.00564.000.00-221
73.700.00-251,490.00584.550.00-25
75.22+4.92+7.00%37671,500.00621.770.00-122
68.000.00-161,510.00645.220.00-129
81.400.00-1121,520.00-----
91.050.00-781,530.00632.050.00--30
69.150.00-2481,540.00641.850.00--0
67.600.00-1251,550.00-----
65.000.00-5981,560.00658.450.00--0
65.450.00-141,570.00667.050.00--24
76.000.00-391,580.00-----
63.000.00-1051,590.00686.250.00--1
60.00-1.64-2.66%12501,600.00741.680.00-210
64.050.00-121,610.00706.250.00--29
57.33-8.62-13.07%22411,620.00-----
56.32-3.23-5.42%431,630.00699.850.00-21
56.20-1.80-3.10%597611,640.00760.100.00-11
54.58-7.42-11.97%8401,650.00712.620.00-27
56.05+1.45+2.66%1281,660.00-----
59.500.00-211,680.00769.450.00--24
50.200.00-70991,700.00-----
64.350.00-131,720.00809.100.00--13
57.490.00--11,730.00854.830.00--0
67.850.00-271,740.00-----
48.950.00-1391,750.00-----
41.370.00-25251,760.00847.850.00--21
52.000.00-1241,770.00-----
45.000.00-121,780.00867.150.00--1
60.070.00-1771,790.00874.800.00--17
44.200.00-8541,800.00850.340.00-21
59.800.00-111,820.00-----
51.300.00-181,850.00901.760.00-22
42.750.00--51,860.00-----
56.100.00-1561,870.00-----
43.150.00-221,880.00979.320.00-21
48.800.00-441,890.00-----
38.000.00-1101,900.00-----
35.67-16.33-31.40%291,910.00-----
35.18-2.17-5.81%4331,920.00-----
35.14-1.71-4.64%58341,930.00-----
34.67+0.17+0.49%1914531,940.001,038.730.00-21