Italia markets open in 8 hours 25 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
953,86+6,06 (+0,64%)
Alla chiusura: 04:00PM EDT
952,64 -1,22 (-0,13%)
Dopo ore: 06:35PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
24 maggio 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
691.50+4.00+0.58%633260.000.060.00-2134
609.500.00-11280.000.01-0.02-66.67%500
-----290.000.050.00--1
637.95-12.05-1.85%551300.000.020.00-1104
634.510.00-22310.000.170.00-12
628.060.00-14320.000.010.00-414
594.220.00-122330.000.010.00-1129
613.20+25.50+4.34%13340.000.010.00-445
543.670.00-5556350.000.020.00-19945
555.910.00-11360.000.010.00-11213
537.500.00-44370.000.010.00-752
-----380.000.070.00-3155
466.110.00-11390.000.030.00-9171
547.490.00-27400.000.010.00-100160
-----410.000.020.00-1019
514.130.00-105420.000.020.00-144
518.50+50.47+10.78%24430.000.010.00-8540
503.340.00-111440.000.010.00-168672
500.380.00-122450.000.010.00-163697
492.50+18.13+3.82%1010460.000.010.00-3142
457.270.00-1010470.000.010.00-141,043
468.94+0.41+0.09%17480.000.02+0.01+100.00%613188
395.710.00-11490.000.01-0.01-50.00%285922
450.810.00-1025500.000.03+0.01+50.00%1031,806
422.440.00-107510.000.02+0.01+100.00%5237
428.240.00-14520.000.01-0.02-66.67%11135
397.100.00-1015530.000.020.00-31316
410.98+3.32+0.81%312540.000.030.00-2161
383.070.00-3235550.000.01-0.02-66.67%28940
359.930.00-4546560.000.030.00-14408
352.610.00-2937570.000.03-0.01-25.00%4180
364.550.00-310580.000.03-0.05-62.50%163293
357.250.00-113590.000.03-0.04-57.14%31466
-----592.500.02-0.08-80.00%214
355.53-1.47-0.41%115595.000.03-0.02-40.00%37109
347.93+3.93+1.14%2200600.000.04-0.03-42.86%2044,019
320.900.00-22605.000.07+0.01+16.67%2135
-----607.500.120.00-1414
339.210.00-211610.000.03-0.09-75.00%28254
331.550.00-518615.000.05-0.02-28.57%5402
308.100.00-109156620.000.05-0.05-50.00%53580
300.690.00-615625.000.07-0.01-12.50%80394
261.650.00-14630.000.06-0.03-33.33%51,403
257.100.00-218635.000.06-0.01-14.29%15187
311.480.00-49640.000.08-0.02-20.00%76443
245.860.00-24645.000.08-0.04-33.33%11338
298.00+21.00+7.58%223650.000.09-0.01-10.00%4861,703
293.560.00-19655.000.10-0.04-28.57%32367
282.550.00-310660.000.11-0.01-8.33%641,010
284.26+17.26+6.46%17665.000.14+0.01+7.69%517517
266.60-11.90-4.27%112670.000.12-0.03-20.00%1511,271
262.000.00-120675.000.13-0.04-23.53%621,112
247.960.00-2327680.000.12-0.06-33.33%248613
261.650.00-227685.000.11-0.07-38.89%68962
247.73-12.32-4.74%118690.000.17-0.04-19.05%57580
253.100.00-311695.000.18-0.04-18.18%1811,568
249.24+2.04+0.83%61,173700.000.21-0.02-8.70%9913,682
245.36+5.35+2.23%1825705.000.19-0.08-29.63%71753
230.03-1.82-0.78%129710.000.23-0.07-23.33%1021,339
240.00+13.10+5.77%313715.000.25-0.06-19.35%4041,205
228.680.00-25343720.000.24-0.10-29.41%6721,206
222.850.00-6112725.000.30-0.05-14.29%9631,148
212.000.00-108560730.000.30-0.10-25.00%4771,055
210.68-1.42-0.67%2575735.000.36-0.04-10.00%192838
212.85+10.80+5.35%43145740.000.37-0.12-24.49%3981,430
203.15-0.86-0.42%518745.000.40-0.13-24.53%3681,785
202.05-0.28-0.14%86451750.000.46-0.11-19.30%2,2444,087
197.15+9.95+5.32%36111755.000.50-0.17-25.37%380574
191.80+1.25+0.66%9265760.000.57-0.14-19.72%9441,247
188.20+4.00+2.17%2371765.000.62-0.18-22.50%4892,351
182.09+2.97+1.66%9328770.000.70-0.20-22.22%1,6962,699
180.35+4.55+2.59%22257775.000.76-0.22-22.45%1,6361,673
173.00+7.95+4.82%23572780.000.88-0.27-23.48%1,7792,343
170.55+5.70+3.46%2491785.000.95-0.42-30.66%721960
166.05+6.05+3.78%52957790.001.13-0.38-25.17%1,0412,245
160.80+3.80+2.42%36335795.001.25-0.42-25.15%6321,589
156.25+6.28+4.19%9715,052800.001.42-0.48-25.26%8,4019,825
151.15+6.17+4.26%44205805.001.64-0.56-25.45%1,4951,528
142.50+1.50+1.06%49886810.001.82-0.68-27.20%1,2392,315
141.81+4.36+3.17%53286815.002.12-0.88-29.33%1,8751,520
136.90+6.12+4.68%137469820.002.41-0.92-27.63%7,5246,739
132.25+1.85+1.42%94547825.002.75-0.95-25.68%2,5373,321
127.50+1.60+1.27%179817830.003.13-1.12-26.35%2,9143,844
122.70+3.85+3.24%1091,297835.003.62-1.24-25.51%1,5962,001
118.50+6.48+5.78%821,394840.004.10-1.38-25.18%2,0713,495
113.35+3.16+2.87%56328845.004.63-1.57-25.32%2,3071,789
109.70+4.70+4.48%5723,789850.005.25-1.75-25.00%5,8627,207
103.23+2.83+2.82%83622855.006.00-2.10-25.93%1,2861,846
98.95+0.95+0.97%78490860.006.78-2.22-24.67%2,1392,224
95.05+1.49+1.59%611,763865.007.51-2.49-24.90%2,2201,614
92.91+4.01+4.51%1062,135870.008.54-2.56-23.06%2,7272,488
88.50+3.25+3.81%111734875.009.65-2.80-22.49%1,8931,635
85.00+2.25+2.72%8771,837880.0010.70-2.97-21.73%2,8072,877
81.00+2.88+3.69%203692885.0012.01-3.24-21.25%619993
77.50+2.50+3.33%498997890.0013.37-3.36-20.08%1,6412,353
75.75+3.06+4.21%45228892.5014.00-3.40-19.54%379452
73.89+1.99+2.77%108776895.0014.79-3.76-20.27%8051,177
72.00+2.66+3.84%242377897.5015.66-4.14-20.91%403559
70.20+1.58+2.30%1,6844,907900.0016.45-3.47-17.42%7,2477,981
68.25+0.85+1.26%89172902.5017.30-4.40-20.28%290291
67.40+2.95+4.58%132822905.0018.15-3.95-17.87%1,4931,162
65.80+3.16+5.04%54250907.5018.60-4.65-20.00%371370
63.77+1.97+3.19%4851,534910.0019.70-3.80-16.17%2,5291,819
62.55-0.68-1.08%102236912.5020.59-4.51-17.97%515276
60.47+1.96+3.35%3941,252915.0021.40-4.60-17.69%2,5041,211
57.86+0.16+0.28%122203917.5022.35-4.71-17.41%622490
56.56-0.24-0.42%1,3953,277920.0023.44-4.43-15.90%3,5393,436
55.00+1.20+2.23%9751,828925.0025.54-4.77-15.74%2,0532,724
51.80+1.00+1.97%2,6252,821930.0027.62-4.65-14.41%3,9483,701
49.04+0.71+1.47%5,4031,474935.0030.00-4.73-13.62%4,1691,690
46.50+1.20+2.65%8,8814,044940.0032.15-4.80-12.99%7,2792,286
44.00+0.71+1.64%6,2573,132945.0034.25-5.15-13.07%4,6682,161
41.50+0.60+1.47%18,34913,348950.0037.25-4.75-11.31%8,6653,444
38.83+0.13+0.34%4,5202,302955.0039.76-5.34-11.84%1,627554
36.50+0.35+0.97%4,4273,593960.0042.50-5.40-11.27%772578
34.40+0.40+1.18%1,3721,240965.0044.84-6.13-12.03%300171
31.95-0.02-0.06%2,8503,367970.0048.05-5.50-10.27%441389
29.85-0.15-0.50%2,0644,750975.0051.05-5.84-10.27%617934
28.20+0.10+0.36%2,6453,579980.0054.00-6.01-10.01%193233
26.29+0.29+1.12%1,014878985.0058.35-4.15-6.64%151183
24.46-0.11-0.45%2,6491,658990.0061.60-2.60-4.05%170273
22.60-0.40-1.74%1,0851,059995.0063.49-6.26-8.97%62118
21.20-0.15-0.70%16,73114,6731,000.0066.45-6.55-8.97%2451,083
19.39-0.36-1.82%1,2421,1371,005.0069.45-6.50-8.56%1474
18.01-0.29-1.58%2,4862,6841,010.0074.50-5.95-7.40%47126
16.59-0.23-1.37%7116811,015.0078.15-5.70-6.80%36225
15.33-0.37-2.36%2,2372,2261,020.0082.95-4.63-5.29%604588
14.12-0.18-1.26%4,9553,1501,025.0086.20-5.60-6.10%49268
12.90-0.30-2.27%1,5151,6591,030.0090.40-4.88-5.12%91247
11.99-0.30-2.44%8918931,035.0094.65-1.94-2.01%41171
10.98-0.21-1.88%1,8961,7261,040.0098.12-2.42-2.41%29163
10.00-0.50-4.76%1,1369631,045.00103.30-2.90-2.73%26152
9.20-0.44-4.56%8,3796,7821,050.00107.05-5.10-4.55%131460
8.32-0.48-5.45%8557841,055.00112.70-0.45-0.40%65147
7.45-0.57-7.11%2,0162,5131,060.00119.10-1.55-1.28%26252
7.00-0.45-6.04%7556921,065.00121.10-3.70-2.96%37134
6.35-0.29-4.37%2,9331,6861,070.00126.06-1.84-1.44%68121
5.80-0.32-5.23%1,2172,2411,075.00128.80-5.40-4.02%86175
5.15-0.55-9.65%2,4191,4891,080.00130.95-3.45-2.57%65242
4.80-0.45-8.57%4949351,085.00139.70-2.30-1.62%37232
4.35-0.30-6.45%8701,7891,090.00144.25-2.60-1.77%26233
4.00-0.29-6.76%8417591,095.00147.95-4.05-2.66%50603
3.65-0.32-8.06%10,35411,7131,100.00150.15-6.10-3.90%18685
3.29-0.34-9.37%7805651,105.00159.80+0.25+0.16%7950
3.05-0.25-7.58%2,2521,7551,110.00158.60-7.70-4.63%13411
2.74-0.26-8.67%1,1449441,115.00169.33+0.63+0.37%33224
2.45-0.25-9.26%1,0021,9631,120.00172.75+0.05+0.03%66269
2.30-0.20-8.00%6402,2181,125.00176.60-0.75-0.42%26303
2.10-0.20-8.70%2,3311,8601,130.00181.25-3.65-1.97%16456
1.80-0.15-7.69%1,2931,0031,140.00194.000.00-106665
1.50-0.15-9.09%2,2583,7271,150.00199.63-5.17-2.52%35398
1.31-0.19-12.67%7718341,160.00212.20-2.15-1.00%4302
1.12-0.11-8.94%9059131,170.00217.25-6.65-2.97%5303
0.98-0.10-9.26%1,0027051,180.00232.15-2.70-1.15%27673
0.89-0.08-8.25%8421,3411,190.00241.50-2.25-0.92%40297
0.75-0.11-12.79%4,8075,4861,200.00246.55-6.54-2.58%80110
0.67-0.11-14.10%1,3454541,210.00262.20-0.45-0.17%1222
0.62-0.06-8.82%4384991,220.00267.10-5.85-2.14%2026
0.57-0.07-10.94%3758131,230.00279.30-3.70-1.31%1221
0.52-0.01-1.89%2626761,240.00303.05+9.94+3.39%43
0.44-0.07-13.73%1,4261,9061,250.00299.25-4.40-1.45%64
0.38-0.11-22.45%3553861,260.00325.600.00-40
0.40-0.05-11.11%1566631,270.00327.150.00-20
0.36-0.02-5.26%1603761,280.00333.200.00-20
0.32-0.03-8.57%4082221,290.00342.150.00-20
0.30-0.06-16.67%3,9185,7301,300.00363.00+7.50+2.11%20
0.310.00-1856311,310.00364.740.00-460
0.27-0.03-10.00%1724921,320.00381.510.00-220
0.24-0.03-11.11%472311,330.00392.710.00-40
0.25-0.05-16.67%152361,340.00405.190.00-40
0.21-0.08-27.59%3,2227801,350.00398.28-16.71-4.03%140
0.22-0.01-4.35%1202501,360.00408.70-15.24-3.59%70
0.21-0.04-16.00%3811581,370.00424.380.00--1
0.210.00-472401,380.00434.780.00--0
0.20-0.06-23.08%1031,0181,390.00443.850.00--0
0.17-0.04-19.05%2,2233,6651,400.00-----
0.13-0.05-27.78%2771,5421,450.00-----
0.12-0.02-14.29%9229,0811,500.00-----
0.09-0.01-10.00%3214,9451,550.00-----
0.07-0.02-22.22%5434,1561,600.00667.920.00-20
0.06-0.01-14.29%2818591,650.00-----
0.05-0.01-16.67%4217191,700.00-----
0.03-0.01-25.00%1863421,750.00-----
0.040.00-1306281,790.00-----
0.040.00-6931,7151,800.00867.920.00-20
0.030.00-2,6294,3061,810.00-----