Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.130,43 +90,93 (+0,17%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de compra
27 de septiembre de 2024
Opciones de venta
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 68.82 | +2.60 | +3.93% | 128 | 26 | 50.00 | 0.02 | -0.01 | -33.33% | 576 | 4,234 |
| - | - | - | - | - | 51.00 | 0.03 | -0.01 | -25.00% | 140 | 1,676 |
| 60.05 | 0.00 | - | 1 | 32 | 52.00 | 0.03 | -0.01 | -25.00% | 1,136 | 880 |
| 52.59 | 0.00 | - | 20 | 20 | 53.00 | 0.03 | 0.00 | - | 1,605 | 1,141 |
| 70.75 | 0.00 | - | 9 | 9 | 54.00 | 0.03 | -0.02 | -40.00% | 90 | 168 |
| - | - | - | - | - | 55.00 | 0.03 | -0.01 | -25.00% | 73 | 149 |
| 49.85 | 0.00 | - | 1 | 1 | 56.00 | 0.05 | 0.00 | - | 64 | 391 |
| - | - | - | - | - | 57.00 | 0.03 | -0.01 | -25.00% | 37 | 464 |
| 48.60 | 0.00 | - | 35 | 26 | 58.00 | 0.04 | 0.00 | - | 1,702 | 883 |
| 60.35 | 0.00 | - | 1 | 23 | 59.00 | 0.04 | +0.01 | +33.33% | 451 | 973 |
| 59.02 | +9.52 | +19.23% | 10 | 45 | 60.00 | 0.04 | -0.01 | -20.00% | 129 | 11,237 |
| - | - | - | - | - | 61.00 | 0.05 | -0.01 | -16.67% | 165 | 2,150 |
| 47.25 | 0.00 | - | 4 | 47 | 62.00 | 0.04 | -0.02 | -33.33% | 11 | 8,002 |
| 47.10 | 0.00 | - | 1 | 75 | 63.00 | 0.04 | 0.00 | - | 15,203 | 1,548 |
| 48.45 | 0.00 | - | 6 | 41 | 64.00 | 0.05 | 0.00 | - | 1,106 | 1,321 |
| 44.25 | 0.00 | - | 26 | 24 | 65.00 | 0.04 | 0.00 | - | 903 | 17,290 |
| 52.43 | 0.00 | - | 10 | 70 | 66.00 | 0.05 | 0.00 | - | 8,241 | 5,337 |
| 43.80 | 0.00 | - | 24 | 82 | 67.00 | 0.05 | -0.02 | -28.57% | 1,583 | 872 |
| 44.70 | 0.00 | - | 1 | 23 | 68.00 | 0.05 | 0.00 | - | 331 | 2,185 |
| 48.50 | 0.00 | - | 23 | 29 | 69.00 | 0.04 | -0.02 | -33.33% | 854 | 6,615 |
| 49.05 | -0.40 | -0.81% | 64 | 148 | 70.00 | 0.05 | -0.02 | -28.57% | 574 | 8,761 |
| 48.10 | -0.15 | -0.31% | 22 | 83 | 71.00 | 0.08 | 0.00 | - | 3,858 | 6,605 |
| 47.07 | -0.43 | -0.91% | 59 | 196 | 72.00 | 0.06 | -0.01 | -14.29% | 989 | 3,228 |
| 46.45 | +1.15 | +2.54% | 37 | 60 | 73.00 | 0.06 | -0.01 | -14.29% | 366 | 10,247 |
| 44.95 | -1.33 | -2.87% | 25 | 27 | 74.00 | 0.06 | -0.01 | -14.29% | 2 | 3,480 |
| 44.30 | -0.05 | -0.11% | 61 | 148 | 75.00 | 0.06 | -0.01 | -14.29% | 3,280 | 9,850 |
| 43.30 | +0.20 | +0.46% | 1 | 57 | 76.00 | 0.07 | 0.00 | - | 180 | 452 |
| 42.15 | -0.65 | -1.52% | 154 | 42 | 77.00 | 0.06 | -0.02 | -25.00% | 15 | 5,180 |
| 40.70 | -1.90 | -4.46% | 26 | 46 | 78.00 | 0.07 | -0.02 | -22.22% | 2 | 325 |
| 40.00 | -1.42 | -3.43% | 54 | 274 | 79.00 | 0.07 | -0.02 | -22.22% | 850 | 573 |
| 39.24 | -0.96 | -2.39% | 37 | 217 | 80.00 | 0.07 | -0.02 | -22.22% | 520 | 3,513 |
| 37.95 | -0.60 | -1.56% | 54 | 30 | 81.00 | 0.08 | -0.02 | -20.00% | 368 | 440 |
| 37.50 | 0.00 | - | 40 | 228 | 82.00 | 0.08 | -0.03 | -27.27% | 4,230 | 829 |
| 36.05 | -1.05 | -2.83% | 28 | 239 | 83.00 | 0.07 | -0.03 | -30.00% | 262 | 403 |
| 35.25 | -0.45 | -1.26% | 21 | 501 | 84.00 | 0.08 | -0.03 | -27.27% | 14 | 982 |
| 34.25 | -0.45 | -1.30% | 31 | 356 | 85.00 | 0.09 | -0.04 | -30.77% | 440 | 1,692 |
| 33.25 | -0.45 | -1.34% | 10 | 341 | 86.00 | 0.10 | -0.02 | -16.67% | 86 | 395 |
| 31.90 | -0.80 | -2.45% | 15 | 348 | 87.00 | 0.10 | -0.03 | -23.08% | 31 | 897 |
| 30.75 | -1.00 | -3.15% | 11 | 279 | 88.00 | 0.10 | -0.04 | -28.57% | 114 | 950 |
| 30.11 | -0.99 | -3.18% | 28 | 379 | 89.00 | 0.10 | -0.05 | -33.33% | 34 | 600 |
| 29.38 | -0.16 | -0.54% | 14 | 933 | 90.00 | 0.11 | -0.07 | -38.89% | 2,224 | 9,044 |
| 28.10 | -0.70 | -2.43% | 10 | 237 | 91.00 | 0.12 | -0.08 | -40.00% | 116 | 464 |
| 27.40 | -0.20 | -0.72% | 11 | 401 | 92.00 | 0.13 | -0.07 | -35.00% | 735 | 1,664 |
| 26.60 | -0.20 | -0.75% | 17 | 185 | 93.00 | 0.15 | -0.07 | -31.82% | 155 | 1,002 |
| 25.55 | -1.22 | -4.56% | 6 | 183 | 94.00 | 0.16 | -0.09 | -36.00% | 6,326 | 6,848 |
| 24.35 | -0.81 | -3.22% | 21 | 373 | 95.00 | 0.18 | -0.09 | -33.33% | 918 | 4,914 |
| 23.59 | -1.11 | -4.49% | 29 | 227 | 96.00 | 0.20 | -0.08 | -28.57% | 104 | 4,508 |
| 22.51 | -1.09 | -4.62% | 8 | 268 | 97.00 | 0.21 | -0.13 | -38.24% | 231 | 2,302 |
| 21.45 | -0.55 | -2.50% | 17 | 470 | 98.00 | 0.24 | -0.14 | -36.84% | 3,559 | 1,915 |
| 20.55 | -0.30 | -1.44% | 100 | 431 | 99.00 | 0.28 | -0.14 | -33.33% | 3,680 | 1,494 |
| 19.50 | -0.60 | -2.99% | 327 | 1,343 | 100.00 | 0.32 | -0.15 | -31.91% | 18,308 | 24,072 |
| 18.70 | -1.11 | -5.60% | 69 | 455 | 101.00 | 0.35 | -0.18 | -33.96% | 1,952 | 1,720 |
| 17.70 | -0.50 | -2.75% | 133 | 641 | 102.00 | 0.41 | -0.20 | -32.79% | 522 | 1,928 |
| 16.75 | -1.55 | -8.47% | 170 | 680 | 103.00 | 0.49 | -0.20 | -28.99% | 1,095 | 10,773 |
| 15.90 | -0.25 | -1.55% | 593 | 656 | 104.00 | 0.57 | -0.23 | -28.75% | 6,447 | 6,285 |
| 14.90 | -0.45 | -2.93% | 483 | 3,410 | 105.00 | 0.64 | -0.26 | -28.89% | 10,444 | 10,385 |
| 13.95 | -0.50 | -3.46% | 262 | 1,463 | 106.00 | 0.75 | -0.27 | -26.47% | 575 | 2,338 |
| 13.10 | -0.55 | -4.03% | 339 | 1,787 | 107.00 | 0.87 | -0.31 | -26.27% | 857 | 2,255 |
| 12.30 | -0.50 | -3.91% | 313 | 1,491 | 108.00 | 1.02 | -0.29 | -22.14% | 1,526 | 2,517 |
| 11.40 | -0.60 | -5.00% | 292 | 1,620 | 109.00 | 1.19 | -0.35 | -22.73% | 1,056 | 1,565 |
| 10.69 | -0.40 | -3.61% | 1,507 | 6,959 | 110.00 | 1.38 | -0.36 | -20.69% | 4,289 | 11,796 |
| 9.90 | -0.50 | -4.81% | 556 | 2,601 | 111.00 | 1.61 | -0.36 | -18.27% | 776 | 1,749 |
| 9.09 | -0.56 | -5.80% | 1,049 | 2,947 | 112.00 | 1.85 | -0.38 | -17.04% | 1,751 | 3,934 |
| 8.39 | -0.41 | -4.66% | 513 | 3,035 | 113.00 | 2.10 | -0.39 | -15.66% | 919 | 1,670 |
| 7.70 | -0.50 | -6.10% | 1,098 | 3,122 | 114.00 | 2.45 | -0.37 | -13.12% | 930 | 1,925 |
| 7.04 | -0.59 | -7.73% | 2,284 | 10,600 | 115.00 | 2.77 | -0.34 | -10.93% | 3,555 | 16,075 |
| 6.41 | -0.49 | -7.10% | 986 | 2,670 | 116.00 | 3.13 | -0.41 | -11.58% | 592 | 1,784 |
| 5.80 | -0.55 | -8.66% | 1,253 | 4,439 | 117.00 | 3.55 | -0.39 | -9.90% | 814 | 1,441 |
| 5.25 | -0.60 | -10.26% | 4,418 | 4,404 | 118.00 | 3.95 | -0.46 | -10.43% | 2,694 | 4,822 |
| 4.75 | -0.50 | -9.52% | 4,716 | 3,068 | 119.00 | 4.45 | -0.39 | -8.06% | 2,259 | 1,466 |
| 4.23 | -0.52 | -10.95% | 18,640 | 15,787 | 120.00 | 4.99 | -0.39 | -7.25% | 4,512 | 8,499 |
| 3.76 | -0.55 | -12.76% | 3,015 | 16,048 | 121.00 | 5.50 | -0.40 | -6.78% | 1,213 | 10,163 |
| 3.39 | -0.55 | -13.96% | 2,627 | 3,584 | 122.00 | 6.12 | -0.33 | -5.12% | 1,725 | 1,222 |
| 2.97 | -0.53 | -15.14% | 1,434 | 4,938 | 123.00 | 6.80 | -0.30 | -4.23% | 183 | 907 |
| 2.62 | -0.48 | -15.48% | 2,028 | 3,528 | 124.00 | 7.60 | -0.10 | -1.30% | 116 | 684 |
| 2.32 | -0.49 | -17.44% | 10,476 | 14,420 | 125.00 | 8.10 | -0.35 | -4.14% | 3,287 | 3,163 |
| 2.03 | -0.46 | -18.47% | 1,140 | 4,014 | 126.00 | 8.78 | +0.14 | +1.62% | 197 | 812 |
| 1.77 | -0.45 | -20.27% | 2,051 | 3,404 | 127.00 | 9.63 | +0.73 | +8.20% | 151 | 584 |
| 1.53 | -0.43 | -21.94% | 1,937 | 4,307 | 128.00 | 10.40 | -0.15 | -1.42% | 216 | 4,126 |
| 1.34 | -0.42 | -23.86% | 995 | 6,365 | 129.00 | 11.07 | -0.28 | -2.47% | 48 | 414 |
| 1.14 | -0.40 | -25.97% | 8,730 | 26,385 | 130.00 | 11.95 | -0.10 | -0.83% | 252 | 2,839 |
| 1.01 | -0.36 | -26.28% | 1,323 | 2,399 | 131.00 | 12.90 | -0.10 | -0.77% | 8 | 259 |
| 0.86 | -0.34 | -28.33% | 6,955 | 4,062 | 132.00 | 13.72 | -0.94 | -6.41% | 14 | 2,398 |
| 0.73 | -0.32 | -30.48% | 639 | 2,369 | 133.00 | 14.85 | +1.33 | +9.84% | 14 | 339 |
| 0.65 | -0.29 | -30.85% | 223 | 1,552 | 134.00 | 15.65 | +0.10 | +0.64% | 10 | 129 |
| 0.55 | -0.25 | -31.25% | 2,964 | 10,176 | 135.00 | 16.40 | 0.00 | - | 9 | 467 |
| 0.48 | -0.25 | -34.25% | 655 | 3,814 | 136.00 | 17.60 | +1.30 | +7.98% | 5 | 154 |
| 0.42 | -0.30 | -41.67% | 644 | 3,796 | 137.00 | 18.30 | +0.50 | +2.81% | 14 | 102 |
| 0.37 | -0.20 | -35.09% | 250 | 960 | 138.00 | 19.40 | -0.65 | -3.24% | 5 | 32 |
| 0.31 | -0.20 | -39.22% | 170 | 2,912 | 139.00 | 20.45 | +0.55 | +2.76% | 6 | 39 |
| 0.28 | -0.16 | -36.36% | 2,106 | 10,221 | 140.00 | 21.05 | +0.90 | +4.47% | 33 | 112 |
| 0.23 | -0.17 | -42.50% | 220 | 934 | 141.00 | 22.10 | +1.35 | +6.51% | 2 | 5 |
| 0.20 | -0.17 | -45.95% | 1,237 | 1,619 | 142.00 | 23.00 | -0.65 | -2.75% | 5 | 13 |
| 0.18 | -0.13 | -41.94% | 1,203 | 777 | 143.00 | 24.10 | +0.30 | +1.26% | 15 | 11 |
| 0.17 | -0.11 | -39.29% | 204 | 634 | 144.00 | 25.00 | -0.45 | -1.77% | 20 | 16 |
| 0.15 | -0.11 | -42.31% | 394 | 3,812 | 145.00 | 26.25 | +0.85 | +3.35% | 13 | 16 |
| 0.14 | -0.07 | -33.33% | 284 | 515 | 146.00 | 27.05 | +0.65 | +2.46% | 83 | 35 |
| 0.11 | -0.09 | -45.00% | 190 | 578 | 147.00 | 28.30 | +0.60 | +2.17% | 20 | 56 |
| 0.12 | -0.07 | -36.84% | 514 | 4,842 | 148.00 | 28.80 | +0.55 | +1.95% | 7 | 64 |
| 0.09 | -0.09 | -50.00% | 199 | 788 | 149.00 | 29.95 | +0.30 | +1.01% | 7 | 40 |
| 0.09 | -0.07 | -43.75% | 1,289 | 6,279 | 150.00 | 30.95 | +1.40 | +4.74% | 19 | 3 |
| 0.07 | -0.04 | -36.36% | 1,578 | 3,855 | 155.00 | 36.15 | +0.60 | +1.69% | 3 | 9 |
| 0.05 | -0.02 | -28.57% | 410 | 3,071 | 160.00 | 44.95 | 0.00 | - | 1 | 0 |
| 0.03 | -0.02 | -40.00% | 393 | 2,335 | 165.00 | 45.95 | -0.65 | -1.39% | 1 | 0 |
| 0.03 | -0.02 | -40.00% | 387 | 1,883 | 170.00 | 51.26 | -0.44 | -0.85% | 1 | 1 |
| 0.02 | -0.02 | -50.00% | 2 | 2,541 | 175.00 | 54.42 | 0.00 | - | 1 | 0 |
| 0.02 | -0.01 | -33.33% | 25 | 2,237 | 180.00 | 57.70 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 5,305 | 1,267 | 185.00 | 62.67 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 2 | 680 | 190.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,021 | 439 | 195.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 214 | 3,221 | 200.00 | 81.25 | +1.05 | +1.31% | 1 | 1 |
| 0.01 | 0.00 | - | 4 | 3,635 | 205.00 | 85.22 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Todos los derechos reservados.