Mercados españoles abiertos en 2 hrs 26 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
267,79-4,12 (-1,52%)
Al cierre: 04:00PM EDT
267,70 -0,09 (-0,03%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadas
16 de junio de 2023
Ventas
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
261.50-5.00-1.88%205.000.030.00-20
151.800.00-183910.000.010.00-10
212.000.00-1015.000.010.00-22
209.260.00-11020.000.010.00-10
-----22.500.010.00-12137
-----25.000.010.00-100
115.280.00-4530.000.010.00-120
108.200.00-5535.000.010.00-30
187.900.00-114040.000.010.00-20
108.250.00-4445.000.02-0.01-33.33%680
191.870.00-4050.000.040.00-10
183.500.00-1055.000.040.00-30
91.940.00-2160.000.030.00-10
129.950.00-47662.500.03-0.01-25.00%10
101.140.00-23465.000.030.00-3350
126.700.00-44567.500.050.00-110
169.460.00-2070.000.040.00-200
137.080.00-1416972.500.050.00-160
162.720.00-1075.000.090.00-50
161.610.00-52077.500.070.00-370
175.500.00-1080.000.08-0.02-20.00%360
149.440.00-48082.500.090.00-90
155.690.00-2085.000.11+0.04+57.14%10
152.750.00-2087.500.11+0.01+10.00%10
184.000.00-1090.000.13+0.03+30.00%30
73.550.00-1615592.500.15-0.05-25.00%60
164.340.00-2095.000.14-0.01-6.67%220
141.650.00-225397.500.17+0.02+13.33%30
164.90+0.57+0.35%150100.000.15-0.02-11.76%830
105.790.00-1182102.500.22+0.05+29.41%30
129.910.00-1187105.000.18-0.02-10.00%110
131.000.00-644107.500.22+0.01+4.76%10
135.000.00-60110.000.250.00-110
98.950.00-247112.500.27+0.02+8.00%1460
128.500.00-10115.000.320.00-760
123.500.00-10117.500.36+0.05+16.13%260
153.160.00-20120.000.40+0.03+8.11%7480
102.350.00-978122.500.43-0.01-2.27%40
149.930.00-10125.000.43-0.05-10.42%360
132.000.00-60127.500.520.00-10
144.090.00-60130.000.51-0.08-13.56%1390
129.100.00-30132.500.60-0.03-4.76%50
140.500.00-10135.000.61-0.06-8.96%30
130.39+6.68+5.40%10137.500.67-0.04-5.63%120
132.450.00-10140.000.75+0.05+7.14%3660
108.200.00-10142.500.81+0.05+6.58%70
121.65-7.35-5.70%590145.000.88-0.04-4.35%840
129.450.00-20147.500.96-0.07-6.80%30
118.32-7.50-5.96%130150.001.04+0.02+1.96%6690
116.69+5.99+5.41%30152.501.14-0.05-4.20%10
113.99-6.51-5.40%10155.001.24-0.01-0.80%2210
115.230.00-20157.501.35-0.06-4.26%430
108.44-6.11-5.33%20160.001.47+0.02+1.38%1500
97.170.00-30162.501.60+0.05+3.23%50
103.81-3.96-3.67%40165.001.73+0.05+2.98%150
103.16-6.54-5.96%30167.501.88-0.12-6.00%140
101.25-6.30-5.86%120170.002.05+0.07+3.54%5730
101.100.00-50172.502.22-0.01-0.45%540
96.69-2.66-2.68%20175.002.42-0.11-4.35%1460
92.58-3.12-3.26%10177.502.62+0.27+11.49%3470
89.65-4.35-4.63%80180.002.81+0.10+3.69%1850
95.550.00-10182.503.25+0.28+9.43%20
84.65-5.05-5.63%80185.003.38-0.02-0.59%8320
84.10+2.97+3.66%20187.503.60-0.25-6.49%200
83.22-2.03-2.38%390190.003.84+0.24+6.67%890
80.40-7.00-8.01%50192.503.950.00-40
77.19-7.13-8.46%10195.004.53+0.33+7.86%860
81.460.00-60197.505.20+0.35+7.22%170
75.35-1.82-2.36%610200.005.15+0.30+6.19%2,0890
71.45-6.55-8.40%500202.505.60+0.05+0.90%1770
70.54-6.41-8.33%100205.005.85-0.05-0.85%2580
66.93-4.82-6.72%10207.506.35+0.39+6.54%70
64.40-6.65-9.36%300210.006.88+0.48+7.50%5830
62.70-2.55-3.91%260212.507.25-0.35-4.61%710
62.82-1.83-2.83%60215.007.75+0.45+6.16%460
59.23-4.37-6.87%60217.508.70+1.05+13.73%2060
57.44-3.66-5.99%150220.008.75+0.45+5.42%1,6160
55.65-3.40-5.76%360222.509.40+0.70+8.05%220
53.70-1.82-3.28%200225.0010.32+0.95+10.14%1260
51.40-2.30-4.28%30227.5010.94+0.09+0.83%860
50.37-4.83-8.75%630230.0011.39+0.74+6.95%2650
49.46-4.02-7.52%120232.5012.00+0.70+6.19%890
46.49-3.88-7.70%100235.0012.87+0.87+7.25%1650
45.50-2.35-4.91%40237.5014.32+0.57+4.15%270
44.35-4.38-8.99%4310240.0014.42+1.02+7.61%4560
41.50-5.51-11.72%30242.5015.10+0.05+0.33%3680
40.64-4.41-9.79%270245.0015.80+0.75+4.98%900
38.15-3.29-7.94%30247.5017.30+1.70+10.90%170
37.60-3.90-9.40%600250.0017.50+0.95+5.74%2,5560
33.80-3.57-9.55%4750255.0019.77+1.33+7.21%2050
32.36-3.24-9.10%840260.0021.62+1.17+5.72%3590
29.65-2.70-8.35%5900265.0023.84+1.24+5.49%8920
26.91-3.19-10.60%1,1760270.0026.45+1.50+6.01%4330
24.27-3.21-11.68%3070275.0029.00+1.65+6.03%1300
21.45-3.65-14.54%8970280.0031.75+1.76+5.87%820
19.85-3.20-13.88%3130285.0034.70+2.05+6.28%140
18.65-2.10-10.12%440287.5036.17+1.77+5.15%140
17.85-2.97-14.27%3150290.0039.70+4.25+11.99%200
15.45-3.43-18.17%1210295.0043.20+4.53+11.71%110
14.42-2.53-14.93%1,3060300.0044.00+2.40+5.77%230
12.96-1.69-11.54%300305.0050.50+5.20+11.48%20
11.40-2.45-17.69%950310.0052.22+2.82+5.71%40
10.50-2.00-16.00%50312.5051.000.00-20
9.85-2.60-20.88%170315.0056.00-3.40-5.72%5010
9.13-1.97-17.75%2280320.0057.830.00-10
8.20-1.79-17.92%1000325.0072.000.00-10
7.30-1.42-16.28%3280330.0070.20+3.87+5.83%20
6.44-1.54-19.30%250335.0073.500.00--0
5.70-1.80-24.00%740337.5097.890.00-20
5.45-1.68-23.56%4440340.0077.79+4.94+6.78%20
6.40-0.05-0.78%10345.0078.500.00--0
4.25-1.35-24.11%420350.0082.500.00-10
3.80-1.50-28.30%2920355.0087.200.00--0
3.55-0.65-15.48%410360.00107.050.00-10
3.15-0.80-20.25%70362.50153.430.00-50
3.00-1.23-29.08%90365.00-----
2.76-0.74-21.14%130370.00156.630.00-3020
2.48-0.72-22.50%90375.00110.69-51.73-31.85%20
2.11-0.57-21.27%210380.00114.23-34.74-23.32%5080
1.96-0.81-29.24%30385.00120.75+120.75-8920
1.76-0.54-23.48%1110387.50254.190.00-200
1.78-0.55-23.61%140390.00123.86-31.50-20.28%20
2.150.00--0395.00-----
1.38-0.32-18.82%1220400.00150.080.00-70
1.12-0.45-28.66%810410.00175.670.00-200
0.95-0.32-25.20%620420.00189.620.00-50
0.81-0.25-23.58%1020425.00196.740.00-100
0.78-0.12-13.33%10430.00199.070.00-40
0.900.00-700435.00-----
0.61-0.22-26.51%140440.00174.00-34.81-16.67%3560
0.51-0.24-32.00%430450.00185.47-22.93-11.00%3700
0.45-0.17-27.42%80460.00194.03-26.26-11.92%200
0.37-0.09-19.57%440470.00205.61-24.89-10.80%5100
0.37-0.13-26.00%70475.00209.70+1.69+0.81%1480
0.31-0.16-34.04%220480.00242.220.00-840
0.25-0.10-28.57%150490.00250.000.00-1020
0.23-0.05-17.86%570500.00261.580.00-90
313.530.00-11510.0043.000.00-15
0.220.00-1070520.00370.420.00-10
292.000.00-29530.0061.450.00-135
0.10-0.06-37.50%70540.00311.020.00-20
271.850.00-350550.0066.500.00-2262
0.130.00-280560.00405.500.00-40
253.350.00-113570.0063.150.00-11
0.08-0.02-20.00%10580.00418.530.00-20
225.810.00-137590.0077.500.00-1334
0.06-0.01-14.29%1,0900600.00367.750.00-40
222.000.00-46610.0088.570.00-1146
233.380.00-28620.0093.540.00-10237
222.000.00-111630.0086.820.00-639
266.600.00-26640.00108.600.00-172
209.000.00-1206650.00111.000.00-254
265.300.00-26660.0094.400.00-133
187.060.00-15670.00115.000.00-110
203.000.00-113680.00112.700.00-236
231.600.00-112690.00124.000.00-218
187.000.00-9128700.00131.330.00-73151
178.020.00-152710.00142.110.00-139
182.000.00-1290720.00147.610.00-236
178.000.00-218730.00147.650.00-394
176.400.00-1369740.00156.000.00-123143
167.000.00-56210750.00158.440.00-237
161.640.00-24173760.00166.700.00-244
157.850.00-463770.00173.950.00-4152
156.020.00-442780.00165.700.00-118
134.100.00-319790.00184.400.00-1151
148.000.00-43720800.00194.060.00-476
146.820.00-196810.00161.330.00-17
133.490.00-277820.00201.160.00-118
132.000.00-1742830.00-----
126.750.00-334840.00200.680.00-11
117.050.00-1062850.00228.600.00-1632
110.780.00-123860.00208.410.00--1
120.540.00-225870.00-----
125.080.00-2627880.00216.000.00--2
105.740.00-14890.00220.210.00-2422
116.910.00-2124900.00252.500.00-121
113.950.00-2217910.00-----
103.000.00-16920.00245.050.00-68
123.050.00--4930.00-----
93.870.00-317940.00301.950.00--0
100.800.00-930950.00256.000.00-31
129.600.00-510960.00265.850.00-22
128.900.00-45970.00326.800.00--0
85.850.00-12980.00-----
91.000.00-142990.00341.800.00--0
87.000.00-101651,000.00306.650.00-17
78.190.00-2131,020.00-----
75.550.00-31371,040.00348.750.00--1
77.000.00-1281,060.00367.000.00-22
72.000.00-1611,080.00359.400.00-35
62.000.00-101701,100.00374.000.00-12
83.640.00--11,120.00-----
58.650.00--41,140.00-----
63.330.00-221,150.00-----
61.830.00-761,160.00416.850.00--0
71.900.00-111,180.00-----
48.990.00-6201,200.00451.150.00--1
60.190.00-121,250.00-----
43.000.00-2191,300.00-----
34.550.00-191,350.00-----
33.800.00-15721,400.00667.550.00-16
37.400.00-251,450.00-----
26.900.00-1501,500.00747.250.00-11
25.030.00-3131,550.00-----
22.800.00-572081,600.00856.550.00-19