Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
946,25-1,55 (-0,16%)
A partir del 02:53PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de compra
24 de mayo de 2024
Opciones de venta
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
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
587.700.00-13340.000.010.00-445
543.670.00-5556350.000.020.00-19945
555.910.00-11360.000.010.00-11213
537.500.00-44370.000.010.00-1152
-----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
488.98+14.61+3.08%110460.000.010.00-3142
457.270.00-1010470.000.010.00-31,043
468.94+0.41+0.09%17480.000.010.00-561188
395.710.00-11490.000.01-0.01-50.00%247922
450.810.00-1025500.000.01-0.01-50.00%691,806
422.440.00-107510.000.03+0.02+200.00%3237
428.240.00-14520.000.01-0.02-66.67%11135
397.100.00-1015530.000.020.00-31316
411.00+3.34+0.82%112540.000.030.00-2161
383.070.00-3235550.000.01-0.02-66.67%20940
359.930.00-4546560.000.030.00-14408
352.610.00-2937570.000.02-0.02-50.00%2180
364.550.00-310580.000.03-0.05-62.50%163293
357.250.00-113590.000.03-0.04-57.14%22466
-----592.500.02-0.08-80.00%214
355.53-1.47-0.41%115595.000.03-0.02-40.00%37109
344.000.00-85200600.000.04-0.03-42.86%1414,019
320.900.00-22605.000.04-0.02-33.33%235
-----607.500.120.00-1414
339.210.00-211610.000.03-0.09-75.00%28254
331.550.00-518615.000.070.00-1402
308.100.00-109156620.000.06-0.04-40.00%50580
300.690.00-615625.000.07-0.01-12.50%78394
261.650.00-14630.000.04-0.05-55.56%31,403
257.100.00-218635.000.05-0.02-28.57%10187
311.480.00-49640.000.06-0.04-40.00%64443
245.860.00-24645.000.07-0.05-41.67%9338
285.00+8.00+2.89%123650.000.06-0.04-40.00%1771,703
293.560.00-19655.000.06-0.08-57.14%26367
282.550.00-310660.000.07-0.05-41.67%611,010
284.26+17.26+6.46%17665.000.09-0.04-28.57%372517
266.60-11.90-4.27%112670.000.12-0.03-25.00%1231,271
262.000.00-120675.000.08-0.09-52.94%501,112
247.960.00-2327680.000.12-0.06-33.33%154613
261.650.00-227685.000.12-0.06-33.33%64962
247.73-12.32-4.74%118690.000.13-0.08-38.10%53580
253.100.00-311695.000.14-0.08-36.36%1721,568
249.24+2.04+0.83%61,173700.000.16-0.07-31.82%5153,682
245.36+5.35+2.23%1825705.000.16-0.11-40.74%60753
230.03-1.82-0.78%129710.000.18-0.12-40.00%601,339
226.900.00-1113715.000.18-0.13-41.94%3551,205
228.680.00-25343720.000.23-0.11-32.35%1971,206
222.850.00-6112725.000.26-0.09-25.71%921,148
212.000.00-108560730.000.27-0.13-33.33%4251,055
210.68-1.42-0.67%2575735.000.30-0.10-25.00%92838
206.70+4.65+2.30%21145740.000.34-0.15-30.61%2671,430
196.70-7.31-3.58%318745.000.42-0.11-20.75%3081,785
199.70-2.63-1.30%85451750.000.43-0.14-24.56%1,9104,087
195.10+7.90+4.16%35111755.000.48-0.19-28.36%292574
189.50-1.05-0.55%7265760.000.55-0.16-22.54%6571,247
185.55+1.35+0.73%1771765.000.58-0.22-27.50%3192,351
182.01+2.89+1.61%6328770.000.69-0.21-23.33%8802,699
162.94-12.86-7.32%20257775.000.77-0.21-21.21%8581,673
170.35+5.30+3.21%22572780.000.87-0.28-24.35%1,4102,343
154.65-10.20-6.19%1791785.000.98-0.39-27.86%559960
160.65+0.65+0.41%38957790.001.15-0.36-23.84%8362,245
156.46-0.54-0.34%30335795.001.28-0.39-23.35%5161,589
150.34+0.37+0.25%8985,052800.001.47-0.43-22.63%7,5779,825
146.69+1.71+1.18%27205805.001.72-0.48-21.82%1,3381,528
142.50+1.50+1.06%49886810.001.98-0.52-20.80%1,0272,315
135.00-2.45-1.78%48286815.002.22-0.78-26.00%1,7621,520
132.70+1.92+1.47%124469820.002.57-0.76-22.82%7,2516,739
127.20-3.20-2.45%77547825.002.97-0.73-19.89%2,2943,321
122.73-3.17-2.52%118817830.003.40-0.85-20.14%2,0603,844
119.30+0.45+0.38%811,297835.003.90-0.96-19.75%1,3112,001
113.80+1.78+1.59%321,394840.004.50-0.98-18.11%1,6613,495
109.30-0.89-0.81%44328845.005.05-1.15-18.55%2,0871,789
105.26+0.26+0.25%5193,789850.005.72-1.28-18.29%4,9387,207
101.15+0.75+0.75%70622855.006.58-1.52-18.98%1,0041,846
96.40-1.60-1.63%63490860.007.36-1.64-18.22%1,6932,224
92.15-1.41-1.51%481,763865.008.30-1.70-17.00%2,0161,614
88.20-0.70-0.79%942,135870.009.45-1.65-14.86%2,1022,488
84.88-0.37-0.43%76734875.0010.58-1.87-15.06%1,4811,635
81.28-1.47-1.78%7091,837880.0011.85-1.82-13.31%2,1252,877
77.09-1.03-1.32%105692885.0013.20-2.05-13.44%475993
74.00-1.00-1.33%235997890.0014.65-2.08-12.43%1,2002,353
72.58-0.11-0.15%37228892.5015.38-2.02-11.58%282452
70.91-0.99-1.38%70776895.0016.10-2.45-13.21%7071,177
68.66-0.68-0.98%229377897.5017.30-2.50-12.63%278559
67.38-1.24-1.81%1,3524,907900.0017.78-2.14-10.74%6,1437,981
65.41-1.99-2.95%73172902.5018.85-2.85-13.13%266291
63.99-0.46-0.71%92822905.0019.83-2.27-10.27%7461,162
63.30+0.66+1.05%43250907.5020.37-2.88-12.39%251370
61.15-0.65-1.05%4211,534910.0021.55-1.95-8.30%1,8561,819
58.00-5.23-8.27%95236912.5022.45-2.65-10.56%228276
57.96-0.55-0.94%2971,252915.0023.30-2.70-10.38%2,2781,211
56.45-1.25-2.17%114203917.5024.33-2.73-10.09%538490
55.10-1.70-2.99%1,2413,277920.0025.35-2.52-9.04%2,5573,436
52.06-1.74-3.23%8501,828925.0027.42-2.89-9.53%1,7662,724
49.25-1.55-3.05%2,2832,821930.0029.72-2.55-7.90%3,3103,701
46.52-1.81-3.75%5,1141,474935.0032.40-2.33-6.71%3,8941,690
44.02-1.28-2.83%7,9544,044940.0035.00-1.95-5.31%6,2972,286
41.10-2.19-4.99%5,4753,132945.0037.09-2.31-5.86%3,7642,161
38.50-2.40-5.87%13,97913,348950.0039.95-2.05-4.88%6,1393,444
36.57-2.13-5.50%3,4602,302955.0042.70-2.40-5.40%1,279554
33.94-2.21-6.12%3,7563,593960.0045.30-2.60-5.45%592578
32.37-1.63-4.79%1,1081,240965.0047.59-3.38-6.63%261171
29.75-2.22-6.93%2,1223,367970.0051.30-2.25-4.20%340389
28.40-1.60-5.33%1,5594,750975.0054.07-2.82-4.96%342934
26.47-1.63-5.80%2,2653,579980.0057.15-2.86-4.77%172233
24.55-1.45-5.58%872878985.0059.81-2.69-4.30%147183
22.61-1.96-7.98%2,3841,658990.0063.63-0.57-0.89%167273
20.85-2.15-9.39%9261,059995.0066.35-3.40-4.87%55118
19.50-1.85-8.61%13,52914,6731,000.0070.65-2.35-3.22%1761,083
17.77-1.98-10.03%1,0931,1371,005.0074.35-1.60-2.11%1074
16.57-1.73-9.45%2,2052,6841,010.0077.53-2.92-3.63%43126
15.25-1.57-9.33%5586811,015.0080.90-2.95-3.52%29225
13.95-1.75-11.10%1,6022,2261,020.0084.72-2.86-3.27%601588
12.86-1.44-10.07%4,6013,1501,025.0088.15-3.65-3.98%46268
11.80-1.40-10.61%9221,6591,030.0092.20-3.08-3.23%89247
10.87-1.42-11.55%6328931,035.0096.20-0.39-0.40%39171
9.90-1.29-11.53%1,4201,7261,040.0099.85-0.69-0.69%28163
9.03-1.47-14.00%7869631,045.00103.30-2.90-2.73%26152
8.03-1.61-16.25%6,3336,7821,050.00108.74-3.41-3.04%121460
7.60-1.20-13.64%6757841,055.00112.70-0.45-0.40%65147
6.63-1.39-17.18%1,4962,5131,060.00115.35-5.30-4.39%14252
6.17-1.28-17.18%6796921,065.00121.10-3.70-2.96%37134
5.61-1.03-15.51%2,4671,6861,070.00125.95-1.95-1.52%67121
5.10-1.02-16.67%9112,2411,075.00130.15-4.05-3.02%84175
4.57-1.13-19.82%2,1361,4891,080.00134.80+0.40+0.30%54242
4.05-1.20-22.86%4089351,085.00139.70-2.30-1.62%37232
3.67-0.98-20.42%6371,7891,090.00144.25-2.60-1.77%26233
3.40-0.89-20.75%5797591,095.00147.95-4.05-2.66%50603
3.05-0.92-23.00%8,35711,7131,100.00153.28-2.97-1.90%17685
2.83-0.80-22.04%6885651,105.00159.80+0.25+0.16%7950
2.58-0.72-21.82%1,4251,7551,110.00164.48-1.82-1.09%5411
2.31-0.69-23.00%4699441,115.00167.95-0.75-0.44%32224
2.11-0.59-21.85%8821,9631,120.00172.75+0.05+0.03%66269
1.92-0.58-23.20%5532,2181,125.00176.60-0.75-0.42%26303
1.75-0.55-23.91%7831,8601,130.00181.25-3.65-1.97%16456
1.39-0.56-27.72%1,1601,0031,140.00194.000.00-106665
1.22-0.43-25.90%1,8723,7271,150.00202.00-2.80-1.37%21398
1.06-0.44-29.33%4368341,160.00212.20-2.15-1.00%4302
0.91-0.32-26.02%5979131,170.00236.95+13.05+5.83%3303
0.82-0.26-24.07%7637051,180.00232.15-2.70-1.15%27673
0.71-0.26-26.80%7601,3411,190.00241.50-2.25-0.92%40297
0.60-0.26-29.55%3,8125,4861,200.00250.90-2.19-0.87%78110
0.53-0.25-32.05%3964541,210.00262.20-0.45-0.17%1222
0.50-0.18-26.47%2584991,220.00270.15-2.80-1.03%1426
0.41-0.23-35.94%3098131,230.00281.50-1.50-0.53%821
0.40-0.13-24.53%2006761,240.00303.05+9.94+3.39%43
0.39-0.12-25.00%1,0351,9061,250.00311.85+8.20+2.70%24
0.35-0.14-28.00%2363861,260.00325.600.00-40
0.28-0.17-37.78%1296631,270.00327.150.00-20
0.24-0.14-36.84%1333761,280.00333.200.00-20
0.26-0.09-26.47%3332221,290.00342.150.00-20
0.26-0.10-27.78%3,5095,7301,300.00363.00+7.50+2.11%20
0.22-0.09-29.03%1706311,310.00364.740.00-460
0.21-0.09-34.62%1664921,320.00381.510.00-220
0.19-0.08-29.63%452311,330.00392.710.00-40
0.20-0.10-33.33%102361,340.00405.190.00-40
0.19-0.10-34.48%3,0297801,350.00402.62-12.37-2.98%70
0.17-0.06-26.09%1032501,360.00423.940.00-400
0.12-0.13-52.00%3731581,370.00424.380.00--1
0.17-0.04-19.05%432401,380.00434.780.00--0
0.15-0.11-42.31%881,0181,390.00443.850.00--0
0.15-0.06-33.33%2,0183,6651,400.00-----
0.11-0.07-38.89%2681,5421,450.00-----
0.09-0.05-33.33%8179,0811,500.00-----
0.07-0.03-30.00%2834,9451,550.00-----
0.06-0.03-33.33%4274,1561,600.00667.920.00-20
0.04-0.03-42.86%1268591,650.00-----
0.05-0.01-16.67%1707191,700.00-----
0.040.00-1003421,750.00-----
0.03-0.01-25.00%1296281,790.00-----
0.040.00-2731,7151,800.00867.920.00-20
0.030.00-1,6114,3061,810.00-----