Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
953,86+6,06 (+0,64%)
Al cierre: 04:00PM EDT
954,35 +0,49 (+0,05%)
Después del cierre: 04:16PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de compra
31 de mayo de 2024
Opciones de venta
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
636.900.00-23260.000.010.00-3036
-----280.000.01-0.03-75.00%15
532.680.00-11290.000.01-0.04-80.00%210
650.000.00-17300.000.010.00-1476
487.900.00-13310.000.01-0.01-50.00%314
-----320.000.030.00-11
517.560.00--1330.000.010.00-114
-----340.000.010.00-12
542.130.00-12350.000.03-0.02-40.00%141
-----360.000.030.00-144
488.050.00--1370.000.050.00-6970
-----380.000.01-0.02-66.67%1122
510.540.00-11390.000.050.00-2930
488.000.00-427400.000.02-0.01-33.33%70107
-----410.000.110.00-38
514.440.00-1010420.000.03-0.02-40.00%20100
-----430.000.060.00-1337
517.050.00-46440.000.080.00-617
470.000.00-38450.000.05-0.01-16.67%1598
489.33+4.33+0.89%12460.000.100.00-1135
485.000.00-15470.000.03-0.08-72.73%31510
469.050.00-13480.000.070.00-22155
449.710.00-17490.000.110.00-1128
438.000.00-19500.000.05-0.03-33.33%2411,957
290.000.00--1510.000.130.00-1628
429.49+25.16+6.22%116520.000.07-0.05-41.67%4557
366.000.00-24530.000.08-0.01-11.11%1427
394.510.00-21540.000.07-0.04-36.36%648
397.570.00-123550.000.10-0.02-16.67%5186
290.600.00--2560.000.11-0.03-21.43%11115
383.20+125.57+48.74%24570.000.14-0.03-17.65%141
321.560.00-12580.000.12-0.04-25.00%360
288.900.00-23590.000.14-0.04-22.22%331,306
351.620.00-220600.000.16-0.09-36.00%39913
316.600.00-213610.000.14-0.09-39.13%1135
280.850.00-27620.000.21-0.02-8.70%6174
305.530.00-112630.000.22-0.06-21.43%9254
265.800.00-22635.000.23-0.05-17.86%1130
299.140.00-13640.000.23-0.06-20.69%47228
230.600.00-12645.000.26-0.03-10.34%13158
300.150.00-832650.000.26-0.08-23.53%69813
280.300.00-19655.000.27-0.02-6.90%131,384
288.650.00-116660.000.28-0.09-24.32%8130
236.500.00-23665.000.29-0.11-27.50%490
258.000.00-1123670.000.31-0.09-22.50%2199
262.45+0.95+0.36%17675.000.33-0.07-17.50%7213
270.05+2.52+0.94%2203680.000.37-0.06-13.95%27366
227.230.00-215202685.000.37-0.13-26.00%7250
260.250.00-28690.000.41-0.06-12.77%33531
253.880.00-109695.000.41-0.17-29.31%17931
250.500.00-12163700.000.45-0.17-27.42%4092,063
243.100.00-211705.000.51-0.08-13.56%149234
241.28+0.53+0.22%334710.000.52-0.07-11.86%36319
234.650.00-35715.000.56-0.14-20.00%36534
226.87-6.68-2.86%625720.000.61-0.12-16.44%247270
228.400.00-3279725.000.66-0.17-20.48%207205
220.450.00-2158730.000.70-0.21-23.08%47636
211.87-1.63-0.76%217735.000.75-0.25-25.00%127231
213.55+3.45+1.64%297740.000.86-0.24-21.82%95362
197.45-8.20-3.99%243745.000.92-0.25-21.37%56812
203.30+4.80+2.42%51203750.000.99-0.30-23.08%7011,853
187.95-6.70-3.44%437755.001.11-0.33-22.92%59478
192.18+2.58+1.36%439760.001.26-0.33-20.75%165826
186.38+0.03+0.02%874765.001.35-0.31-18.67%1161,370
184.60+4.55+2.53%2246770.001.44-0.45-23.81%230767
176.10-1.10-0.62%265775.001.61-0.52-24.41%247374
174.75+2.35+1.36%41309780.001.78-0.54-23.28%269770
165.65-1.55-0.93%6496785.001.98-0.54-21.69%179306
164.94+2.19+1.35%35131790.002.19-0.76-25.76%263690
161.75+4.40+2.80%39465795.002.42-0.85-25.99%252356
155.50+2.30+1.50%592,354800.002.68-0.87-24.51%1,8112,280
148.85-0.15-0.10%3071805.003.15-0.77-19.64%951,258
144.12+0.02+0.01%69964810.003.37-1.01-23.06%125472
142.20+2.43+1.74%7211815.003.89-1.01-20.61%139439
138.40+3.20+2.37%16241820.004.20-1.40-25.00%253708
127.84-4.86-3.66%16330825.004.60-1.54-25.08%3171,228
128.70+1.98+1.56%62457830.005.17-1.59-22.59%1,513702
120.51-0.44-0.36%78258835.005.80-1.80-23.68%125632
116.00-0.65-0.56%182251840.006.50-1.70-20.73%6411,565
113.10+0.55+0.49%97164845.007.15-2.17-23.28%188869
113.00+4.20+3.86%3521,560850.007.99-2.11-21.14%1,2961,192
103.78-3.92-3.64%119123855.009.00-2.25-20.00%201496
104.10+4.50+4.52%38329860.009.70-2.75-22.07%210597
99.25+1.25+1.28%64105865.0010.74-3.06-22.17%271473
96.25+2.20+2.34%92252870.0011.83-2.92-19.80%345587
91.70+1.09+1.20%40220875.0013.01-3.08-19.14%239782
89.26+2.53+2.92%57367880.0014.20-3.37-19.18%706627
84.03-1.68-1.96%26401885.0015.55-3.45-18.00%198451
80.41+2.10+2.68%83662890.0017.15-3.50-16.95%346760
79.99-1.51-1.85%5111892.5019.24-2.51-11.54%109108
77.30+0.44+0.57%48325895.0018.66-3.94-17.43%85255
73.00-2.05-2.73%1952897.5019.94-3.68-15.58%149132
74.85+2.15+2.96%3602,389900.0020.16-4.04-16.74%1,2473,557
70.70-2.10-2.88%148902.5021.80-3.55-14.00%6865
71.30+0.08+0.11%22420905.0021.90-4.10-15.68%331219
68.000.00-1040907.5023.35-3.37-12.61%4472
68.15+2.12+3.21%59696910.0023.75-4.08-14.66%930562
66.70+0.70+1.06%11157912.5025.00-3.68-12.83%7783
64.08+0.38+0.60%261835915.0026.55-3.10-10.46%1,027209
64.50+2.25+3.83%3463917.5027.16-3.66-11.88%138212
62.87+1.81+2.98%1961,510920.0027.56-4.86-14.99%9021,180
58.00+0.20+0.35%1891,446925.0029.60-4.75-13.83%3961,005
57.20+2.47+4.55%1,1121,266930.0031.86-4.61-12.64%1,044600
53.85+0.95+1.80%900353935.0034.05-4.95-12.69%430382
51.76+0.96+1.90%6,6985,454940.0037.25-4.39-10.54%559581
49.15+1.01+2.10%1,0601,292945.0039.79-4.24-9.63%624532
46.25+0.20+0.43%9,8129,640950.0041.15-5.25-11.28%1,3411,410
44.13+1.13+2.63%1,061731955.0044.45-4.87-9.87%235115
41.80+1.00+2.44%605696960.0047.50-4.97-9.47%351146
39.90+1.90+5.00%421238965.0050.52-3.43-6.36%1281,470
37.50+0.50+1.35%7791,150970.0052.00-4.49-7.95%1181,845
35.40+1.10+3.21%486941975.0058.00-3.20-5.23%58535
33.50+0.43+1.30%9511,192980.0059.02-4.73-7.42%2342
31.55+0.58+1.87%271364985.0062.54-3.11-4.74%1435
29.60+0.90+3.14%343958990.0067.85-2.15-3.07%650
28.00+1.30+4.87%343515995.0070.00-4.73-6.33%231
25.90-0.30-1.13%4,7684,9771,000.0071.65-4.74-6.20%29161
24.75+0.47+1.97%2813831,005.0079.85-0.35-0.44%1044
22.49-0.11-0.49%4454791,010.0081.30-1.90-2.28%430
20.95-0.30-1.41%1534161,015.0084.00-3.15-3.61%920
20.10+0.30+1.52%5281,2421,020.0089.55-2.45-2.66%1346
18.87+0.44+2.39%2874321,025.0093.35-0.55-0.59%1116
17.50+0.15+0.86%5159441,030.0094.95-2.05-2.11%1249
16.50+0.24+1.48%7,5911,8471,035.00101.15-0.91-0.89%1117
15.60+0.50+3.31%2004851,040.00104.30-5.35-4.88%4063
14.45+0.32+2.26%1801271,045.00108.05-2.05-1.86%2033
13.46+0.16+1.21%2,4422,1521,050.00110.54-0.71-0.64%2536
12.04-0.26-2.11%1231901,055.00115.20-2.50-2.12%2131
11.25-0.20-1.75%8184001,060.00122.00-0.95-0.77%1453
10.91+0.21+1.96%1641531,065.00121.85-4.80-3.79%4114
10.05+0.05+0.50%2,4053111,070.00126.86-3.89-2.98%5328
9.65+0.35+3.99%1533251,075.00130.34-3.51-2.62%6524
8.61-0.09-1.03%1884121,080.00136.25-1.30-0.95%799
8.30+0.30+3.75%1032131,085.00142.37+0.02+0.01%259
7.75-0.35-4.32%4452541,090.00145.00-1.55-1.06%10124
7.22+0.37+5.40%94551,095.00151.45+0.35+0.23%1614
6.70+0.05+0.74%3,3262,1951,100.00154.53-1.27-0.82%4129
6.40+0.10+1.65%712171,105.00158.20-1.80-1.13%107
5.92+0.22+3.86%3332271,110.00166.10+1.15+0.70%819
5.60-0.15-2.65%111831,115.00173.45+4.05+2.39%265
5.00+0.01+0.20%1271541,120.00190.25+15.85+9.09%66
4.70+0.10+2.17%2101801,125.00190.15+11.45+6.41%616
4.55+0.20+4.60%1281611,130.00187.10+3.94+2.15%18140
4.15-0.20-4.60%105821,135.00190.50-16.80-8.10%10311
4.10+0.16+4.06%153961,140.00197.05+0.70+0.36%213
3.90+0.20+5.41%59861,145.00206.900.00-285
3.56+0.11+3.20%7952,8691,150.00217.72+16.47+8.18%46
3.25+0.05+1.56%1082491,155.00216.50+10.55+5.12%249
3.08+0.15+5.12%1501831,160.00217.87+6.62+3.13%2303
3.10+0.05+1.72%49751,165.00229.85+14.10+6.54%2138
2.77+0.12+4.53%751241,170.00224.40+1.05+0.47%227
2.53+0.16+6.84%601011,180.00232.35+1.15+0.50%483
2.30+0.16+7.48%1011751,190.00254.95+11.00+4.51%453
2.10+0.13+6.67%1,7641,8661,200.00251.90-0.90-0.36%374
1.93+0.13+7.22%941261,210.00272.55+8.20+3.10%1011
1.75+0.17+10.76%611811,220.00275.30+2.35+0.86%29
1.60+0.02+1.32%48951,230.00283.550.00-63
1.48+0.18+13.85%611391,240.00294.200.00-83
1.30+0.06+4.84%5207891,250.00303.500.00-3719
1.26+0.12+10.53%1643821,260.00313.250.00-112
1.10+0.08+7.84%771,1501,270.00323.500.00-124
1.05+0.12+12.90%861991,280.00333.550.00-1010
1.01+0.09+10.47%47611,290.00355.83+12.73+3.71%210
0.92+0.07+8.24%5731,4931,300.00354.35+1.25+0.35%46
0.84+0.08+10.53%271781,310.00363.700.00-1710
0.82+0.22+36.67%21691,320.00373.450.00-21
0.77+0.06+8.45%14541,330.00383.450.00-42
0.70+0.11+18.64%41621,340.00392.900.00-21
0.65+0.06+10.17%643271,350.00417.250.00-1160
0.60+0.02+3.45%32181,360.00426.450.00-1770
0.570.00-40651,370.00423.05-1.81-0.43%20
0.48-0.01-2.04%23871,380.00-----
0.52+0.12+30.00%20851,390.00443.40-19.33-4.18%20
0.50+0.05+11.11%4094701,400.00465.05+22.42+5.07%20
0.36+0.05+16.13%892171,450.00513.860.00-20
0.29+0.03+11.54%1788581,500.00546.850.00--0
0.23+0.06+35.29%1411681,550.00-----
0.170.00-1487791,600.00727.900.00-20
0.13-0.01-7.14%5456771,650.00-----
0.10-0.01-9.09%293021,700.00-----
0.08-0.03-27.27%1821,7791,750.00-----