Mercados españoles abiertos en 8 hrs 39 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0861 -0,0011 (-0,10%) Petróleo Brent
83,65 -0,06 (-0,07%) Bitcoin EUR
64.255,27 +3.139,16 (+5,14%)
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
7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 260.00 | 0.01 | 0.00 | - | 100 | 34 |
| - | - | - | - | - | 300.00 | 0.01 | 0.00 | - | 1 | 1 |
| 600.24 | 0.00 | - | - | 1 | 310.00 | - | - | - | - | - |
| - | - | - | - | - | 320.00 | 0.03 | 0.00 | - | 2 | 10 |
| 513.23 | 0.00 | - | - | 1 | 330.00 | 0.12 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 340.00 | 0.03 | -0.05 | -62.50% | 1 | 2 |
| 560.65 | 0.00 | - | - | 1 | 350.00 | 0.09 | 0.00 | - | 3 | 5 |
| 543.70 | 0.00 | - | 1 | 1 | 360.00 | 0.21 | 0.00 | - | - | 1 |
| 530.79 | 0.00 | - | - | 1 | 370.00 | - | - | - | - | - |
| 538.45 | 0.00 | - | 1 | 6 | 390.00 | 0.13 | +0.05 | +62.50% | 1 | 4 |
| - | - | - | - | - | 400.00 | 0.07 | 0.00 | - | 4 | 16 |
| - | - | - | - | - | 410.00 | 0.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 420.00 | 0.07 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 430.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 440.00 | 0.09 | 0.00 | - | 16 | 9 |
| 436.06 | 0.00 | - | - | 1 | 450.00 | 0.12 | +0.05 | +71.43% | 1 | 20 |
| - | - | - | - | - | 460.00 | 0.12 | 0.00 | - | 5 | 11 |
| 417.76 | 0.00 | - | 1 | 1 | 470.00 | 0.24 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 480.00 | 0.13 | 0.00 | - | 1 | 27 |
| 456.48 | 0.00 | - | 1 | 1 | 490.00 | 0.24 | +0.05 | +26.32% | 5 | 14 |
| 448.90 | 0.00 | - | - | 31 | 500.00 | 0.16 | -0.06 | -27.27% | 5 | 545 |
| - | - | - | - | - | 510.00 | 0.28 | -0.19 | -40.43% | 20 | 13 |
| 414.61 | 0.00 | - | 2 | 2 | 520.00 | 0.23 | -0.07 | -23.33% | 4 | 23 |
| - | - | - | - | - | 530.00 | 0.20 | 0.00 | - | 500 | 517 |
| - | - | - | - | - | 540.00 | 0.24 | 0.00 | - | 2 | 7 |
| 346.00 | 0.00 | - | 20 | 20 | 550.00 | 0.39 | +0.17 | +77.27% | 1 | 53 |
| 319.09 | 0.00 | - | - | 2 | 560.00 | 0.20 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 570.00 | 0.24 | 0.00 | - | 3 | 18 |
| 326.06 | 0.00 | - | 1 | 1 | 580.00 | 0.36 | 0.00 | - | 1 | 9 |
| 344.12 | 0.00 | - | 2 | 2 | 585.00 | 0.60 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 590.00 | 0.45 | +0.17 | +60.71% | 3 | 6 |
| 357.27 | +77.13 | +27.53% | 8 | 8 | 595.00 | 0.26 | -0.02 | -7.14% | 4 | 17 |
| 307.32 | 0.00 | - | 3 | 117 | 600.00 | 0.31 | -0.19 | -38.00% | 49 | 241 |
| 344.29 | 0.00 | - | 3 | 3 | 605.00 | 0.32 | -0.18 | -36.00% | 3 | 7 |
| 314.86 | 0.00 | - | 1 | 1 | 610.00 | 0.38 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 615.00 | 0.37 | -0.16 | -30.19% | 2 | 21 |
| 330.46 | 0.00 | - | 12 | 10 | 620.00 | 0.45 | 0.00 | - | 1 | 38 |
| 318.01 | -9.35 | -2.86% | 4 | 12 | 625.00 | 0.37 | -0.11 | -22.92% | 6 | 63 |
| 297.26 | 0.00 | - | 5 | 5 | 630.00 | 0.33 | -0.19 | -36.54% | 2 | 47 |
| 275.36 | 0.00 | - | 4 | 1 | 635.00 | 0.47 | -0.01 | -2.08% | 5 | 23 |
| 282.98 | 0.00 | - | 1 | 0 | 640.00 | 0.51 | -0.19 | -27.14% | 4 | 631 |
| 259.59 | 0.00 | - | 4 | 4 | 645.00 | 0.53 | -0.21 | -28.38% | 2 | 1,179 |
| 286.25 | 0.00 | - | 2 | 3 | 650.00 | 0.47 | -0.10 | -17.54% | 49 | 142 |
| 281.88 | 0.00 | - | 3 | 4 | 655.00 | 0.70 | 0.00 | - | 3 | 754 |
| 290.38 | +67.43 | +30.24% | 1 | 4 | 660.00 | 0.53 | -0.47 | -47.00% | 6 | 294 |
| - | - | - | - | - | 665.00 | 0.58 | -0.46 | -44.23% | 17 | 56 |
| 272.30 | 0.00 | - | 1 | 6 | 670.00 | 0.87 | +0.08 | +10.13% | 1 | 113 |
| 233.09 | 0.00 | - | 1 | 1 | 675.00 | 0.65 | -0.52 | -44.44% | 3 | 74 |
| 276.85 | 0.00 | - | 7 | 6 | 680.00 | 0.72 | -0.45 | -38.46% | 49 | 105 |
| 272.15 | 0.00 | - | 6 | 5 | 685.00 | 0.77 | -0.55 | -41.67% | 17 | 82 |
| 260.68 | +30.93 | +13.46% | 2 | 7 | 690.00 | 0.81 | -0.72 | -47.06% | 35 | 126 |
| 167.95 | 0.00 | - | - | 1 | 695.00 | 0.79 | -0.89 | -52.98% | 8 | 116 |
| 204.34 | 0.00 | - | 1 | 9 | 700.00 | 0.95 | -0.68 | -41.72% | 97 | 640 |
| 213.10 | 0.00 | - | - | 3 | 705.00 | 1.01 | -0.82 | -44.81% | 12 | 74 |
| 238.65 | +29.70 | +14.21% | 8 | 14 | 710.00 | 1.07 | -1.12 | -51.14% | 27 | 92 |
| 232.00 | +6.40 | +2.84% | 16 | 3 | 715.00 | 1.16 | -0.91 | -43.96% | 16 | 131 |
| 230.20 | +18.70 | +8.84% | 15 | 34 | 720.00 | 1.26 | -0.95 | -42.99% | 21 | 205 |
| 227.75 | +5.52 | +2.48% | 28 | 15 | 725.00 | 1.35 | -1.19 | -46.85% | 86 | 214 |
| 222.85 | +1.35 | +0.61% | 38 | 13 | 730.00 | 1.53 | -1.23 | -44.57% | 30 | 265 |
| 219.15 | +8.90 | +4.23% | 14 | 2 | 735.00 | 1.60 | -1.38 | -46.31% | 15 | 135 |
| 212.45 | +27.27 | +14.73% | 36 | 85 | 740.00 | 1.83 | -1.42 | -43.69% | 87 | 185 |
| 205.90 | +5.85 | +2.92% | 16 | 4 | 745.00 | 1.95 | -1.85 | -48.68% | 70 | 131 |
| 201.15 | +2.75 | +1.39% | 31 | 3,179 | 750.00 | 2.10 | -1.80 | -46.15% | 545 | 453 |
| 196.95 | +3.35 | +1.73% | 26 | 6 | 755.00 | 2.34 | -1.86 | -44.29% | 63 | 106 |
| 191.65 | +19.70 | +11.46% | 43 | 3,001 | 760.00 | 2.61 | -2.64 | -50.29% | 79 | 152 |
| 188.10 | +5.45 | +2.98% | 52 | 10 | 765.00 | 2.70 | -2.60 | -49.06% | 70 | 149 |
| 183.35 | +23.50 | +14.70% | 59 | 9 | 770.00 | 2.95 | -3.43 | -53.76% | 91 | 145 |
| 180.85 | +22.02 | +13.86% | 26 | 19 | 775.00 | 3.25 | -3.11 | -48.90% | 55 | 158 |
| 173.55 | +22.20 | +14.67% | 26 | 4 | 780.00 | 3.72 | -3.38 | -47.61% | 65 | 202 |
| 168.45 | +22.10 | +15.10% | 24 | 23 | 785.00 | 3.87 | -3.79 | -49.48% | 21 | 115 |
| 164.15 | +6.50 | +4.12% | 17 | 54 | 790.00 | 4.45 | -3.97 | -47.15% | 48 | 209 |
| 162.50 | +10.60 | +6.98% | 39 | 5 | 795.00 | 4.72 | -4.45 | -48.53% | 57 | 169 |
| 154.35 | +20.35 | +15.19% | 1,074 | 2,054 | 800.00 | 5.30 | -4.30 | -44.79% | 215 | 811 |
| 152.15 | +3.20 | +2.15% | 30 | 19 | 805.00 | 5.93 | -4.59 | -43.63% | 22 | 92 |
| 145.48 | +16.43 | +12.73% | 1,037 | 8 | 810.00 | 6.69 | -5.11 | -43.31% | 111 | 209 |
| 141.80 | +6.45 | +4.77% | 55 | 17 | 815.00 | 7.22 | -5.58 | -43.59% | 48 | 105 |
| 141.40 | +21.25 | +17.69% | 46 | 90 | 820.00 | 7.82 | -5.28 | -40.31% | 272 | 214 |
| 134.25 | +11.32 | +9.21% | 35 | 51 | 825.00 | 8.55 | -6.40 | -42.81% | 76 | 199 |
| 132.90 | +12.85 | +10.70% | 49 | 53 | 830.00 | 9.62 | -6.50 | -40.32% | 272 | 289 |
| 126.60 | +17.25 | +15.78% | 27 | 91 | 835.00 | 10.50 | -6.88 | -39.59% | 20 | 121 |
| 121.45 | +15.65 | +14.79% | 18 | 88 | 840.00 | 10.73 | -7.53 | -41.24% | 153 | 260 |
| 119.55 | +15.40 | +14.79% | 51 | 37 | 845.00 | 12.06 | -7.89 | -39.55% | 82 | 143 |
| 113.50 | +15.55 | +15.88% | 35 | 261 | 850.00 | 13.50 | -8.10 | -37.50% | 148 | 337 |
| 108.95 | +13.95 | +14.68% | 11 | 123 | 855.00 | 14.38 | -10.97 | -43.27% | 22 | 234 |
| 108.75 | +14.65 | +15.57% | 4 | 230 | 860.00 | 15.90 | -9.13 | -36.48% | 48 | 227 |
| 102.91 | +5.66 | +5.82% | 1 | 112 | 865.00 | 17.00 | -9.17 | -35.04% | 126 | 265 |
| 97.15 | +10.21 | +11.74% | 41 | 233 | 870.00 | 18.09 | -9.53 | -34.50% | 29 | 217 |
| 93.25 | +9.45 | +11.28% | 280 | 138 | 875.00 | 20.00 | -10.08 | -33.51% | 45 | 110 |
| 90.04 | +9.04 | +11.16% | 95 | 299 | 880.00 | 21.97 | -10.53 | -32.40% | 148 | 135 |
| 90.85 | +14.30 | +18.68% | 351 | 293 | 885.00 | 23.10 | -13.35 | -36.63% | 60 | 244 |
| 84.30 | +11.40 | +15.64% | 761 | 617 | 890.00 | 24.34 | -12.19 | -33.37% | 98 | 351 |
| 81.00 | +10.60 | +15.06% | 1,134 | 380 | 895.00 | 25.99 | -12.51 | -32.49% | 32 | 183 |
| 77.60 | +9.65 | +14.20% | 102 | 652 | 900.00 | 28.48 | -12.19 | -29.97% | 206 | 756 |
| 76.35 | +11.35 | +17.46% | 111 | 402 | 905.00 | 30.00 | -12.09 | -28.72% | 46 | 228 |
| 71.50 | +6.93 | +10.73% | 66 | 527 | 910.00 | 32.15 | -13.76 | -29.97% | 38 | 183 |
| 69.03 | +7.24 | +11.72% | 36 | 181 | 915.00 | 34.50 | -13.92 | -28.75% | 25 | 162 |
| 66.06 | +8.71 | +15.19% | 264 | 461 | 920.00 | 36.44 | -13.91 | -27.63% | 46 | 69 |
| 65.80 | +11.22 | +20.56% | 93 | 217 | 925.00 | 39.21 | -14.12 | -26.48% | 53 | 101 |
| 60.50 | +7.70 | +14.58% | 156 | 272 | 930.00 | 41.02 | -14.72 | -26.41% | 10 | 267 |
| 58.00 | +7.14 | +14.04% | 105 | 127 | 935.00 | 43.45 | -15.45 | -26.23% | 20 | 46 |
| 55.35 | +7.05 | +14.60% | 380 | 225 | 940.00 | 46.53 | -15.29 | -24.73% | 356 | 408 |
| 53.20 | +5.13 | +10.67% | 530 | 300 | 945.00 | 49.07 | -15.08 | -23.51% | 182 | 51 |
| 50.90 | +6.90 | +15.68% | 2,864 | 660 | 950.00 | 51.18 | -16.27 | -24.12% | 251 | 133 |
| 48.25 | +4.75 | +10.92% | 154 | 130 | 955.00 | 54.24 | -14.41 | -20.99% | 35 | 19 |
| 46.14 | +5.54 | +13.65% | 137 | 324 | 960.00 | 56.27 | -15.40 | -21.49% | 51 | 333 |
| 43.55 | +4.27 | +10.87% | 39 | 411 | 965.00 | 57.80 | -12.44 | -17.71% | 54 | 108 |
| 42.45 | +5.85 | +15.98% | 113 | 393 | 970.00 | 63.16 | -16.84 | -21.05% | 36 | 76 |
| 39.25 | +4.25 | +12.14% | 45 | 157 | 975.00 | 63.90 | -21.55 | -25.22% | 7 | 19 |
| 37.60 | +4.10 | +12.24% | 504 | 1,184 | 980.00 | 69.79 | -8.85 | -11.25% | 6 | 18 |
| 37.77 | +5.95 | +18.70% | 39 | 88 | 985.00 | 71.70 | -10.08 | -12.33% | 13 | 10 |
| 36.10 | +6.11 | +20.37% | 39 | 135 | 990.00 | 99.65 | 0.00 | - | 2 | 7 |
| 32.60 | +3.25 | +11.07% | 16 | 145 | 995.00 | 76.01 | -5.02 | -6.20% | 3 | 11 |
| 30.95 | +4.15 | +15.49% | 317 | 663 | 1,000.00 | 79.54 | -18.61 | -18.96% | 5 | 580 |
| 31.02 | +5.10 | +19.68% | 39 | 54 | 1,005.00 | 83.95 | -11.05 | -11.63% | 4 | 50 |
| 28.90 | +3.98 | +15.97% | 42 | 72 | 1,010.00 | 93.90 | -9.05 | -8.79% | 4 | 3 |
| 27.55 | +4.37 | +18.85% | 43 | 117 | 1,015.00 | 106.55 | 0.00 | - | 2 | 10 |
| 24.40 | +2.65 | +12.18% | 108 | 745 | 1,020.00 | 93.85 | -9.20 | -8.93% | 20 | 10 |
| 23.87 | +2.97 | +14.21% | 12 | 92 | 1,025.00 | 98.05 | -4.60 | -4.48% | 30 | 7 |
| 22.05 | +2.00 | +9.98% | 36 | 54 | 1,030.00 | 105.20 | -12.25 | -10.43% | 3 | 45 |
| 20.55 | +1.69 | +8.96% | 17 | 21 | 1,035.00 | 109.65 | 0.00 | - | 4 | 5 |
| 19.53 | +1.73 | +9.72% | 64 | 39 | 1,040.00 | 125.90 | 0.00 | - | 2 | 6 |
| 18.50 | +1.80 | +10.78% | 25 | 31 | 1,045.00 | 111.70 | -5.65 | -4.81% | 4 | 4 |
| 17.36 | +1.36 | +8.50% | 170 | 176 | 1,050.00 | 115.30 | -18.40 | -13.76% | 13 | 16 |
| 16.69 | +1.74 | +11.64% | 19 | 62 | 1,055.00 | 128.00 | -12.90 | -9.16% | 12 | 5 |
| 16.67 | +2.02 | +13.79% | 25 | 59 | 1,060.00 | 124.65 | -23.05 | -15.61% | 6 | 7 |
| 15.45 | +2.22 | +16.78% | 11 | 30 | 1,065.00 | 149.85 | 0.00 | - | 4 | 11 |
| 14.73 | +2.13 | +16.90% | 22 | 626 | 1,070.00 | 133.00 | -14.90 | -10.07% | 10 | 31 |
| 13.05 | +1.05 | +8.75% | 25 | 58 | 1,075.00 | 137.65 | -14.10 | -9.29% | 2 | 9 |
| 12.40 | +1.23 | +11.01% | 39 | 178 | 1,080.00 | 143.95 | -23.95 | -14.26% | 14 | 16 |
| 10.66 | +0.66 | +6.60% | 20 | 43 | 1,090.00 | 152.35 | -20.20 | -11.71% | 32 | 19 |
| 9.50 | +0.70 | +7.95% | 235 | 290 | 1,100.00 | 158.55 | -23.15 | -12.74% | 10 | 37 |
| 8.49 | +0.49 | +6.12% | 68 | 140 | 1,110.00 | 167.90 | -23.55 | -12.30% | 2 | 10 |
| 7.85 | +0.56 | +7.68% | 35 | 40 | 1,120.00 | 204.15 | 0.00 | - | 6 | 4 |
| 6.55 | -0.01 | -0.15% | 204 | 86 | 1,130.00 | 188.05 | -12.90 | -6.42% | 10 | 1 |
| 5.20 | -0.72 | -12.16% | 58 | 51 | 1,140.00 | 196.45 | -36.70 | -15.74% | 6 | 26 |
| 5.35 | +0.18 | +3.48% | 387 | 459 | 1,150.00 | 206.95 | -11.15 | -5.11% | 4 | 4 |
| 5.13 | +0.18 | +3.64% | 22 | 2 | 1,155.00 | 210.50 | -12.10 | -5.44% | 2 | 1 |
| 4.70 | -0.10 | -2.08% | 36 | 60 | 1,160.00 | 215.35 | -8.40 | -3.75% | 2 | 1 |
| 4.60 | +0.10 | +2.22% | 9 | 7 | 1,165.00 | - | - | - | - | - |
| 4.25 | -0.50 | -10.53% | 64 | 51 | 1,170.00 | 225.65 | -12.95 | -5.43% | 10 | 1 |
| 4.15 | -0.05 | -1.19% | 57 | 9 | 1,175.00 | - | - | - | - | - |
| 3.99 | -0.43 | -9.73% | 22 | 76 | 1,180.00 | 233.39 | -15.63 | -6.28% | 2 | 18 |
| 3.40 | 0.00 | - | 10 | 27 | 1,190.00 | 244.80 | -27.35 | -10.05% | 10 | 10 |
| 3.04 | -0.05 | -1.62% | 365 | 807 | 1,200.00 | 255.65 | -22.69 | -8.15% | 4 | 24 |
| 2.86 | -0.29 | -9.21% | 8 | 42 | 1,210.00 | 265.35 | +2.40 | +0.91% | 2 | 30 |
| 2.71 | +0.01 | +0.37% | 15 | 58 | 1,220.00 | 274.70 | +6.70 | +2.50% | 6 | 12 |
| 2.25 | -0.10 | -4.26% | 25 | 40 | 1,230.00 | 285.10 | +2.70 | +0.96% | 6 | 6 |
| 2.20 | -0.01 | -0.45% | 16 | 84 | 1,240.00 | 293.80 | -13.30 | -4.33% | 2 | 3 |
| 2.00 | +0.04 | +2.04% | 58 | 309 | 1,250.00 | 304.70 | -3.90 | -1.26% | 2 | 3 |
| 1.89 | -0.07 | -3.57% | 13 | 34 | 1,260.00 | 314.35 | -0.55 | -0.17% | 26 | 4 |
| 1.73 | +0.10 | +6.13% | 35 | 52 | 1,270.00 | 337.30 | 0.00 | - | 18 | 2 |
| 1.42 | -0.13 | -8.39% | 8 | 25 | 1,280.00 | 334.15 | -12.68 | -3.66% | 2 | 2 |
| 1.46 | +0.01 | +0.69% | 47 | 33 | 1,290.00 | 370.50 | 0.00 | - | 18 | 6 |
| 1.42 | +0.07 | +5.19% | 34 | 535 | 1,300.00 | 351.56 | -15.46 | -4.21% | 2 | 16 |
| 1.32 | -0.08 | -5.71% | 9 | 15 | 1,310.00 | 364.15 | -12.41 | -3.30% | 2 | 4 |
| 1.07 | -0.12 | -10.08% | 7 | 102 | 1,320.00 | - | - | - | - | - |
| 1.04 | -0.11 | -9.57% | 23 | 8 | 1,330.00 | 387.61 | 0.00 | - | - | 0 |
| 0.97 | -0.11 | -10.19% | 5 | 14 | 1,340.00 | 433.52 | 0.00 | - | - | 0 |
| 0.95 | -0.02 | -2.06% | 59 | 95 | 1,350.00 | 426.67 | 0.00 | - | 20 | 0 |
| 0.90 | -0.01 | -1.10% | 9 | 19 | 1,360.00 | 518.75 | 0.00 | - | - | 0 |
| 0.89 | +0.04 | +4.71% | 3 | 24 | 1,370.00 | - | - | - | - | - |
| 0.62 | -0.21 | -25.30% | 9 | 5 | 1,380.00 | - | - | - | - | - |
| 0.81 | +0.16 | +24.62% | 6 | 21 | 1,390.00 | 517.67 | 0.00 | - | - | 0 |
| 0.71 | -0.01 | -1.39% | 73 | 142 | 1,400.00 | 495.16 | 0.00 | - | - | 0 |
| 0.55 | +0.03 | +5.77% | 38 | 37 | 1,450.00 | 531.78 | 0.00 | - | - | 0 |
| 0.46 | +0.13 | +39.39% | 28 | 81 | 1,500.00 | - | - | - | - | - |
| 0.35 | +0.02 | +6.06% | 20 | 36 | 1,550.00 | - | - | - | - | - |
| 0.21 | -0.03 | -12.50% | 206 | 430 | 1,600.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.