Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.953,14 -505,13 (-0,88%)
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
26 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 44.50 | -0.80 | -1.77% | 33 | 98 | 80.00 | 0.11 | +0.02 | +22.22% | 151 | 557 |
| 48.60 | 0.00 | - | 2 | 40 | 81.00 | 0.08 | -0.05 | -38.46% | 10 | 51 |
| 43.25 | +6.03 | +16.20% | 3 | 20 | 82.00 | 0.07 | -0.07 | -50.00% | 2 | 45 |
| 41.00 | 0.00 | - | 1 | 49 | 83.00 | 0.10 | -0.02 | -16.67% | 4 | 60 |
| 36.34 | 0.00 | - | 10 | 33 | 84.00 | 0.11 | -0.01 | -8.33% | 157 | 296 |
| 41.70 | +4.85 | +13.16% | 2 | 80 | 85.00 | 0.10 | -0.02 | -16.67% | 88 | 240 |
| 43.18 | 0.00 | - | 15 | 9 | 86.00 | 0.12 | -0.07 | -36.84% | 5,818 | 89 |
| 40.20 | +1.53 | +3.96% | 10 | 72 | 87.00 | 0.10 | -0.05 | -33.33% | 52 | 28 |
| 36.67 | -2.61 | -6.64% | 21 | 60 | 88.00 | 0.12 | -0.04 | -25.00% | 12 | 89 |
| 35.48 | -2.27 | -6.01% | 71 | 20 | 89.00 | 0.15 | -0.03 | -16.67% | 1 | 60 |
| 34.86 | -0.44 | -1.25% | 51 | 323 | 90.00 | 0.17 | -0.01 | -5.56% | 1,027 | 749 |
| 33.60 | -0.02 | -0.06% | 12 | 100 | 91.00 | 0.15 | -0.07 | -31.82% | 2 | 92 |
| 32.76 | -1.69 | -4.91% | 17 | 25 | 92.00 | 0.17 | -0.07 | -29.17% | 50 | 236 |
| 31.00 | 0.00 | - | 23 | 63 | 93.00 | 0.20 | -0.06 | -23.08% | 41 | 234 |
| 30.98 | 0.00 | - | 10 | 80 | 94.00 | 0.18 | -0.13 | -41.94% | 18 | 588 |
| 29.82 | -0.48 | -1.58% | 11 | 194 | 95.00 | 0.23 | -0.09 | -28.12% | 84 | 1,575 |
| 28.38 | 0.00 | - | 20 | 50 | 96.00 | 0.22 | -0.14 | -38.89% | 18 | 289 |
| 27.92 | -0.43 | -1.52% | 1 | 74 | 97.00 | 0.30 | -0.09 | -23.08% | 119 | 207 |
| 28.65 | +1.25 | +4.56% | 3 | 108 | 98.00 | 0.36 | -0.08 | -18.18% | 48 | 356 |
| 26.46 | 0.00 | - | 60 | 216 | 99.00 | 0.36 | -0.17 | -32.08% | 102 | 762 |
| 24.60 | 0.00 | - | 85 | 930 | 100.00 | 0.45 | -0.15 | -25.00% | 1,245 | 5,859 |
| 26.80 | +2.80 | +11.67% | 3 | 44 | 101.00 | 0.48 | -0.17 | -26.15% | 61 | 761 |
| 23.10 | -0.45 | -1.91% | 3 | 92 | 102.00 | 0.50 | -0.12 | -19.35% | 56 | 431 |
| 21.85 | -0.10 | -0.46% | 36 | 454 | 103.00 | 0.58 | -0.21 | -26.58% | 51 | 465 |
| 22.40 | +0.55 | +2.52% | 1 | 118 | 104.00 | 0.69 | -0.19 | -21.59% | 86 | 607 |
| 20.75 | +0.33 | +1.62% | 15 | 599 | 105.00 | 0.85 | -0.16 | -15.84% | 1,261 | 3,965 |
| 19.17 | -0.83 | -4.15% | 5 | 135 | 106.00 | 0.89 | -0.24 | -21.24% | 125 | 1,458 |
| 18.60 | -0.70 | -3.63% | 3 | 145 | 107.00 | 1.08 | -0.24 | -18.18% | 741 | 3,620 |
| 17.58 | +0.13 | +0.74% | 8 | 64 | 108.00 | 1.21 | -0.30 | -19.87% | 171 | 1,599 |
| 16.07 | -1.75 | -9.82% | 54 | 1,275 | 109.00 | 1.33 | -0.29 | -17.90% | 191 | 2,180 |
| 15.73 | -0.27 | -1.69% | 2,643 | 4,455 | 110.00 | 1.58 | -0.18 | -10.23% | 1,068 | 7,865 |
| 15.00 | -0.05 | -0.33% | 2 | 149 | 111.00 | 1.88 | -0.14 | -6.93% | 1,160 | 1,982 |
| 14.05 | -1.35 | -8.77% | 8 | 890 | 112.00 | 1.80 | -0.43 | -19.28% | 4,775 | 1,529 |
| 13.30 | -0.30 | -2.21% | 152 | 213 | 113.00 | 2.24 | -0.37 | -14.18% | 4,987 | 2,150 |
| 12.72 | -0.78 | -5.78% | 26 | 170 | 114.00 | 2.44 | -0.35 | -12.54% | 302 | 1,977 |
| 12.00 | -0.10 | -0.83% | 154 | 1,145 | 115.00 | 2.81 | -0.24 | -7.87% | 1,956 | 7,134 |
| 11.85 | -0.75 | -5.95% | 43 | 598 | 116.00 | 3.06 | -0.29 | -8.66% | 152 | 2,183 |
| 11.00 | -0.13 | -1.17% | 67 | 355 | 117.00 | 3.43 | -0.32 | -8.53% | 816 | 2,015 |
| 10.00 | -0.56 | -5.30% | 54 | 1,170 | 118.00 | 3.70 | -0.25 | -6.33% | 543 | 2,931 |
| 9.31 | -0.50 | -5.10% | 123 | 799 | 119.00 | 4.00 | -0.40 | -9.09% | 203 | 2,515 |
| 8.70 | -0.65 | -6.95% | 835 | 6,692 | 120.00 | 4.60 | -0.31 | -6.31% | 1,419 | 7,693 |
| 8.60 | -0.03 | -0.35% | 464 | 2,121 | 121.00 | 5.00 | -0.25 | -4.76% | 172 | 956 |
| 7.75 | -0.55 | -6.63% | 233 | 3,993 | 122.00 | 5.50 | -0.30 | -5.17% | 1,254 | 3,374 |
| 7.04 | -0.71 | -9.16% | 663 | 3,446 | 123.00 | 6.00 | -0.20 | -3.23% | 491 | 2,303 |
| 6.59 | -0.61 | -8.47% | 1,481 | 2,339 | 124.00 | 6.60 | -0.20 | -2.94% | 743 | 2,415 |
| 6.13 | -0.54 | -8.10% | 3,976 | 9,526 | 125.00 | 7.05 | -0.57 | -7.48% | 1,432 | 3,767 |
| 5.75 | -0.45 | -7.26% | 1,822 | 3,885 | 126.00 | 7.39 | -0.78 | -9.55% | 919 | 1,138 |
| 5.30 | -0.48 | -8.30% | 5,369 | 2,967 | 127.00 | 7.85 | -0.65 | -7.65% | 331 | 1,307 |
| 4.87 | -0.58 | -10.64% | 975 | 2,620 | 128.00 | 8.75 | +0.22 | +2.58% | 120 | 1,231 |
| 4.50 | -0.55 | -10.89% | 487 | 1,922 | 129.00 | 9.00 | -0.70 | -7.22% | 112 | 610 |
| 4.10 | -0.70 | -14.58% | 3,711 | 12,444 | 130.00 | 9.44 | -0.96 | -9.23% | 1,197 | 2,574 |
| 4.13 | -0.07 | -1.67% | 1,181 | 2,393 | 131.00 | 10.27 | -0.63 | -5.78% | 13 | 713 |
| 3.70 | -0.30 | -7.50% | 716 | 2,648 | 132.00 | 11.45 | -0.15 | -1.29% | 4 | 693 |
| 3.25 | -0.50 | -13.33% | 543 | 2,920 | 133.00 | 11.35 | -1.17 | -9.35% | 730 | 1,857 |
| 2.98 | -0.47 | -13.62% | 880 | 1,955 | 134.00 | 11.95 | -0.45 | -3.63% | 22 | 593 |
| 2.75 | -0.45 | -14.06% | 1,902 | 19,918 | 135.00 | 13.48 | -0.50 | -3.58% | 775 | 1,082 |
| 2.59 | -0.46 | -15.08% | 168 | 1,787 | 136.00 | 13.90 | -0.58 | -4.01% | 34 | 1,885 |
| 2.28 | -0.50 | -17.99% | 520 | 1,288 | 137.00 | 14.65 | +0.10 | +0.69% | 58 | 250 |
| 2.29 | -0.21 | -8.40% | 634 | 3,165 | 138.00 | 15.49 | -0.11 | -0.71% | 1 | 146 |
| 2.00 | -0.49 | -19.68% | 223 | 1,655 | 139.00 | 16.22 | -0.08 | -0.49% | 33 | 417 |
| 1.78 | -0.42 | -19.09% | 6,355 | 10,943 | 140.00 | 17.40 | +0.26 | +1.52% | 28 | 676 |
| 1.79 | -0.26 | -12.68% | 182 | 802 | 141.00 | 18.50 | +0.63 | +3.53% | 30 | 75 |
| 1.51 | -0.36 | -19.25% | 415 | 861 | 142.00 | 20.20 | 0.00 | - | 1 | 168 |
| 1.52 | -0.26 | -14.61% | 113 | 450 | 143.00 | 19.92 | +0.43 | +2.21% | 100 | 111 |
| 1.21 | -0.35 | -22.44% | 92 | 1,290 | 144.00 | 20.67 | -1.27 | -5.79% | 100 | 88 |
| 1.18 | -0.30 | -20.27% | 2,355 | 5,363 | 145.00 | 22.50 | -0.51 | -2.22% | 7 | 145 |
| 1.11 | -0.23 | -17.16% | 47 | 336 | 146.00 | 18.00 | 0.00 | - | - | 2 |
| 0.97 | -0.33 | -25.38% | 74 | 162 | 147.00 | 12.50 | 0.00 | - | - | 5 |
| 0.88 | -0.30 | -25.42% | 761 | 1,656 | 148.00 | 24.70 | 0.00 | - | 10 | 16 |
| 0.81 | -0.27 | -25.00% | 82 | 109 | 149.00 | - | - | - | - | - |
| 0.72 | -0.29 | -28.71% | 1,914 | 9,165 | 150.00 | 25.81 | +1.06 | +4.28% | 2 | 139 |
| 0.66 | -0.19 | -22.35% | 227 | 878 | 152.00 | 27.00 | 0.00 | - | 1 | 64 |
| 0.49 | -0.20 | -28.99% | 1,580 | 2,263 | 155.00 | 29.58 | 0.00 | - | 1 | 4 |
| 0.35 | -0.12 | -25.53% | 565 | 5,523 | 160.00 | 38.77 | 0.00 | - | 1 | 29 |
| 0.24 | -0.11 | -31.43% | 687 | 1,521 | 165.00 | 41.00 | 0.00 | - | 1 | 10 |
| 0.19 | -0.06 | -24.00% | 413 | 2,715 | 170.00 | 49.70 | 0.00 | - | 3 | 0 |
| 0.13 | -0.07 | -35.00% | 85 | 1,757 | 175.00 | 48.80 | +4.50 | +10.16% | 4 | 0 |
| 0.11 | -0.04 | -26.67% | 74 | 1,526 | 180.00 | 60.56 | 0.00 | - | 18 | 0 |
| 0.09 | -0.03 | -25.00% | 85 | 747 | 185.00 | 62.85 | 0.00 | - | 5 | 0 |
| 0.05 | -0.03 | -37.50% | 55 | 647 | 190.00 | 61.75 | 0.00 | - | 5 | 0 |
| 0.07 | 0.00 | - | 9 | 700 | 195.00 | - | - | - | - | - |
| 0.04 | -0.03 | -42.86% | 206 | 3,693 | 200.00 | 67.71 | 0.00 | - | - | 0 |
| 0.04 | -0.04 | -50.00% | 59 | 149 | 205.00 | - | - | - | - | - |
| 0.04 | -0.02 | -33.33% | 82 | 41 | 210.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 7 | 163 | 215.00 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 66 | 307 | 220.00 | - | - | - | - | - |
| - | - | - | - | - | 800.00 | 2.21 | +2.21 | - | 9 | - |
| - | - | - | - | - | 840.00 | 3.08 | +3.08 | - | 2 | - |
| - | - | - | - | - | 850.00 | 2.80 | +2.80 | - | 5 | - |
| - | - | - | - | - | 870.00 | 3.54 | +3.54 | - | 1 | - |
| - | - | - | - | - | 880.00 | 5.30 | +5.30 | - | 2 | - |
| - | - | - | - | - | 900.00 | 4.90 | +4.90 | - | 6 | - |
| - | - | - | - | - | 940.00 | 7.94 | +7.94 | - | 5 | - |
| - | - | - | - | - | 950.00 | 7.75 | +7.75 | - | 7 | - |
| - | - | - | - | - | 980.00 | 10.90 | +10.90 | - | 10 | - |
| 237.89 | +237.89 | - | 1 | - | 990.00 | 11.25 | +11.25 | - | 10 | - |
| 231.00 | +231.00 | - | 3 | - | 1,000.00 | 11.98 | +11.98 | - | 32 | - |
| - | - | - | - | - | 1,010.00 | 13.95 | +13.95 | - | 3 | - |
| 210.09 | +210.09 | - | 1 | - | 1,020.00 | 15.39 | +15.39 | - | 1 | - |
| 202.81 | +202.81 | - | 40 | - | 1,030.00 | 16.07 | +16.07 | - | 1 | - |
| 180.20 | +180.20 | - | 6 | - | 1,040.00 | 22.21 | +22.21 | - | 2 | - |
| 186.79 | +186.79 | - | 2 | - | 1,050.00 | 20.55 | +20.55 | - | 2 | - |
| - | - | - | - | - | 1,060.00 | 21.69 | +21.69 | - | 1 | - |
| 171.42 | +171.42 | - | 1 | 10 | 1,070.00 | 24.60 | +24.60 | - | 5 | 21 |
| - | - | - | - | - | 1,080.00 | 27.81 | +27.81 | - | 5 | 39 |
| 151.63 | +151.63 | - | - | 2 | 1,090.00 | 29.08 | +29.08 | - | 1 | 35 |
| 150.59 | +150.59 | - | 15 | 5 | 1,100.00 | 32.15 | +32.15 | - | 66 | 216 |
| 142.08 | +142.08 | - | 1 | 11 | 1,110.00 | 38.00 | +38.00 | - | 6 | 2 |
| 140.28 | +140.28 | - | - | 1 | 1,120.00 | 41.35 | +41.35 | - | 4 | 6 |
| 123.65 | +123.65 | - | 1 | 0 | 1,130.00 | 43.60 | +43.60 | - | 4 | 2 |
| 124.80 | +124.80 | - | 6 | 6 | 1,140.00 | 47.18 | +47.18 | - | 2 | 11 |
| 118.14 | +118.14 | - | 4 | 3 | 1,150.00 | 48.85 | +48.85 | - | 20 | 8 |
| 111.00 | +111.00 | - | 3 | 2 | 1,160.00 | 53.50 | +53.50 | - | 1 | 1 |
| 105.50 | +105.50 | - | 3 | 2 | 1,170.00 | 57.00 | +57.00 | - | 4 | 4 |
| 98.75 | +98.75 | - | 15 | 7 | 1,180.00 | 61.05 | +61.05 | - | 14 | 10 |
| 89.90 | +89.90 | - | 40 | 15 | 1,190.00 | 67.90 | +67.90 | - | 11 | 9 |
| 87.77 | +87.77 | - | 95 | 55 | 1,200.00 | 72.30 | +72.30 | - | 134 | 3 |
| 83.45 | +83.45 | - | 63 | 35 | 1,210.00 | 75.55 | +75.55 | - | 23 | 2 |
| 78.95 | +78.95 | - | 62 | 25 | 1,220.00 | 80.92 | +80.92 | - | 1 | 7 |
| 67.85 | +67.85 | - | 3 | 15 | 1,230.00 | 90.00 | +90.00 | - | 2 | 2 |
| 73.50 | +73.50 | - | 13 | 6 | 1,240.00 | 82.58 | +82.58 | - | - | 2 |
| 66.48 | +66.48 | - | 85 | 57 | 1,250.00 | 110.57 | +110.57 | - | 1 | 2 |
| 60.58 | +60.58 | - | 13 | 4 | 1,260.00 | 114.80 | +114.80 | - | - | 4 |
| 59.00 | +59.00 | - | 5 | 12 | 1,270.00 | 115.00 | +115.00 | - | 1 | 2 |
| 54.01 | +54.01 | - | 9 | 5 | 1,280.00 | - | - | - | - | - |
| 50.97 | +50.97 | - | 27 | 2 | 1,290.00 | - | - | - | - | - |
| 47.68 | +47.68 | - | 49 | 42 | 1,300.00 | - | - | - | - | - |
| 43.00 | +43.00 | - | 3 | 2 | 1,310.00 | - | - | - | - | - |
| 40.05 | +40.05 | - | 11 | 7 | 1,320.00 | - | - | - | - | - |
| 39.73 | +39.73 | - | 2 | 2 | 1,330.00 | - | - | - | - | - |
| 38.00 | +38.00 | - | - | 14 | 1,340.00 | - | - | - | - | - |
| 34.00 | +34.00 | - | 58 | 31 | 1,350.00 | 174.00 | +174.00 | - | - | 5 |
| 32.65 | +32.65 | - | 1 | - | 1,360.00 | - | - | - | - | - |
| 25.67 | +25.67 | - | 1 | - | 1,390.00 | - | - | - | - | - |
| 25.00 | +25.00 | - | 6 | - | 1,400.00 | - | - | - | - | - |
| 22.98 | +22.98 | - | 9 | - | 1,420.00 | - | - | - | - | - |
| 17.50 | +17.50 | - | 4 | - | 1,450.00 | - | - | - | - | - |
| 20.10 | +20.10 | - | 20 | - | 1,480.00 | - | - | - | - | - |
| 15.35 | +15.35 | - | 15 | - | 1,500.00 | - | - | - | - | - |
| 11.25 | +11.25 | - | 5 | - | 1,550.00 | - | - | - | - | - |
| 7.99 | +7.99 | - | 4 | - | 1,600.00 | - | - | - | - | - |
| 5.85 | +5.85 | - | 3 | - | 1,700.00 | - | - | - | - | - |
| 6.00 | +6.00 | - | 1 | - | 1,750.00 | - | - | - | - | - |
| 2.00 | +2.00 | - | 7 | - | 2,000.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.