Mercados españoles abiertos en 4 hrs 55 min

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
953,37 -0,49 (-0,05%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de compra
16 de agosto de 2024
Opciones de venta
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
943.350.00-1995.00-----
890.290.00-232610.00-----
-----15.000.010.00-22
897.490.00-526220.000.010.00-757
752.330.00-2125.00-----
864.190.00-1230.00-----
-----35.000.150.00-11
754.710.00--240.00-----
749.820.00--145.00-----
825.900.00-19815150.00-----
730.380.00--165.00-----
-----70.000.070.00--1
796.280.00--175.00-----
-----110.000.020.00-11
-----140.000.100.00--15
784.180.00-1010150.00-----
782.190.00-11160.000.070.00-12
777.680.00-30170.00-----
620.410.00-24180.000.030.00-3092
716.930.00-12190.000.040.00-21102
695.750.00-114200.000.05+0.04+400.00%1853
579.200.00-14210.000.060.00-1158
662.460.00-317220.000.110.00-20200
561.890.00-12230.000.130.00-2623
398.410.00--1240.000.05-0.01-16.67%1068
696.810.00-523250.000.060.00-2335
-----260.000.220.00-280
525.960.00-15270.000.050.00-1119
561.250.00-25280.000.100.00-173
601.550.00-25290.000.050.00-1318
651.260.00-1117300.000.10-0.03-23.08%51,432
623.100.00-13310.000.110.00-3139
573.080.00-22320.000.160.00-1165
581.540.00-442330.000.180.00-1146
567.780.00-15340.000.220.00-251
561.260.00-4045350.000.18-0.10-35.71%1271
594.720.00-815360.000.270.00-1102
509.630.00-14370.000.230.00-465
531.000.00-111380.000.22-0.15-40.54%2162
554.970.00-18390.000.22-0.10-31.25%294
559.01+10.80+1.97%625400.000.27-0.03-10.00%11419
530.150.00-121410.000.330.00-1564
493.320.00-2037420.000.520.00-2174
475.540.00-141430.000.470.00-2153
514.740.00-334440.000.500.00-2113
479.100.00-18143450.000.52-0.08-13.33%7437
453.550.00-543460.000.42-0.27-39.13%2161
396.000.00-234470.000.750.00-181
448.040.00-151480.000.67-0.17-20.24%79145
456.880.00-1025490.001.050.00-1232
458.190.00-5135500.000.73-0.09-10.98%8763
380.350.00-1299510.001.150.00-3180
405.910.00-1189520.001.100.00-10219
380.240.00-278530.001.05-0.43-29.05%1347
417.900.00-1204540.001.28-0.42-24.71%2195
406.000.00-15174550.001.23-0.17-12.14%1131,482
367.750.00-10125560.001.32-0.25-15.92%2390
375.91-21.93-5.51%1218570.001.59-0.16-9.14%3262
384.00+30.47+8.62%23146580.001.66-0.34-17.00%5339
367.520.00-1583590.001.97-0.38-16.17%5198
360.84+2.02+0.56%2412600.002.13-0.31-12.70%1271,582
348.000.00-2172610.002.47-0.83-25.15%53284
340.56-0.44-0.13%2275620.002.82-0.16-5.37%20792
304.850.00-1332630.002.95-0.45-13.24%41,387
299.630.00-3135640.003.800.00-35612
314.580.00-5186650.003.75-0.49-11.56%431,076
304.99+2.17+0.72%14289660.004.21-0.59-12.29%28456
293.24+1.13+0.39%11192670.004.77-0.54-10.17%11388
282.880.00-1265680.005.40-0.61-10.15%20645
275.000.00-1363690.006.25-0.50-7.41%263711
270.40+5.45+2.06%22513700.006.95-0.75-9.74%1271,673
256.75+23.85+10.24%1147710.007.80-0.85-9.83%87597
252.75+3.60+1.44%5358720.008.95-0.80-8.21%122,334
238.78-2.67-1.11%3283730.009.71-1.14-10.51%93,961
230.08-0.02-0.01%1270740.0011.32-0.88-7.21%8401
220.45-1.47-0.66%2509750.0012.72-1.08-7.83%1054,552
216.180.00-29188760.0014.13-0.75-5.04%234,408
204.00-3.00-1.45%1595770.0015.84-1.10-6.49%22763
200.02-0.17-0.08%7389780.0017.25-1.77-9.31%64728
189.050.00-4251790.0019.58-0.97-4.72%5351
186.80+4.57+2.51%75836800.0021.50-1.70-7.33%5721,379
178.57+1.30+0.73%4448810.0024.20-1.29-5.06%78522
170.00-0.59-0.35%5367820.0026.82-1.48-5.23%30470
159.75-1.25-0.78%1669830.0029.75-1.03-3.35%17282
156.15+0.25+0.16%31471840.0032.62-1.74-5.06%1511,075
149.72+0.02+0.01%13744850.0035.00-2.66-7.06%90957
141.27-1.58-1.11%27342860.0039.02-2.10-5.11%11602
136.00+4.25+3.23%7593870.0041.70-2.21-5.03%51710
131.10+0.70+0.54%24547880.0046.03-1.97-4.10%9352
125.33+0.72+0.58%77690890.0050.00-1.60-3.10%15215
119.25+2.64+2.26%1672,281900.0053.75-1.90-3.41%144928
108.85-1.50-1.36%30615910.0059.50+0.02+0.03%20335
108.31+3.71+3.55%56891920.0062.96-2.45-3.75%57440
103.05+3.58+3.60%55800930.0068.70-1.35-1.93%15477
100.01+1.76+1.79%3875935.0069.24-2.76-3.83%2815
97.97+2.97+3.13%1011,252940.0073.17-1.83-2.44%60247
94.02+1.22+1.31%2288945.0074.60-2.39-3.10%85509
92.56+2.39+2.65%2081,615950.0077.50-3.50-4.32%134431
90.25+0.65+0.73%21155955.0082.50+0.15+0.18%2344
88.00+2.36+2.76%3051,153960.0083.54-1.36-1.60%65210
83.33+3.09+3.85%49378970.0088.85-5.45-5.78%779
79.30+2.15+2.79%44377980.0094.45-0.90-0.94%15125
74.17-0.81-1.08%204517990.00101.97+0.07+0.07%7120
70.95+1.95+2.83%3512,2991,000.00105.35-3.87-3.54%13154
64.00-3.10-4.62%393031,010.00113.96-0.09-0.08%9116
63.85+1.45+2.32%746381,020.00118.05-16.10-12.00%2128
60.35+1.80+3.07%4404251,030.00141.950.00-3200
53.71-1.29-2.35%504221,040.00165.550.00-243
53.76+1.50+2.87%5045551,050.00145.970.00-146
49.70-0.56-1.11%332981,060.00148.350.00-293
47.10-0.20-0.42%232811,070.00155.50+0.23+0.15%365
43.94+0.94+2.19%4673911,080.00161.40-1.30-0.80%582
40.57-0.82-1.98%313261,090.00168.95-4.80-2.76%2171
39.72+1.51+3.95%2901,5181,100.00178.740.00-252
35.50-1.01-2.77%192561,110.00192.450.00-3859
34.50+0.40+1.17%316961,120.00195.000.00-214
31.92-1.05-3.18%1822281,130.00237.400.00-410
29.35-0.85-2.81%122561,140.00253.150.00-1217
29.62+1.12+3.93%171,145.00-----
29.25+1.45+5.22%396221,150.00218.700.00-16
26.95-0.05-0.19%7771,160.00242.780.00-46
26.66-1.04-3.75%631,165.00-----
25.83+0.44+1.73%61921,170.00236.36-31.19-11.66%35
24.66-0.53-2.10%971,175.00-----
23.75-0.25-1.04%293121,180.00245.13-1.96-0.79%835
22.500.00-1081,185.00-----
22.32-1.21-5.14%221001,190.00259.000.00-67
21.55+0.40+1.89%221,195.00-----
21.55+1.16+5.69%2092,6321,200.00262.500.00-1143
19.90-0.30-1.49%2341,205.00-----
19.30-0.75-3.74%23941,210.00275.350.00-21
18.750.00-181,215.00277.830.00-23
18.91+1.47+8.43%42031,220.00282.800.00-217
17.70-1.00-5.35%161,225.00282.490.00--1
16.35+1.10+7.21%172601,230.00287.130.00-1020
17.200.00-181,235.00292.350.00--32
15.80-2.65-14.36%13861,240.00299.950.00-1023
15.25+0.25+1.67%351,245.00300.800.00--6
15.07-0.33-2.14%371,1811,250.00479.600.00-16
16.000.00-10101,255.00-----
13.99-0.11-0.78%13651,260.00450.950.00-2149
13.04-0.46-3.41%5941,270.00351.850.00-20
12.45-0.50-3.86%23151,280.00351.800.00-21
11.75+0.83+7.60%282251,290.00441.550.00--0
11.60+0.60+5.45%371,0731,300.00393.800.00-27
9.75-0.55-5.34%63621,320.00427.830.00-41
8.85+0.10+1.14%41351,340.00393.900.00-20
8.00+0.30+3.90%22491,360.00428.840.00-42
7.30+0.50+7.35%51261,380.00502.870.00-20
6.50+0.09+1.40%1039661,400.00495.250.00-21
5.960.00-73281,410.00568.660.00-2300
5.30-1.25-19.08%101291,420.00515.400.00-20
5.30-0.80-13.11%21751,430.00512.470.00-20
5.14-0.62-10.76%4871,440.00584.850.00-50
4.55-0.35-7.14%11051,450.00499.550.00-42
4.60-0.30-6.12%11111,460.00513.090.00-21
4.40-0.25-5.38%2521,470.00560.840.00-20
4.10-0.32-7.24%23671,480.00547.100.00-21
4.00-0.40-9.09%17021,490.00614.710.00-200
3.80-0.10-2.56%1318,1701,500.00660.120.00-10
3.70-0.80-17.78%1631,510.00645.010.00-200
3.10-0.48-13.41%1501,520.00653.820.00-180
3.350.00-3231,530.00680.730.00-20
3.25-0.15-4.41%1641,540.00665.990.00-20
2.98+0.05+1.71%59061,550.00696.130.00-20
2.650.00-1701,560.00642.070.00-40
3.050.00-12311,570.00774.240.00--0
2.740.00-5451,580.00681.260.00-20
2.310.00-5171,590.00689.750.00-40
2.52+0.05+2.02%152771,600.00652.550.00-40
2.340.00-1171,610.00658.700.00-20
2.00-0.14-6.54%10481,620.00717.350.00-20
2.170.00-1191,630.00-----
1.96+0.03+1.55%13711,640.00776.600.00-10
1.96+0.02+1.03%2481,650.00763.150.00-30
1.77-0.09-4.84%7181,660.00794.350.00-40
2.600.00-1231,670.00752.200.00-10
2.000.00-1181,680.00773.890.00-20
1.50-0.20-11.76%1281,690.00-----
1.600.00-231741,700.00781.400.00-10
1.800.00-1181,710.00752.600.00-30
1.38-0.02-1.43%1291,720.00798.800.00--0
1.330.00-11811,730.00866.800.00-20
1.20-0.11-8.40%1571,740.00846.800.00-430
1.27-0.04-3.05%1544211,750.00843.350.00-270
1.19-0.61-33.89%1201,760.00880.050.00-70
1.230.00-3181,770.00974.240.00-20
1.120.00-4211,780.00874.200.00-440
1.13-0.32-22.07%31311,790.00896.800.00-220
1.11+0.04+3.74%3216301,800.00931.300.00-60
0.95-0.08-7.77%31931,810.00948.500.00-130
1.01-0.12-10.62%2201,820.00-----
1.01+0.03+3.06%1161,830.00-----
0.98-0.16-14.04%181,840.00-----
0.95+0.05+5.56%11161,850.00-----
0.900.00-3141,860.00-----
0.820.00-7251,870.00-----
0.80-0.05-5.88%12861,880.00-----
0.78-0.04-4.88%6321,890.00-----
0.78+0.02+2.63%981,1361,900.00-----
0.67-0.08-10.67%3601,910.00-----
0.830.00-2631,920.00-----
0.65-0.33-33.67%43711,930.001,072.500.00-10
0.67-0.01-1.47%3733,0461,940.001,035.750.00--0