Mercados españoles abiertos en 4 hrs 57 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
21 de febrero de 2025
Opciones de venta
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
880.090.00-21335.000.010.00-100243
869.420.00-41810.000.010.00-124
869.930.00-4515.000.010.00-174
864.920.00--120.000.010.00-20482
844.560.00--125.000.270.00-25
840.000.00-1035.00-----
-----40.000.010.00-512
-----50.000.030.00-6479
686.110.00-1213200.000.820.00-3263
703.080.00-25210.000.500.00-316
696.900.00-22220.000.490.00-10130
704.570.00-44230.000.500.00-2495
619.320.00-12240.000.490.00-411283
-----250.000.680.00-1541
-----260.000.780.00-18210
620.590.00-15270.001.070.00-15
600.140.00-20280.000.950.00-188
610.770.00-22290.001.340.00-21,047
663.10+173.37+35.40%113300.001.500.00-3271
654.900.00-811310.001.700.00-151
507.380.00-21320.001.590.00-166
649.120.00-237330.003.580.00-268
595.780.00-26340.001.62-0.07-4.14%15257
586.420.00-27350.001.89-0.06-3.08%15201
508.020.00-16360.002.18-0.32-12.80%1017
-----370.003.800.00-122
496.280.00-13380.002.73-3.87-58.64%1013
418.980.00-111390.003.140.00-1198
426.630.00-146400.003.00-1.05-25.93%166
557.780.00-117410.006.500.00-213
453.350.00-13420.004.250.00-1016
421.820.00-15430.008.330.00-39
530.500.00-15440.005.250.00-117
388.650.00-235450.005.750.00-1108
359.800.00-25460.007.700.00-323
353.710.00-323470.009.550.00-112
359.500.00-814480.007.410.00-2167
391.650.00-319490.007.980.00-169
477.340.00-114500.007.70-0.40-4.94%4292
375.150.00-118510.0011.410.00-129
458.000.00-128520.0010.400.00-1151
409.750.00-113530.009.90-0.85-7.91%186
406.000.00-17540.0012.960.00-2342
319.950.00-129550.0011.90-0.60-4.80%3260
370.400.00-431560.0015.530.00-362
297.050.00-3153570.0014.620.00-1104
397.000.00-130580.0015.20-0.52-3.31%2219
390.650.00-2119590.0023.200.00-128
373.000.00-2181600.0017.60-0.97-5.22%2351
370.660.00-5189605.0021.550.00-522
387.00-1.20-0.31%1357610.0019.15-2.46-11.38%8550
278.250.00-647615.0030.490.00-225
354.500.00-170620.0023.500.00-1832
375.000.00-1755625.0022.670.00-2259
354.000.00-192630.0022.30-0.60-2.62%6353
363.250.00-166635.0024.200.00-530
348.750.00-5154640.0026.200.00-1299
300.100.00-685645.0025.00-0.65-2.53%45115
354.500.00-28101650.0025.80-1.51-5.53%102319
288.400.00-135655.0029.400.00-129
346.150.00-6112660.0030.770.00-131
286.100.00-430665.0036.820.00-310
335.570.00-1108670.0038.500.00-124
334.850.00-266675.0037.850.00-113
329.470.00-1582680.0032.00-1.20-3.61%163
316.090.00-1061685.0036.470.00-16
313.20+35.40+12.74%1115690.0049.100.00-433
252.050.00-183695.0051.430.00-515
307.00-7.10-2.26%1165700.0036.63-0.97-2.58%362269
271.500.00-155705.0072.170.00-159
236.700.00-393710.0046.760.00-320
289.900.00-299715.0073.300.00-1314
270.450.00-338720.0042.37-0.72-1.67%117
288.250.00-259725.0045.450.00-550
207.030.00-221730.0048.10-18.49-27.77%17
296.000.00-137735.0046.900.00-2102
236.240.00-249740.0047.85-0.83-1.71%121
196.350.00-472745.0087.390.00-317
259.850.00-1126750.0054.20+2.32+4.47%10322
210.000.00-2104755.0053.260.00-116
278.990.00-337760.0054.10-2.15-3.82%124
262.250.00-292765.0055.65-6.75-10.82%285
258.050.00-645770.0056.30-6.85-10.85%668
264.500.00-2149775.0059.00-2.67-4.33%122
252.500.00-1358780.0067.050.00-553
258.950.00-434785.0066.510.00-19
245.400.00-4147790.0070.400.00-4419
253.71+10.21+4.19%2066795.0085.180.00-18
250.40+3.10+1.25%2215800.0067.80-2.78-3.94%13779
243.91+0.40+0.16%5386810.0073.400.00-53179
238.820.00-1074820.0076.590.00-2102
231.14-0.81-0.35%1124830.0083.300.00-178
226.550.00-981840.0084.120.00-261
219.13-3.37-1.51%2232850.0087.33-2.95-3.27%185
211.730.00-5130860.0094.850.00-1738
210.100.00-399870.00105.000.00-181
205.000.00-46128880.00104.800.00-129
199.800.00-10257890.00105.100.00-1636
196.30+1.50+0.77%14312900.00116.15+3.15+2.79%970
191.15-0.07-0.04%18350910.00114.45-2.50-2.14%854
184.35-0.65-0.35%10245920.00119.45-3.18-2.59%1146
175.40-6.15-3.39%1222930.00123.65-14.10-10.24%21118
177.50+1.26+0.71%4262940.00129.75-1.35-1.03%670
173.52+2.17+1.27%84259950.00137.930.00-101175
162.500.00-20100960.00163.350.00-827
159.850.00-2195970.00169.400.00-424
158.07+6.52+4.30%485980.00175.500.00-1228
153.91-1.09-0.70%1222990.00209.630.00-832
151.29+0.39+0.26%74851,000.00167.270.00-21,386
146.24+8.74+6.36%31201,010.00212.750.00-237
142.520.00-51661,020.00181.000.00-325
141.480.00-21511,030.00183.450.00-219
136.130.00-12591,040.00192.600.00-220
131.710.00-92,2431,050.00232.000.00-2640
127.690.00-32471,060.00254.500.00-212
123.00+17.80+16.92%4781,070.00218.650.00-215
126.800.00-1691,080.00259.900.00-440
124.100.00-211431,090.00264.800.00-221
114.40-1.60-1.38%672331,100.00302.000.00-168
113.850.00-1861,110.00237.860.00-297266
97.800.00-1451,120.00242.400.00-229
108.00+6.88+6.80%2741,130.00294.900.00-23
104.300.00-2571,140.00315.000.00-213
99.98-1.02-1.01%3941,150.00264.250.00-223
94.860.00-21011,160.00-----
94.60+2.33+2.53%2191,170.00325.850.00-23
92.30-1.70-1.81%10501,180.00331.700.00--0
89.68+27.50+44.23%12351,190.00339.100.00--0
88.44-0.56-0.63%61601,200.00397.000.00-50152
86.180.00-6321,210.00-----
84.200.00-1681,220.00363.350.00-20
81.100.00-1101,230.00-----
80.200.00-1191,240.00-----
76.250.00-8781,250.00371.230.00-521
75.00-0.50-0.66%4781,260.00-----
72.850.00-1151,270.00392.220.00-21
69.72+29.52+73.43%3141,280.00-----
71.710.00-3601,290.00416.500.00--1
67.25+0.70+1.05%34031,300.00382.90-11.45-2.90%313
62.16+5.76+10.21%1481,310.00458.550.00--0
62.70-1.30-2.03%2181,320.00440.060.00--1
53.100.00-14561,330.00-----
52.350.00-4131,340.00413.000.00-226
57.80-1.25-2.12%11021,350.00-----
55.000.00-1181,360.00523.060.00--1
43.900.00-2151,370.00473.750.00-219
46.300.00-12901,380.00-----
53.100.00-2241,390.00-----
51.19-0.10-0.19%51091,400.00558.320.00-15
26.100.00-2121,410.00522.770.00-22
52.700.00-1471,420.00-----
40.520.00-251,430.00565.530.00-210
45.00-0.93-2.02%111331,440.00592.380.00-2217
40.300.00-62381,450.00551.700.00--22
28.800.00-1291,460.00587.820.00--11
35.450.00-461,470.00589.960.00--1
21.270.00-2241,480.00584.300.00-21
39.30-2.50-5.98%181,490.00593.750.00-21
39.820.00-21481,500.00562.900.00-20
39.900.00-3211,510.00634.950.00-4039
39.640.00-2271,520.00621.900.00-21
30.950.00-7161,530.00630.950.00-21
18.350.00-2211,540.00661.900.00-5228
33.25+0.41+1.25%1341,550.00642.800.00--2
30.330.00-21101,560.00679.280.00--1
29.250.00-1601,570.00664.700.00-21
32.050.00-21271,580.00678.600.00-21
29.180.00-2261,590.00-----
31.160.00-102221,600.00738.250.00-3210
26.650.00-15291,610.00700.300.00--96
30.290.00-11091,620.00709.650.00--1
26.230.00-2441,630.00719.950.00--7
27.500.00-142451,640.00764.850.00-20
23.800.00-31871,650.00775.130.00-1621
24.570.00-561,660.00714.620.00-20
26.400.00-16261,670.00794.690.00-40
23.900.00-1191,680.00803.820.00-40
12.000.00-141,690.00781.700.00-20
23.90-1.12-4.48%32461,700.00789.900.00--0
19.870.00-1151,710.00840.800.00-20
20.170.00-21111,720.00834.700.00-20
23.250.00-2251,730.00850.460.00-20
19.160.00-2131,740.00869.650.00-20
21.800.00-1821,750.00828.600.00--0
17.050.00-1571,760.00884.570.00-20
19.320.00-28621,770.00873.350.00-20
19.250.00-11191,780.00858.950.00--0
16.300.00-23691,790.00868.950.00--0
18.40+0.01+0.05%95571,800.00-----
17.800.00-22381,810.00-----
17.850.00-12341,820.00-----
16.000.00-101,830.00-----
16.190.00-1151,840.00-----
11.900.00-1261,850.00-----
16.300.00-58321,860.00-----
17.150.00-14221,870.00-----
8.650.00-291,880.00-----
14.950.00-2161,890.00-----
14.500.00-46511,900.00-----
8.000.00-10461,910.001,010.200.00--0
12.900.00-311121,920.001,020.600.00--0
13.400.00-11011,930.00-----
13.90+0.40+2.96%44511,940.00-----