Mercados españoles cerrados en 4 hrs 52 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
881,86-24,30 (-2,68%)
Al cierre: 04:00PM EDT
892,65 +10,79 (+1,22%)
Antes de la apertura: 06:38AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de compra
19 de abril de 2024
Opciones de venta
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
898.000.00-7805.000.010.00-10
879.050.00-29010.00-----
877.400.00-5015.000.010.00-11
860.000.00-8020.000.010.00-94116
824.500.00-1025.000.010.00-4444
829.450.00-2030.000.010.00-55
865.340.00-1035.00-----
688.390.00-4040.00-----
851.910.00-1045.00-----
843.500.00-12050.000.010.00-200734
816.840.00-1355.000.020.00--1
852.350.00-20060.00-----
838.490.00-58165.000.030.00--1
828.250.00-19070.000.020.00-11
809.710.00-1375.000.030.00-418
777.300.00-4780.000.030.00-610
712.090.00-1185.000.010.00-89
788.690.00-1290.000.010.00-14
775.370.00-2095.000.010.00-10
750.090.00-30150.000.020.00-10
746.650.00-34155.000.060.00-128
747.840.00-10160.000.010.00-58167
739.020.00-10165.000.030.00-19
701.920.00-30170.000.050.00-154
721.820.00-10175.000.010.00-40
713.710.00-10180.000.010.00-20
702.130.00-10185.000.030.00-167
675.300.00-20190.000.010.00-10
646.330.00-10195.000.030.00-10293
690.690.00-50200.000.010.00-40
671.360.00-110205.000.010.00-150
686.900.00-10210.000.020.00-10
684.780.00-400215.000.010.00-20
663.410.00-10220.000.010.00-70
621.420.00-40225.000.010.00-10
653.300.00-10230.000.010.00-10
707.100.00-50235.000.070.00-5176
653.120.00-10240.000.010.00-80
658.010.00-10245.000.070.00-58297
656.730.00-30250.000.010.00-10
620.200.00-10255.000.020.00-210
640.290.00-20260.000.010.00-10
625.220.00-210265.000.010.00-10
631.970.00-40270.000.010.00-30
620.640.00-270275.000.020.00-10
562.860.00-20280.000.010.00-10
518.500.00-126285.000.010.00-10
608.520.00-10290.000.010.00-10
480.000.00-113295.000.010.00-100
592.170.00-190300.000.010.00-60
527.210.00-50305.000.010.00-10
605.720.00-10310.000.020.00-110
631.090.00-10315.000.040.00-40
569.470.00-10320.000.010.00-20
558.240.00-40325.000.010.00-100
565.170.00-10330.000.010.00-10
540.460.00-30335.000.010.00-10
554.210.00-10340.000.010.00-160
532.350.00-400345.000.020.00-40
530.190.00-530350.000.010.00-20
495.200.00-10355.000.020.00-90
535.320.00-10360.000.010.00-20
522.350.00-10365.000.010.00-230
518.400.00-10370.000.010.00-10
524.980.00-10375.000.010.00-110
494.000.00-620380.000.010.00-290
515.720.00-20385.000.010.00-1060
500.710.00-20390.000.010.00-450
488.180.00-135395.000.010.00-300
479.490.00-20400.000.010.00-3920
469.430.00-60405.000.020.00-20
475.460.00-30410.000.010.00-530
473.780.00-10415.000.020.00-400
418.000.00-10420.000.020.00-2310
420.570.00-160425.000.010.00-630
453.710.00-20430.000.010.00-480
528.630.00-20435.000.030.00-100
445.100.00-110440.000.020.00-130
422.980.00-50445.000.010.00-260
430.500.00-70450.000.010.00-110
400.000.00-10455.000.030.00-140
445.040.00-10460.000.010.00-3320
420.450.00-10465.000.020.00-20
413.200.00-30470.000.020.00-120
420.740.00-10475.000.020.00-40
421.000.00-20480.000.020.00-50
397.500.00-10485.000.020.00-1290
357.000.00-20490.000.030.00-910
405.440.00-10495.000.010.00-70
395.060.00-30500.000.020.00-820
385.890.00-60505.000.020.00-760
374.000.00-130510.000.030.00-1120
367.520.00-20515.000.040.00-5020
358.160.00-40520.000.030.00-1000
372.000.00-10525.000.040.00-460
353.000.00-40530.000.030.00-210
368.800.00-20535.000.050.00-230
345.810.00-70540.000.060.00-210
337.500.00-20545.000.060.00-110
331.760.00-340550.000.040.00-9630
343.890.00-30555.000.050.00-60
341.020.00-50560.000.060.00-20
333.860.00-10565.000.060.00-280
315.440.00-50570.000.030.00-510
304.870.00-90575.000.060.00-680
304.040.00-20580.000.080.00-1760
315.000.00-20585.000.080.00-800
288.330.00-10590.000.080.00-430
287.880.00-20595.000.090.00-70
278.510.00-110600.000.090.00-3690
289.590.00-10605.000.100.00-1050
292.960.00-130610.000.090.00-360
280.540.00-60615.000.100.00-230
263.500.00-1140620.000.100.00-340
252.000.00-10625.000.110.00-260
252.120.00-120630.000.100.00-1780
232.380.00-10635.000.110.00-890
242.500.00-30640.000.120.00-290
238.300.00-140645.000.120.00-400
233.650.00-330650.000.130.00-3590
227.700.00-20655.000.130.00-1040
232.980.00-180660.000.130.00-1050
227.880.00-140665.000.140.00-880
210.360.00-290670.000.150.00-6760
214.740.00-30675.000.130.00-550
202.960.00-1030680.000.160.00-870
207.000.00-130685.000.160.00-6440
190.650.00-230690.000.200.00-2130
188.000.00-400695.000.170.00-1020
182.100.00-1660700.000.200.00-2,0860
182.600.00-10705.000.200.00-4940
173.550.00-30710.000.190.00-4240
168.300.00-30715.000.200.00-1,2510
163.500.00-650720.000.240.00-2040
157.070.00-130725.000.250.00-4720
153.160.00-120730.000.290.00-3000
150.500.00-30735.000.290.00-2760
145.250.00-770740.000.330.00-6390
135.150.00-20745.000.370.00-9850
133.420.00-450750.000.400.00-2,7090
127.920.00-150755.000.420.00-9340
125.450.00-850760.000.470.00-1,7730
120.150.00-30765.000.520.00-4060
115.350.00-220770.000.620.00-1,3450
103.800.00-70775.000.730.00-1,5280
104.340.00-1460780.000.830.00-2,2870
103.330.00-80785.000.910.00-1,2630
93.830.00-800790.001.080.00-1,9450
88.600.00-150795.001.310.00-1,6750
84.210.00-8960800.001.500.00-11,8010
79.930.00-1180805.001.810.00-1,8350
75.500.00-1270810.002.110.00-3,6990
70.080.00-260815.002.590.00-2,0480
67.930.00-2470820.002.930.00-4,7970
61.200.00-820825.003.540.00-2,7280
57.000.00-1360830.004.210.00-6,0260
52.600.00-2010835.004.960.00-2,2730
48.500.00-8480840.005.780.00-10,1480
44.600.00-2660845.006.850.00-3,9510
40.850.00-2,3160850.007.950.00-13,9250
37.150.00-3390855.009.370.00-5,6280
36.000.00-98-857.5010.140.00-1,548-
33.500.00-1,2400860.0010.700.00-6,1450
32.000.00-112-862.5011.650.00-684-
30.340.00-7800865.0012.500.00-2,5800
28.750.00-107-867.5013.500.00-948-
27.200.00-5,6110870.0014.250.00-5,9450
25.600.00-432-872.5015.550.00-1,094-
24.300.00-2,5300875.0016.350.00-4,6810
22.930.00-1,3120877.5017.450.00-2,3220
21.400.00-13,0230880.0018.700.00-10,2490
20.180.00-2,6790882.5019.650.00-3,5750
18.900.00-7,8120885.0020.950.00-6,1370
17.850.00-4,7480887.5022.250.00-3,3050
16.600.00-13,0590890.0023.350.00-11,8010
15.520.00-3,5840892.5025.190.00-3,1990
14.600.00-7,9980895.0026.630.00-3,5980
13.620.00-4,6280897.5028.160.00-1,3360
12.650.00-27,3980900.0029.610.00-9,3390
11.600.00-1,8700902.5031.320.00-4280
10.900.00-4,8940905.0033.200.00-2,5760
10.250.00-1,731-907.5034.750.00-221-
9.400.00-7,4280910.0036.750.00-2,4690
8.950.00-702-912.5040.900.00-84-
8.150.00-3,0480915.0040.320.00-2590
7.530.00-648-917.5042.280.00-70-
6.900.00-13,3090920.0044.400.00-4420
6.500.00-1,056-922.5043.250.00-30-
5.900.00-4,9350925.0046.400.00-1250
5.400.00-638-927.5048.450.00-22-
5.040.00-5,7230930.0050.060.00-1210
4.280.00-2,2540935.0053.680.00-330
3.600.00-6,5060940.0063.650.00-690
3.040.00-2,3800945.0064.860.00-180
2.550.00-22,9950950.0069.900.00-2560
2.180.00-1,5600955.0071.550.00-180
1.840.00-5,3720960.0081.680.00-190
1.590.00-1,3700965.0079.300.00-140
1.340.00-3,1470970.0087.080.00-380
1.140.00-4,3180975.0090.210.00-60
1.000.00-2,4570980.0098.000.00-200
0.840.00-8920985.00108.950.00-590
0.750.00-1,4630990.00105.650.00-440
0.650.00-7070995.00108.500.00-380
0.590.00-10,88901,000.00122.650.00-2120
0.440.00-1,02101,010.00130.610.00-400
0.350.00-2,48201,020.00134.580.00-390
0.290.00-84701,030.00135.750.00-380
0.250.00-72701,040.00194.740.00-3480
0.220.00-1,87101,050.00206.190.00-300
0.170.00-1,23801,060.00178.180.00-20
0.180.00-38801,070.00185.220.00-20
0.150.00-77801,080.00240.850.00-20
0.170.00-48101,090.00230.050.00-160
0.090.00-1,50701,100.00216.050.00-10
0.110.00-24601,110.00210.240.00-20
0.100.00-52801,120.00211.800.00-110
0.080.00-1,31901,130.00235.400.00-20
0.050.00-95401,140.00264.050.00-20
0.090.00-62901,150.00267.400.00-50
0.070.00-62301,160.00253.080.00-200
0.070.00-42701,170.00263.350.00-200
0.040.00-4301,180.00290.270.00-50
0.070.00-83401,190.00300.290.00-50
0.060.00-1,77201,200.00318.300.00-10
0.070.00-16401,210.00258.150.00-170
0.050.00-23901,220.00266.950.00-40
0.070.00-70101,230.00265.850.00-490
0.060.00-1,69201,240.00335.250.00-20
0.050.00-30601,250.00352.150.00-1580
0.040.00-401,260.00361.020.00-10
0.030.00-1101,270.00371.040.00-10
0.040.00-22201,280.00409.340.00-60
0.040.00-1101,290.00339.060.00-1350
0.030.00-4401,300.00419.900.00-40
0.030.00-11701,310.00361.500.00-60
0.030.00-1301,320.00365.350.00-30
0.020.00-43401,330.00372.430.00-50
0.020.00-10601,340.00438.800.00-230
0.020.00-40401,350.00449.200.00-110
0.020.00-1101,360.00462.800.00-170
0.020.00-3901,370.00-----
0.020.00-2001,380.00481.020.00-60
0.020.00-401,390.00491.040.00--0
0.020.00-19701,400.00503.000.00-20
0.010.00-3001,410.00521.200.00-500
0.020.00-501,420.00520.770.00-1800
0.020.00-701,430.00508.050.00--0
0.020.00-10001,440.00552.450.00-20
0.010.00-7801,450.00505.400.00-50
0.020.00-301,460.00573.350.00--0
0.020.00-701,470.00599.070.00-10
0.010.00-1201,480.00556.800.00--0
0.010.00-9001,490.00601.200.00-20
0.010.00-14,03201,500.00639.110.00-20
0.010.00-6,03901,520.00596.420.00--0
0.010.00-101,540.00616.420.00-20
0.010.00-501,550.00657.320.00-60
0.010.00-101,560.00-----
0.010.00-101,580.00686.750.00-220
0.010.00-3001,600.00706.420.00-60
0.010.00-101,620.00-----
0.010.00-101,640.00736.800.00--0
0.010.00-23,39701,650.00-----
0.020.00-301,660.00791.100.00-20
0.010.00-5001,670.00-----
0.010.00-201,680.00-----
0.040.00-201,690.00797.450.00-20
0.010.00-1201,700.00-----
0.020.00-2901,710.00-----
0.100.00-101,720.00-----
0.010.00-301,730.00-----
0.010.00-101,740.00-----
0.030.00-2101,750.00869.650.00-10
0.030.00-1001,760.00867.000.00-10
0.070.00-301,770.00-----
0.050.00-2001,780.00-----
0.010.00-101,790.00-----
0.020.00-501,800.00-----
0.100.00-301,810.00-----
0.010.00-101,820.00-----
0.010.00-101,830.00935.900.00--0
0.050.00-201,840.00-----
0.010.00-401,850.00-----
0.010.00-101,860.001,013.250.00-10
0.060.00-1501,870.00-----
0.020.00-101,880.00-----
0.010.00-101,890.00-----
0.010.00-601,900.00992.550.00--0
0.020.00-1601,910.00-----
0.050.00-50401,920.00-----
0.030.00-101,930.00-----
0.010.00-4801,940.00-----