NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:59PM EDT. Mercado abierto.
Opciones de compra
11 de octubre de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 84.25 | +2.55 | +3.12% | 3 | 85 | 50.00 | 0.01 | 0.00 | - | 13 | 1,238 |
| 78.00 | +0.35 | +0.45% | 1 | 19 | 55.00 | 0.01 | 0.00 | - | 20 | 1,776 |
| 74.65 | +2.80 | +3.90% | 1 | 13 | 60.00 | 0.01 | 0.00 | - | 6 | 14,077 |
| 63.30 | 0.00 | - | 2 | 18 | 65.00 | 0.01 | 0.00 | - | 1 | 33,626 |
| 63.35 | +0.50 | +0.80% | 6 | 218 | 70.00 | 0.01 | 0.00 | - | 2 | 50,303 |
| 57.20 | 0.00 | - | 24 | 507 | 75.00 | 0.01 | 0.00 | - | 5 | 20,093 |
| 55.00 | +2.73 | +5.22% | 180 | 1,059 | 80.00 | 0.01 | 0.00 | - | 130 | 15,263 |
| 46.80 | -0.45 | -0.95% | 24 | 232 | 85.00 | 0.01 | 0.00 | - | 229 | 47,267 |
| 44.70 | +2.00 | +4.68% | 222 | 1,041 | 90.00 | 0.01 | 0.00 | - | 50 | 16,030 |
| 39.31 | +1.91 | +5.11% | 36 | 358 | 95.00 | 0.01 | 0.00 | - | 57 | 11,893 |
| 37.25 | +0.80 | +2.19% | 38 | 173 | 96.00 | 0.01 | -0.01 | -50.00% | 312 | 4,624 |
| 35.15 | +0.10 | +0.29% | 37 | 293 | 97.00 | 0.01 | 0.00 | - | 250 | 3,318 |
| 37.05 | +2.58 | +7.48% | 22 | 100 | 98.00 | 0.01 | 0.00 | - | 123 | 1,475 |
| 35.15 | +0.55 | +1.59% | 2 | 251 | 99.00 | 0.01 | -0.01 | -50.00% | 14 | 8,839 |
| 34.90 | +2.07 | +6.31% | 142 | 954 | 100.00 | 0.01 | 0.00 | - | 206 | 15,283 |
| 33.98 | +2.48 | +7.87% | 27 | 363 | 101.00 | 0.01 | -0.01 | -50.00% | 145 | 2,846 |
| 33.06 | +2.91 | +9.65% | 111 | 763 | 102.00 | 0.01 | 0.00 | - | 31 | 7,810 |
| 31.15 | +2.15 | +7.41% | 25 | 557 | 103.00 | 0.01 | 0.00 | - | 51 | 3,049 |
| 30.05 | +1.45 | +5.07% | 9 | 1,454 | 104.00 | 0.01 | 0.00 | - | 121 | 6,578 |
| 29.30 | +1.62 | +5.85% | 67 | 2,384 | 105.00 | 0.01 | 0.00 | - | 637 | 18,023 |
| 27.72 | +0.93 | +3.47% | 15 | 1,196 | 106.00 | 0.01 | 0.00 | - | 383 | 6,027 |
| 26.65 | +1.40 | +5.54% | 32 | 2,267 | 107.00 | 0.01 | -0.02 | -66.67% | 402 | 8,611 |
| 26.46 | +1.87 | +7.44% | 152 | 3,391 | 108.00 | 0.02 | -0.01 | -33.33% | 336 | 4,172 |
| 25.67 | +2.07 | +8.77% | 62 | 3,298 | 109.00 | 0.01 | -0.02 | -66.67% | 143 | 6,159 |
| 24.77 | +1.88 | +8.21% | 1,492 | 6,759 | 110.00 | 0.01 | -0.01 | -50.00% | 728 | 22,102 |
| 23.86 | +2.17 | +10.00% | 32 | 2,847 | 111.00 | 0.02 | -0.02 | -66.67% | 102 | 4,971 |
| 22.62 | +2.12 | +10.34% | 106 | 3,056 | 112.00 | 0.01 | -0.02 | -66.67% | 2,051 | 16,134 |
| 21.75 | +1.95 | +9.85% | 45 | 3,005 | 113.00 | 0.02 | -0.02 | -66.67% | 603 | 11,130 |
| 20.90 | +2.10 | +11.17% | 151 | 2,815 | 114.00 | 0.02 | -0.02 | -50.00% | 349 | 10,960 |
| 19.75 | +1.98 | +11.14% | 325 | 6,336 | 115.00 | 0.02 | -0.02 | -66.67% | 2,979 | 20,528 |
| 18.80 | +2.06 | +12.31% | 119 | 3,368 | 116.00 | 0.02 | -0.04 | -66.67% | 2,195 | 17,768 |
| 17.65 | +1.78 | +11.29% | 328 | 4,595 | 117.00 | 0.02 | -0.04 | -80.00% | 1,997 | 8,957 |
| 16.49 | +1.69 | +11.05% | 451 | 9,766 | 118.00 | 0.02 | -0.05 | -62.50% | 3,514 | 13,203 |
| 15.55 | +1.72 | +12.39% | 1,419 | 5,492 | 119.00 | 0.02 | -0.06 | -75.00% | 2,555 | 8,126 |
| 14.56 | +1.78 | +14.02% | 807 | 54,253 | 120.00 | 0.03 | -0.06 | -75.00% | 19,253 | 49,809 |
| 13.64 | +1.91 | +16.28% | 673 | 8,346 | 121.00 | 0.03 | -0.06 | -60.00% | 7,496 | 16,394 |
| 12.66 | +1.87 | +17.33% | 854 | 7,390 | 122.00 | 0.04 | -0.06 | -66.67% | 14,401 | 25,123 |
| 11.80 | +1.95 | +19.80% | 1,106 | 9,867 | 123.00 | 0.04 | -0.09 | -64.29% | 5,241 | 19,249 |
| 10.70 | +1.91 | +21.73% | 1,557 | 55,790 | 124.00 | 0.04 | -0.11 | -68.75% | 5,498 | 17,281 |
| 9.85 | +1.95 | +24.68% | 5,884 | 30,563 | 125.00 | 0.06 | -0.13 | -68.42% | 28,661 | 36,377 |
| 8.61 | +1.59 | +22.65% | 2,948 | 14,751 | 126.00 | 0.06 | -0.20 | -76.92% | 16,610 | 17,451 |
| 7.80 | +1.75 | +28.93% | 2,801 | 59,870 | 127.00 | 0.08 | -0.26 | -74.29% | 11,245 | 17,109 |
| 6.59 | +1.45 | +28.21% | 2,986 | 19,917 | 128.00 | 0.12 | -0.34 | -73.91% | 20,136 | 21,774 |
| 5.67 | +1.35 | +31.25% | 3,074 | 17,892 | 129.00 | 0.16 | -0.45 | -73.77% | 17,932 | 14,814 |
| 4.69 | +1.17 | +33.24% | 27,522 | 60,799 | 130.00 | 0.21 | -0.63 | -75.00% | 73,451 | 29,262 |
| 3.82 | +1.00 | +35.71% | 14,888 | 76,387 | 131.00 | 0.32 | -0.79 | -70.54% | 43,746 | 12,686 |
| 3.05 | +0.90 | +42.86% | 67,818 | 41,910 | 132.00 | 0.50 | -0.99 | -66.00% | 66,050 | 16,971 |
| 2.26 | +0.62 | +36.69% | 83,737 | 31,046 | 133.00 | 0.77 | -1.18 | -60.51% | 58,703 | 10,945 |
| 1.69 | +0.51 | +43.22% | 127,255 | 29,782 | 134.00 | 1.18 | -1.32 | -53.01% | 56,591 | 7,571 |
| 1.16 | +0.33 | +39.29% | 176,713 | 78,645 | 135.00 | 1.67 | -1.48 | -47.44% | 40,980 | 4,413 |
| 0.76 | +0.21 | +37.50% | 48,613 | 33,104 | 136.00 | 2.25 | -1.65 | -42.31% | 4,927 | 1,830 |
| 0.50 | +0.13 | +36.11% | 40,787 | 21,348 | 137.00 | 3.05 | -1.85 | -38.54% | 2,214 | 729 |
| 0.30 | +0.06 | +25.00% | 32,011 | 27,365 | 138.00 | 3.85 | -1.75 | -31.25% | 669 | 402 |
| 0.17 | +0.03 | +20.00% | 18,189 | 15,881 | 139.00 | 4.40 | -2.00 | -31.25% | 342 | 379 |
| 0.10 | 0.00 | - | 51,945 | 60,734 | 140.00 | 5.30 | -2.18 | -29.14% | 1,133 | 1,001 |
| 0.06 | -0.01 | -14.29% | 7,696 | 17,653 | 141.00 | 6.45 | -1.85 | -22.29% | 113 | 476 |
| 0.04 | -0.01 | -20.00% | 6,781 | 13,912 | 142.00 | 7.50 | -2.20 | -23.68% | 30 | 127 |
| 0.02 | -0.01 | -25.00% | 2,042 | 9,544 | 143.00 | 8.10 | -2.41 | -22.93% | 59 | 61 |
| 0.02 | 0.00 | - | 2,153 | 5,338 | 144.00 | 9.25 | -2.15 | -18.86% | 105 | 2 |
| 0.02 | 0.00 | - | 1,530 | 10,911 | 145.00 | 10.05 | -2.33 | -18.82% | 222 | 50 |
| 0.01 | 0.00 | - | 587 | 2,281 | 146.00 | 14.10 | +0.75 | +5.62% | 3 | 14 |
| 0.01 | 0.00 | - | 909 | 3,156 | 147.00 | 12.45 | -1.90 | -13.24% | 4 | 21 |
| 0.01 | 0.00 | - | 115 | 2,514 | 148.00 | 15.55 | 0.00 | - | 2 | 13 |
| 0.01 | 0.00 | - | 12 | 2,391 | 149.00 | 16.45 | -0.90 | -5.19% | 1 | 0 |
| 0.01 | 0.00 | - | 250 | 8,124 | 150.00 | 15.40 | -2.15 | -12.25% | 47 | 19 |
| 0.01 | 0.00 | - | 22 | 5,560 | 155.00 | 21.00 | -2.05 | -8.89% | 19 | 9 |
| 0.01 | 0.00 | - | 17 | 2,270 | 160.00 | 25.30 | -1.80 | -6.64% | 20 | 25 |
| 0.01 | 0.00 | - | 4 | 3,559 | 165.00 | 36.90 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 3 | 5,040 | 170.00 | 36.95 | +0.45 | +1.23% | 9 | 0 |
| 0.01 | 0.00 | - | 1 | 3,080 | 175.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 2,852 | 180.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 184 | 185.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 243 | 190.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 166 | 269 | 195.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 979 | 200.00 | 70.53 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 1,807 | 205.00 | 80.75 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. Todos los derechos reservados.