NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:16PM EDT. Mercado abierto.
Opciones de compra
25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 72.58 | 0.00 | - | 6 | 12 | 50.00 | 0.02 | +0.01 | +100.00% | 24 | 2,450 |
| 72.00 | 0.00 | - | 1 | 28 | 55.00 | 0.02 | 0.00 | - | 5 | 124 |
| 57.00 | 0.00 | - | 14 | 14 | 59.00 | 0.03 | +0.01 | +50.00% | 123 | 612 |
| 69.80 | 0.00 | - | 4 | 21 | 60.00 | 0.02 | 0.00 | - | 35 | 503 |
| 55.25 | 0.00 | - | 27 | 27 | 61.00 | 0.02 | 0.00 | - | 30 | 78 |
| 53.85 | 0.00 | - | - | 1 | 62.00 | 0.02 | 0.00 | - | 200 | 309 |
| 56.56 | 0.00 | - | - | 5 | 63.00 | 0.03 | +0.01 | +50.00% | 30 | 285 |
| - | - | - | - | - | 64.00 | 0.03 | +0.01 | +50.00% | 180 | 650 |
| 57.90 | 0.00 | - | 50 | 26 | 65.00 | 0.03 | +0.01 | +50.00% | 29 | 5,444 |
| - | - | - | - | - | 66.00 | 0.03 | 0.00 | - | 69 | 51 |
| 65.59 | 0.00 | - | 10 | 10 | 67.00 | 0.04 | +0.01 | +50.00% | 425 | 6,857 |
| 54.25 | 0.00 | - | 4 | 3 | 68.00 | 0.03 | 0.00 | - | 336 | 3,777 |
| 63.95 | 0.00 | - | 2 | 2 | 69.00 | 0.03 | 0.00 | - | 1,964 | 3,234 |
| 61.80 | 0.00 | - | 222 | 267 | 70.00 | 0.04 | 0.00 | - | 34 | 4,299 |
| 45.55 | 0.00 | - | - | 8 | 71.00 | 0.04 | 0.00 | - | 83 | 9,589 |
| - | - | - | - | - | 72.00 | 0.04 | 0.00 | - | 124 | 3,821 |
| - | - | - | - | - | 73.00 | 0.04 | 0.00 | - | 750 | 3,165 |
| 45.96 | 0.00 | - | - | 1 | 74.00 | 0.04 | 0.00 | - | 1,376 | 2,362 |
| 57.89 | 0.00 | - | 10 | 213 | 75.00 | 0.05 | +0.01 | +25.00% | 2,090 | 36,608 |
| 56.00 | 0.00 | - | 2 | 4 | 76.00 | 0.05 | +0.01 | +25.00% | 1,073 | 6,379 |
| 54.70 | 0.00 | - | 20 | 22 | 77.00 | 0.05 | +0.01 | +25.00% | 417 | 3,090 |
| 46.00 | 0.00 | - | 2 | 3 | 78.00 | 0.06 | +0.02 | +50.00% | 1 | 3,592 |
| 48.25 | 0.00 | - | 3 | 2 | 79.00 | 0.06 | 0.00 | - | 21 | 212 |
| 54.07 | +5.82 | +12.06% | 6 | 135 | 80.00 | 0.06 | 0.00 | - | 2 | 1,392 |
| 52.00 | 0.00 | - | 1 | 7 | 81.00 | 0.04 | 0.00 | - | 20 | 421 |
| 46.45 | 0.00 | - | 13 | 13 | 82.00 | 0.06 | 0.00 | - | 5 | 232 |
| 49.25 | 0.00 | - | 110 | 127 | 83.00 | 0.06 | 0.00 | - | 3 | 531 |
| 49.85 | +1.75 | +3.64% | 12 | 51 | 84.00 | 0.07 | +0.02 | +40.00% | 1,200 | 441 |
| 49.85 | +2.80 | +5.95% | 7 | 46 | 85.00 | 0.08 | +0.01 | +14.29% | 885 | 2,388 |
| 48.75 | +2.80 | +6.09% | 30 | 67 | 86.00 | 0.06 | -0.01 | -14.29% | 3 | 483 |
| 48.00 | +1.75 | +3.82% | 48 | 48 | 87.00 | 0.08 | +0.02 | +33.33% | 865 | 488 |
| 46.65 | +2.75 | +6.26% | 51 | 114 | 88.00 | 0.08 | +0.01 | +14.29% | 952 | 1,700 |
| 46.15 | +3.25 | +7.58% | 32 | 83 | 89.00 | 0.09 | +0.01 | +12.50% | 91 | 660 |
| 44.90 | +2.15 | +5.03% | 13 | 200 | 90.00 | 0.09 | +0.01 | +12.50% | 998 | 5,442 |
| 43.80 | +2.80 | +6.83% | 119 | 213 | 91.00 | 0.10 | +0.01 | +11.11% | 12 | 313 |
| 43.05 | +3.05 | +7.62% | 57 | 790 | 92.00 | 0.11 | +0.02 | +22.22% | 11 | 2,514 |
| 41.45 | +1.45 | +3.63% | 66 | 79 | 93.00 | 0.10 | 0.00 | - | 3 | 1,340 |
| 41.05 | +2.95 | +7.74% | 40 | 33 | 94.00 | 0.12 | +0.02 | +20.00% | 362 | 1,636 |
| 40.20 | +2.50 | +6.63% | 21 | 144 | 95.00 | 0.12 | +0.01 | +9.09% | 307 | 3,084 |
| 39.15 | +3.03 | +8.39% | 12 | 233 | 96.00 | 0.12 | 0.00 | - | 2,811 | 867 |
| 37.60 | +2.55 | +7.28% | 45 | 110 | 97.00 | 0.14 | +0.01 | +7.69% | 469 | 2,069 |
| 36.50 | +1.70 | +4.89% | 8 | 185 | 98.00 | 0.15 | +0.01 | +7.14% | 180 | 975 |
| 35.35 | +1.95 | +5.84% | 35 | 119 | 99.00 | 0.16 | +0.02 | +14.29% | 913 | 1,237 |
| 34.53 | +1.64 | +4.99% | 107 | 1,496 | 100.00 | 0.16 | 0.00 | - | 3,751 | 5,812 |
| 33.23 | +1.33 | +4.17% | 1 | 304 | 101.00 | 0.17 | 0.00 | - | 321 | 1,051 |
| 32.95 | +2.45 | +8.03% | 11 | 349 | 102.00 | 0.19 | +0.01 | +5.56% | 11 | 1,614 |
| 32.30 | +2.20 | +7.31% | 505 | 1,249 | 103.00 | 0.19 | 0.00 | - | 41 | 1,443 |
| 29.55 | +0.50 | +1.72% | 53 | 203 | 104.00 | 0.21 | +0.01 | +5.00% | 174 | 992 |
| 29.83 | +1.60 | +5.67% | 11 | 1,851 | 105.00 | 0.23 | +0.02 | +10.00% | 545 | 10,770 |
| 29.05 | +1.90 | +7.00% | 60 | 512 | 106.00 | 0.25 | +0.02 | +8.70% | 85 | 1,090 |
| 28.15 | +2.28 | +8.81% | 56 | 463 | 107.00 | 0.27 | +0.02 | +8.00% | 321 | 2,294 |
| 26.90 | +1.90 | +7.60% | 46 | 326 | 108.00 | 0.29 | 0.00 | - | 108 | 2,612 |
| 26.35 | +2.25 | +9.34% | 58 | 1,345 | 109.00 | 0.30 | -0.01 | -3.23% | 563 | 1,900 |
| 25.35 | +2.13 | +9.17% | 1,125 | 3,060 | 110.00 | 0.33 | 0.00 | - | 509 | 7,640 |
| 24.03 | +1.98 | +8.98% | 46 | 655 | 111.00 | 0.38 | +0.02 | +5.56% | 70 | 2,765 |
| 22.95 | +1.79 | +8.46% | 34 | 374 | 112.00 | 0.38 | -0.02 | -5.00% | 113 | 2,504 |
| 22.05 | +1.89 | +9.37% | 24 | 346 | 113.00 | 0.43 | -0.02 | -4.44% | 291 | 1,765 |
| 21.64 | +2.24 | +11.55% | 73 | 686 | 114.00 | 0.46 | -0.06 | -11.54% | 260 | 3,712 |
| 20.71 | +2.21 | +11.95% | 467 | 2,338 | 115.00 | 0.50 | -0.06 | -10.71% | 842 | 8,112 |
| 19.20 | +2.00 | +11.63% | 37 | 3,212 | 116.00 | 0.55 | -0.07 | -11.29% | 257 | 2,690 |
| 18.85 | +2.20 | +13.21% | 75 | 2,805 | 117.00 | 0.61 | -0.10 | -14.08% | 155 | 5,189 |
| 17.84 | +2.33 | +15.02% | 74 | 5,367 | 118.00 | 0.67 | -0.12 | -15.19% | 703 | 4,043 |
| 16.60 | +1.79 | +12.09% | 187 | 2,639 | 119.00 | 0.79 | -0.12 | -13.19% | 503 | 11,247 |
| 16.10 | +2.17 | +15.58% | 384 | 8,655 | 120.00 | 0.85 | -0.17 | -16.67% | 2,384 | 12,062 |
| 15.17 | +2.12 | +16.25% | 56 | 2,472 | 121.00 | 0.94 | -0.20 | -17.54% | 565 | 1,545 |
| 14.27 | +1.97 | +16.02% | 117 | 2,986 | 122.00 | 1.08 | -0.22 | -16.92% | 300 | 1,444 |
| 13.38 | +1.90 | +16.55% | 225 | 3,259 | 123.00 | 1.20 | -0.25 | -17.24% | 413 | 1,140 |
| 12.45 | +1.93 | +18.35% | 221 | 3,119 | 124.00 | 1.36 | -0.29 | -17.58% | 617 | 1,455 |
| 11.75 | +1.96 | +20.02% | 3,864 | 9,660 | 125.00 | 1.52 | -0.36 | -19.15% | 2,033 | 4,663 |
| 10.80 | +1.75 | +19.02% | 329 | 3,266 | 126.00 | 1.73 | -0.37 | -17.62% | 461 | 780 |
| 10.00 | +1.70 | +20.48% | 325 | 9,449 | 127.00 | 1.93 | -0.41 | -17.52% | 874 | 2,716 |
| 9.25 | +1.58 | +20.60% | 5,283 | 10,278 | 128.00 | 2.20 | -0.50 | -18.52% | 1,126 | 2,350 |
| 8.67 | +1.74 | +25.11% | 3,770 | 4,558 | 129.00 | 2.45 | -0.59 | -19.41% | 699 | 4,034 |
| 7.85 | +1.55 | +24.60% | 3,248 | 17,845 | 130.00 | 2.73 | -0.64 | -18.93% | 4,043 | 5,152 |
| 7.16 | +1.41 | +24.52% | 1,275 | 9,988 | 131.00 | 3.05 | -0.70 | -18.67% | 443 | 877 |
| 6.50 | +1.30 | +25.00% | 2,458 | 12,080 | 132.00 | 3.44 | -0.80 | -18.87% | 1,058 | 2,090 |
| 5.90 | +1.29 | +27.98% | 3,235 | 10,374 | 133.00 | 3.82 | -0.88 | -18.72% | 1,541 | 1,688 |
| 5.35 | +1.20 | +28.92% | 3,335 | 11,031 | 134.00 | 4.35 | -0.85 | -16.35% | 1,842 | 1,113 |
| 4.80 | +1.10 | +29.73% | 12,010 | 19,618 | 135.00 | 4.75 | -0.95 | -16.67% | 1,348 | 887 |
| 4.38 | +1.14 | +35.19% | 2,019 | 2,410 | 136.00 | 5.29 | -1.06 | -16.85% | 206 | 122 |
| 3.87 | +0.98 | +33.56% | 1,387 | 3,288 | 137.00 | 5.75 | -1.29 | -18.32% | 297 | 210 |
| 3.45 | +0.90 | +35.02% | 3,113 | 3,547 | 138.00 | 6.65 | -0.85 | -11.33% | 130 | 66 |
| 3.05 | +0.80 | +35.56% | 1,786 | 2,567 | 139.00 | 7.15 | -0.70 | -8.92% | 45 | 80 |
| 2.70 | +0.77 | +39.69% | 8,381 | 13,081 | 140.00 | 7.55 | -1.45 | -16.11% | 138 | 832 |
| 2.40 | +0.71 | +42.01% | 1,455 | 3,137 | 141.00 | 8.55 | -1.35 | -13.64% | 15 | 115 |
| 1.40 | +0.45 | +47.37% | 7,461 | 22,382 | 145.00 | 11.65 | -1.44 | -11.00% | 33 | 165 |
| 0.71 | +0.26 | +57.78% | 3,090 | 8,709 | 150.00 | 17.15 | -0.65 | -3.65% | 4 | 83 |
| 0.33 | +0.12 | +57.14% | 873 | 3,924 | 155.00 | - | - | - | - | - |
| 0.15 | +0.05 | +50.00% | 834 | 4,896 | 160.00 | 25.05 | -2.75 | -9.89% | 23 | 8 |
| 0.09 | +0.03 | +50.00% | 370 | 1,237 | 165.00 | 33.00 | +1.35 | +4.27% | 1 | 7 |
| 0.05 | +0.02 | +66.67% | 285 | 1,122 | 170.00 | 47.00 | 0.00 | - | 1 | 0 |
| 0.04 | +0.02 | +100.00% | 9 | 1,192 | 175.00 | 42.46 | 0.00 | - | 1 | 0 |
| 0.03 | +0.01 | +50.00% | 34 | 2,782 | 180.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 7 | 586 | 185.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 9 | 459 | 190.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 25 | 226 | 195.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 96 | 430 | 200.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 334 | 205.00 | 86.90 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. Todos los derechos reservados.