NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:31PM EDT. Mercado abierto.
Opciones de compra
1 de noviembre de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 79.80 | +11.75 | +17.27% | 2 | 45 | 50.00 | 0.01 | -0.02 | -66.67% | 108 | 212 |
| 68.32 | 0.00 | - | 3 | 85 | 55.00 | 0.02 | -0.03 | -60.00% | 10 | 28 |
| 59.80 | 0.00 | - | 1 | 3 | 60.00 | 0.03 | 0.00 | - | 31 | 106 |
| 61.55 | 0.00 | - | - | 1 | 65.00 | 0.05 | -0.01 | -16.67% | 4 | 82 |
| 50.65 | 0.00 | - | 2 | 2 | 66.00 | 0.05 | -0.01 | -16.67% | 10 | 19 |
| 50.87 | 0.00 | - | 2 | 0 | 67.00 | 0.09 | 0.00 | - | 10 | 15 |
| 56.34 | 0.00 | - | 8 | 9 | 68.00 | 0.05 | -0.03 | -37.50% | 10 | 4,042 |
| 55.77 | 0.00 | - | 1 | 1 | 69.00 | 0.10 | 0.00 | - | 47 | 67 |
| 52.61 | 0.00 | - | 55 | 9 | 70.00 | 0.08 | 0.00 | - | 20 | 202 |
| 45.41 | 0.00 | - | - | 1 | 71.00 | 0.07 | -0.04 | -36.36% | 11 | 26 |
| - | - | - | - | - | 72.00 | 0.10 | 0.00 | - | 1 | 5 |
| 47.35 | 0.00 | - | 1 | 2 | 73.00 | 0.07 | -0.03 | -30.00% | 20 | 15 |
| 53.35 | +9.05 | +20.43% | 3 | 3 | 74.00 | 0.11 | 0.00 | - | 1,500 | 1,501 |
| 48.00 | 0.00 | - | 1 | 1 | 75.00 | 0.11 | 0.00 | - | 4,551 | 6,602 |
| - | - | - | - | - | 76.00 | 0.08 | -0.05 | -38.46% | 68 | 127 |
| 44.50 | 0.00 | - | 1 | 11 | 77.00 | 0.11 | -0.02 | -15.38% | 1 | 38 |
| - | - | - | - | - | 78.00 | 0.10 | -0.04 | -28.57% | 5 | 29 |
| 47.25 | +4.75 | +11.18% | 3 | 1 | 79.00 | 0.18 | 0.00 | - | 3 | 3 |
| 47.35 | +3.71 | +8.50% | 2 | 9 | 80.00 | 0.09 | -0.05 | -35.71% | 1,564 | 771 |
| - | - | - | - | - | 81.00 | 0.12 | -0.05 | -29.41% | 14 | 327 |
| 45.35 | +7.79 | +20.74% | 7 | 2 | 82.00 | 0.12 | -0.05 | -29.41% | 1 | 546 |
| 39.05 | 0.00 | - | 1 | 20 | 83.00 | 0.12 | -0.06 | -33.33% | 20 | 48 |
| - | - | - | - | - | 84.00 | 0.12 | -0.06 | -33.33% | 1 | 270 |
| 38.85 | 0.00 | - | 1 | 29 | 85.00 | 0.12 | -0.07 | -36.84% | 12 | 722 |
| 31.73 | 0.00 | - | 1 | 20 | 86.00 | 0.13 | -0.06 | -31.58% | 5 | 485 |
| 38.18 | 0.00 | - | 11 | 12 | 87.00 | 0.15 | -0.07 | -31.82% | 6 | 754 |
| 30.30 | 0.00 | - | - | 0 | 88.00 | 0.15 | -0.07 | -31.82% | 13 | 303 |
| 35.90 | 0.00 | - | 2 | 2 | 89.00 | 0.16 | -0.09 | -36.00% | 10 | 246 |
| 40.05 | +9.07 | +29.28% | 7 | 114 | 90.00 | 0.17 | -0.08 | -32.00% | 40 | 873 |
| - | - | - | - | - | 91.00 | 0.18 | -0.08 | -30.77% | 22 | 437 |
| 33.26 | 0.00 | - | 31 | 30 | 92.00 | 0.20 | -0.10 | -33.33% | 9 | 557 |
| 27.91 | 0.00 | - | 1 | 1 | 93.00 | 0.20 | -0.10 | -31.25% | 210 | 5,302 |
| 30.95 | 0.00 | - | 14 | 14 | 94.00 | 0.22 | -0.12 | -35.29% | 28 | 1,097 |
| 35.30 | +5.95 | +20.27% | 9 | 49 | 95.00 | 0.24 | -0.11 | -31.43% | 278 | 2,119 |
| 34.19 | +6.97 | +25.61% | 3 | 42 | 96.00 | 0.25 | -0.15 | -35.71% | 51 | 381 |
| 32.20 | +5.25 | +19.48% | 1 | 138 | 97.00 | 0.30 | -0.13 | -30.23% | 41 | 390 |
| 25.25 | 0.00 | - | 3 | 20 | 98.00 | 0.31 | -0.14 | -31.11% | 136 | 850 |
| 31.20 | +4.90 | +18.63% | 2 | 65 | 99.00 | 0.32 | -0.18 | -36.00% | 61 | 711 |
| 31.00 | +5.40 | +21.09% | 2,237 | 745 | 100.00 | 0.35 | -0.18 | -33.96% | 1,529 | 2,610 |
| 28.80 | +4.31 | +17.60% | 8 | 41 | 101.00 | 0.39 | -0.19 | -32.76% | 88 | 1,057 |
| 25.59 | +2.00 | +8.48% | 5 | 73 | 102.00 | 0.41 | -0.25 | -36.23% | 72 | 1,057 |
| 23.04 | 0.00 | - | 52 | 446 | 103.00 | 0.45 | -0.29 | -38.16% | 208 | 791 |
| 26.85 | +7.45 | +38.40% | 4 | 529 | 104.00 | 0.50 | -0.31 | -38.27% | 129 | 735 |
| 24.00 | +3.27 | +15.77% | 6 | 397 | 105.00 | 0.55 | -0.31 | -36.47% | 257 | 2,467 |
| 24.99 | +5.18 | +26.15% | 6 | 526 | 106.00 | 0.62 | -0.35 | -36.08% | 417 | 878 |
| 22.20 | +3.00 | +15.62% | 2 | 319 | 107.00 | 0.66 | -0.41 | -38.32% | 368 | 1,105 |
| 22.03 | +4.98 | +29.21% | 2 | 17 | 108.00 | 0.74 | -0.45 | -37.82% | 264 | 761 |
| 21.58 | +3.93 | +22.27% | 11 | 61 | 109.00 | 0.82 | -0.52 | -38.81% | 719 | 1,084 |
| 21.50 | +4.70 | +27.98% | 43 | 746 | 110.00 | 0.89 | -0.59 | -39.60% | 1,761 | 3,638 |
| 20.55 | +5.15 | +33.44% | 13 | 265 | 111.00 | 1.00 | -0.66 | -39.76% | 2,195 | 1,096 |
| 19.88 | +5.05 | +34.05% | 19 | 187 | 112.00 | 1.12 | -0.77 | -40.74% | 263 | 1,260 |
| 18.04 | +3.88 | +27.40% | 19 | 201 | 113.00 | 1.23 | -0.77 | -38.50% | 412 | 751 |
| 17.15 | +3.92 | +29.63% | 39 | 554 | 114.00 | 1.40 | -0.85 | -37.78% | 502 | 843 |
| 17.38 | +4.48 | +34.73% | 130 | 1,391 | 115.00 | 1.50 | -1.00 | -39.68% | 6,614 | 4,026 |
| 16.12 | +4.07 | +33.78% | 76 | 664 | 116.00 | 1.71 | -1.06 | -38.27% | 689 | 799 |
| 14.90 | +3.60 | +31.86% | 66 | 734 | 117.00 | 1.87 | -1.12 | -37.46% | 393 | 2,079 |
| 15.00 | +4.45 | +42.18% | 96 | 1,537 | 118.00 | 2.11 | -1.20 | -36.25% | 1,859 | 1,166 |
| 14.25 | +4.25 | +42.50% | 332 | 2,638 | 119.00 | 2.27 | -1.43 | -38.34% | 604 | 870 |
| 13.45 | +4.03 | +42.78% | 782 | 10,728 | 120.00 | 2.53 | -1.52 | -37.53% | 1,751 | 7,733 |
| 12.70 | +3.98 | +45.64% | 256 | 1,424 | 121.00 | 2.84 | -1.67 | -37.03% | 240 | 394 |
| 12.00 | +3.86 | +47.42% | 2,803 | 3,044 | 122.00 | 3.10 | -1.65 | -34.74% | 610 | 567 |
| 11.25 | +3.68 | +48.61% | 278 | 2,116 | 123.00 | 3.44 | -1.71 | -33.20% | 203 | 460 |
| 10.72 | +3.77 | +54.40% | 997 | 4,303 | 124.00 | 3.75 | -1.85 | -33.04% | 472 | 1,156 |
| 10.10 | +3.65 | +57.03% | 3,106 | 4,797 | 125.00 | 4.05 | -2.05 | -33.61% | 3,474 | 4,688 |
| 9.20 | +3.20 | +53.33% | 920 | 1,308 | 126.00 | 4.40 | -2.20 | -32.84% | 1,097 | 558 |
| 8.80 | +3.25 | +58.56% | 1,107 | 1,376 | 127.00 | 4.82 | -2.58 | -34.86% | 480 | 205 |
| 8.25 | +3.25 | +66.33% | 2,762 | 2,094 | 128.00 | 5.20 | -2.60 | -33.33% | 806 | 220 |
| 7.65 | +3.05 | +66.30% | 2,792 | 1,523 | 129.00 | 5.65 | -2.75 | -32.74% | 297 | 95 |
| 7.15 | +2.97 | +71.05% | 9,073 | 13,147 | 130.00 | 6.15 | -2.70 | -30.51% | 1,427 | 550 |
| 6.57 | +2.72 | +70.10% | 1,066 | 944 | 131.00 | 6.60 | -2.91 | -30.60% | 1,930 | 28 |
| 6.10 | +2.63 | +75.79% | 769 | 1,567 | 132.00 | 7.18 | -3.04 | -29.75% | 73 | 136 |
| 5.60 | +2.50 | +80.65% | 358 | 717 | 133.00 | 7.70 | -3.25 | -29.68% | 29 | 15 |
| 5.22 | +2.42 | +87.36% | 759 | 3,112 | 134.00 | 8.45 | -3.04 | -26.46% | 19 | 761 |
| 4.80 | +2.30 | +92.37% | 5,239 | 12,791 | 135.00 | 9.05 | -3.10 | -25.51% | 71 | 339 |
| 4.09 | +1.84 | +81.78% | 397 | 1,061 | 136.00 | 9.85 | -5.85 | -37.26% | 7 | 250 |
| 3.95 | +1.93 | +95.54% | 382 | 1,193 | 137.00 | 10.95 | -2.58 | -19.07% | 17 | 299 |
| 3.57 | +1.77 | +98.33% | 444 | 807 | 138.00 | 12.35 | -2.40 | -16.27% | 2 | 251 |
| 3.30 | +1.69 | +104.97% | 317 | 2,695 | 139.00 | 15.85 | 0.00 | - | 30 | 280 |
| 3.10 | +1.69 | +119.86% | 15,541 | 9,982 | 140.00 | 12.40 | -3.60 | -22.50% | 41 | 144 |
| 2.67 | +1.42 | +113.60% | 332 | 756 | 141.00 | 13.15 | -5.95 | -31.15% | 2 | 2 |
| 2.46 | +1.37 | +125.69% | 451 | 936 | 142.00 | 19.46 | 0.00 | - | 1 | 14 |
| 2.20 | +1.21 | +122.22% | 140 | 879 | 143.00 | 15.73 | -10.87 | -40.86% | 2 | 1 |
| 1.80 | +0.91 | +102.25% | 249 | 225 | 144.00 | 17.75 | -3.80 | -17.63% | 1 | 10 |
| 1.80 | +1.01 | +127.85% | 937 | 1,763 | 145.00 | 16.60 | -4.90 | -22.79% | 1 | 32 |
| 1.52 | +0.84 | +123.53% | 190 | 430 | 146.00 | 19.70 | -4.30 | -17.92% | 120 | 13 |
| 1.30 | +0.70 | +116.67% | 432 | 606 | 147.00 | 18.85 | -4.34 | -18.71% | 1 | 4 |
| 1.30 | +0.76 | +172.73% | 408 | 451 | 148.00 | 24.14 | 0.00 | - | 5 | 5 |
| 1.17 | +0.71 | +154.35% | 5,160 | 215 | 149.00 | 24.73 | 0.00 | - | 10 | 11 |
| 1.05 | +0.62 | +147.62% | 9,487 | 2,595 | 150.00 | 21.50 | -5.38 | -20.01% | 14 | 14 |
| 0.55 | +0.31 | +129.17% | 1,851 | 2,454 | 155.00 | 34.80 | 0.00 | - | - | 0 |
| 0.30 | +0.15 | +100.00% | 587 | 849 | 160.00 | 32.83 | -6.87 | -17.30% | 10 | 0 |
| 0.19 | +0.10 | +111.11% | 111 | 937 | 165.00 | 44.40 | 0.00 | - | 2 | 0 |
| 0.10 | +0.03 | +42.86% | 687 | 443 | 170.00 | 51.28 | 0.00 | - | - | 0 |
| 0.07 | +0.01 | +16.67% | 79 | 273 | 175.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 207 | 676 | 180.00 | - | - | - | - | - |
| 0.04 | +0.02 | +100.00% | 81 | 232 | 185.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 54 | 106 | 190.00 | 69.12 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 24 | 548 | 195.00 | 74.10 | 0.00 | - | 4 | 0 |
| 0.02 | +0.01 | +100.00% | 26 | 191 | 200.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 1 | 69 | 205.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.