U.S. markets open in 19 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
126.57-4.21 (-3.22%)
Al cierre: 04:00PM EDT
123.29 -3.28 (-2.59%)
Antes de la apertura del mercado: 09:11AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de compra
5 de julio de 2024
Opciones de venta
Último precioCambioCambio en %VolumenInterés abiertoPrecio de ejercicioÚltimo precioCambioCambio en %VolumenInterés abierto
77.650.00-112550.000.010.00-21,194
-----51.000.010.00-62212
72.550.00--152.00-----
73.490.00-303353.000.010.00-1717
72.340.00-708054.000.010.00--150
70.710.00-10010055.000.010.00-50101
-----56.000.010.00-3040
70.750.00-28028057.000.010.00-212
82.490.00--6058.000.020.00-3040
62.650.00--1059.000.020.00-101
70.980.00-57560.000.010.00--130
71.020.00-101061.000.020.00-13104
64.690.00-20120262.000.050.00--120
70.620.00-25026063.000.020.00-650
-----64.000.020.00-2141
66.710.00-101065.000.010.00-16337
65.170.00-202066.000.020.00--150
60.190.00-32167.000.020.00-8133
72.420.00-708768.000.020.00-5162
62.530.00-101569.000.030.00-2,0014,092
56.550.00-103770.000.030.00-267,951
59.410.00-102971.000.040.00-1154
59.880.00-1772.000.050.00-570
48.400.00--173.000.030.00-3121
53.040.00-606074.000.040.00-105,065
51.550.00-204475.000.040.00-12,835
62.990.00-51276.000.030.00-95,121
49.500.00-41777.000.040.00-814746
49.150.00-43,22878.000.050.00-10172
47.850.00-21779.000.030.00-1535
46.180.00-16216780.000.060.00-2143,456
45.850.00-64181.000.040.00-279
45.000.00-238282.000.040.00-32,685
44.350.00-34583.000.070.00-2131
42.800.00-162584.000.050.00-44,357
41.800.00-267185.000.050.00-711,744
40.950.00-53086.000.050.00-1,1711,180
39.700.00-105187.000.060.00-10210
39.700.00-611487.500.040.00-1042,920
38.550.00-146588.000.050.00-62330
38.050.00-34488.500.060.00-11197
42.650.00-110089.000.080.00-25761
37.400.00-35189.500.070.00-1311,518
37.200.00-1145,33590.000.060.00-1399,736
36.600.00-1110190.500.060.00-20290
35.900.00-120791.000.060.00-141404
35.400.00-222891.500.050.00-152832
35.200.00-236492.000.060.00-71945
35.600.00-136592.500.070.00-105648
34.050.00-20428793.000.060.00-1381,061
38.200.00-1412193.500.120.00-21,700
32.830.00-2617194.000.070.00-13505
32.350.00-22094.500.080.00-251,280
32.200.00-4366095.000.090.00-5503,831
36.200.00-836095.500.100.00-511,728
31.450.00-322796.000.090.00-39988
30.520.00-1317496.500.090.00-2372,626
29.950.00-215197.000.090.00-1,3713,246
29.000.00-1318397.500.100.00-2262,454
28.900.00-1530898.000.100.00-184922
27.800.00-24998.500.100.00-27457
28.100.00-334799.000.110.00-2551,348
26.500.00-814499.500.110.00-831,847
27.300.00-3011,043100.000.140.00-3,76110,788
26.500.00-36268100.500.120.00-6441,609
26.150.00-47310101.000.140.00-2602,558
25.500.00-38622101.500.150.00-111,583
25.300.00-1,0571,237102.000.150.00-836,802
24.700.00-22115102.500.150.00-178952
27.650.00-8207103.000.180.00-1931,510
23.350.00-160103.500.180.00-3261,307
22.500.00-553,624104.000.200.00-3931,662
22.950.00-8102104.500.210.00-41,461
21.750.00-1211,402105.000.230.00-1,5956,691
26.100.00-10227105.500.270.00-2,9903,294
21.100.00-44322106.000.330.00-3392,321
21.100.00-43324106.500.330.00-18774
20.170.00-70226107.000.350.00-2,4384,893
19.700.00-17369107.500.380.00-1,1631,915
19.250.00-64670108.000.390.00-5,3025,525
18.950.00-61255108.500.490.00-1771,581
18.300.00-701,385109.000.480.00-5,8776,056
17.600.00-101275109.500.510.00-193554
16.200.00-4806,352110.000.540.00-5,42513,833
17.250.00-44301110.500.600.00-1701,345
15.280.00-1011,377111.000.650.00-4,3255,977
15.700.00-59516111.500.710.00-2461,330
15.500.00-1635,537112.000.790.00-4821,783
15.150.00-1942,796112.500.830.00-3681,745
14.670.00-3194,807113.000.870.00-9443,555
13.600.00-801,181113.500.990.00-2743,610
13.350.00-1532,129114.001.010.00-7,79810,715
13.500.00-811,564114.501.110.00-7701,034
12.800.00-5435,343115.001.210.00-18,17418,020
12.230.00-96442115.501.240.00-942934
11.570.00-1842,197116.001.390.00-2,5122,980
11.050.00-329573116.501.410.00-232860
11.550.00-3373,258117.001.570.00-2,0895,508
11.050.00-347817117.501.780.00-1,5251,744
10.150.00-6061,863118.001.710.00-2,8707,232
10.500.00-4142,225118.501.950.00-1,4922,390
10.100.00-6502,573119.002.050.00-3,9013,380
9.300.00-314840119.502.330.00-7051,355
9.200.00-4,0648,292120.002.330.00-15,50612,061
8.600.00-7311,374120.502.560.00-2,3621,543
8.850.00-4,5014,372121.002.850.00-3,5172,122
8.000.00-2,0892,715121.502.930.00-3,0274,278
7.830.00-1,4974,276122.003.090.00-3,5083,561
6.950.00-3,1523,609123.003.400.00-2,4542,627
6.850.00-4,5287,702124.003.810.00-3,7714,081
6.350.00-6,7518,032125.004.160.00-11,8268,171
5.600.00-8,4334,479126.004.700.00-4,7182,589
5.200.00-13,1474,609127.005.250.00-4,8085,724
4.750.00-11,3875,275128.005.850.00-3,9903,478
4.400.00-7,2497,131129.006.650.00-1,5302,792
4.000.00-29,66920,460130.007.050.00-4,0479,416
3.650.00-3,2215,896131.007.650.00-6871,844
3.130.00-6,33111,741132.008.580.00-1,8532,589
2.780.00-3,5714,431133.009.150.00-9652,219
2.620.00-3,7654,677134.009.950.00-4211,499
2.370.00-18,01524,724135.0010.700.00-2,4973,418
2.060.00-4,6926,977136.0010.950.00-8991,246
1.800.00-3,4295,844137.0011.920.00-5321,157
1.730.00-5,6405,676138.0012.850.00-5201,574
1.480.00-3,9775,586139.0014.470.00-214888
1.400.00-29,65629,534140.0015.500.00-1,0092,081
1.210.00-4,7052,425141.0015.400.00-228175
1.150.00-4,1668,601142.0016.250.00-108159
0.970.00-2,4331,636143.0017.250.00-1432
0.860.00-4,8196,155144.0017.950.00-31104
0.780.00-9,86912,173145.0019.000.00-142501
0.720.00-1,0204,695146.0019.750.00-679
0.630.00-1,6861,114147.0019.780.00-21109
0.600.00-1,6714,239148.0017.710.00-10438
0.540.00-458306149.0022.500.00-11
0.500.00-15,94623,802150.0023.830.00-26255
0.390.00-1,3489,840152.0023.800.00-459
0.350.00-2,8609,365155.0026.900.00-28115
0.240.00-4,74111,031160.0029.600.00-745
0.180.00-1,1794,406165.0032.000.00-22
0.150.00-1,9164,352170.0037.800.00-32
0.120.00-9352,912175.0046.400.00-10
0.100.00-1,8773,419180.0053.940.00-55
0.080.00-4422,852185.0045.000.00--1
0.060.00-4312,079190.00-----
0.050.00-1331,767195.00-----
0.050.00-2,45115,469200.0074.000.00--0
0.040.00-3230205.00-----
0.030.00-4543210.00-----
0.030.00-3534215.00-----
0.030.00-6964220.00-----
701.39-0.32-0.05%35500.000.21+0.15+250.00%4784
-----510.000.07+0.07--15
-----520.000.02+0.02--8
-----540.000.150.00-1415
-----550.000.200.00-59
-----560.000.150.00-11
-----570.000.30+0.30-10
-----580.000.34+0.34-10
626.49+626.49-10590.000.160.00-11
608.54+77.54+14.60%25600.000.100.00-513
606.66+606.66-11610.000.380.00-12
-----620.000.480.00-112
449.720.00-11630.000.470.00-14
-----640.000.110.00-62
-----650.000.35+0.03+9.38%1023
-----660.000.47-0.10-17.54%312
378.270.00-11670.000.350.00-912
414.650.00-11680.000.630.00-1515
518.50+51.99+11.14%11690.000.690.00-67
517.00+60.39+13.23%12700.000.50-0.11-18.03%12800
408.690.00-11710.000.590.00-25
497.53+98.26+24.61%11720.000.650.00-27
-----730.000.56-0.05-8.20%19
-----740.000.66-0.07-9.59%12
382.940.00-11750.000.76+0.04+5.56%242
-----760.000.800.00-112
355.920.00-13770.000.97+0.24+32.88%119
-----780.000.800.00-310
350.550.00-21790.000.920.00-14
393.48-3.50-0.88%14800.001.00+0.03+3.09%32109
316.750.00-20810.001.08+0.07+6.93%18
377.130.00-17820.001.00-0.11-9.91%119
321.250.00-21830.001.00-0.51-33.77%69
284.700.00-21840.001.26-0.02-1.56%4439
348.20-5.42-1.53%43850.001.22-0.38-23.75%492
350.80+61.10+21.09%44860.001.40-0.17-10.83%636
338.10+57.95+20.69%24870.001.69-0.03-1.74%119
323.80-53.20-14.11%214875.001.54-0.19-10.98%6313
317.60+47.20+17.46%25880.001.57-0.03-1.88%233
313.90+43.95+16.28%53885.001.77-0.32-15.31%322
309.20+48.40+18.56%64890.001.91+0.01+0.53%1088
301.40-8.60-2.77%49895.002.09+0.38+22.22%141,156
319.28+1.03+0.32%9518900.001.85-0.45-19.57%1171,050
294.40-6.30-2.10%431905.002.43+0.04+1.67%229
301.05+4.25+1.43%2621910.002.20-0.50-18.52%1237
284.70-12.20-4.11%844915.002.68+0.67+33.33%185
280.30+52.60+23.10%430920.002.78+0.18+6.92%198
274.35-23.60-7.92%28925.002.52-0.30-10.64%439
269.46-19.64-6.79%47930.002.55-0.48-15.84%18114
265.500.00-111935.002.65-0.80-23.19%6182
260.65-26.50-9.23%215940.002.65-1.05-28.38%1163
256.75-7.35-2.78%41945.002.90-0.93-24.28%5151
249.52-29.91-10.70%460950.002.91-0.59-16.86%76429
265.75+13.46+5.34%1340955.003.42-0.65-15.97%21175
250.65-1.50-0.59%27960.003.30-1.20-26.67%48122
251.10+8.60+3.55%389965.003.40-0.97-22.20%14266
241.25-0.03-0.01%1011970.003.79-0.94-19.87%17307
241.50-7.40-2.97%3811975.004.24-0.68-13.82%41238
237.15+2.15+0.91%1840980.004.53-0.32-6.60%1982
215.70-16.30-7.03%122985.004.65-0.35-7.00%837
224.70+2.75+1.24%436990.004.55-1.00-18.02%18150
222.95-4.55-2.00%613995.005.05-1.25-19.84%38195
218.86-3.14-1.41%192421,000.005.00-1.00-16.67%227891
198.10-30.26-13.25%11401,005.006.00-1.99-24.91%29383
202.50-9.60-4.53%881,010.006.35-0.65-9.29%1173
201.00+0.50+0.25%5601,015.006.35-1.55-19.62%17135
200.00+2.50+1.27%11411,020.006.80-1.34-16.46%28649
193.10-0.15-0.08%1291,025.007.34-1.36-15.63%4079
183.55-7.65-4.00%4211,030.008.07-1.15-12.47%11365
170.73-11.52-6.32%591,035.008.00-2.40-23.08%31136
175.18-10.12-5.46%2141751,040.008.60-2.45-22.17%95127
175.01-7.39-4.05%14151,045.009.00-1.20-11.76%138169
159.00-37.00-18.88%11061,050.009.80-1.50-13.27%306675
155.28-9.32-5.66%2211,055.0010.60-2.60-19.70%8106
163.75+9.58+6.21%5371,060.0010.93-4.20-27.76%17240
161.60-9.66-5.64%3321,065.0011.78-2.82-19.32%1596
160.000.00-10191,070.0012.70-1.80-12.41%31337
139.35-22.65-13.98%3251,075.0013.44-3.05-18.50%5113
146.62+7.93+5.72%9591,080.0014.16-3.38-19.27%86135
142.13+7.45+5.53%2121,085.0015.21-3.64-19.31%38133
125.75-13.50-9.69%91451,090.0016.25-1.98-10.86%24124
137.00+3.68+2.76%3291,095.0018.11-2.89-13.76%1347
133.00-2.05-1.52%365151,100.0018.65-1.65-8.13%191641
128.45-3.93-2.97%17191,105.0020.30-1.04-4.87%8119
123.98-3.02-2.38%81531,110.0021.00-5.87-21.85%13214
130.400.00-2511,115.0029.30+5.44+22.80%188
116.64-5.36-4.39%1771,4391,120.0025.83+0.33+1.29%33128
100.33-10.38-9.38%12651,125.0024.68-6.49-20.82%9146
105.10-8.45-7.44%925371,130.0025.39-4.86-16.07%28167
109.69+4.54+4.32%81361,135.0027.75-4.55-14.09%3171
102.90+1.97+1.95%532221,140.0029.00-3.50-10.77%22151
100.000.00-101701,145.0029.61-6.39-17.75%455
96.01+3.01+3.24%1235971,150.0031.82-4.18-11.61%127392
92.85-1.23-1.31%5371,155.0033.50-6.37-15.98%1025
89.51-0.99-1.09%532151,160.0035.75-5.25-12.80%5126
82.86-4.15-4.77%14511,165.0037.00-6.05-14.05%37
82.98-5.73-6.46%1162781,170.0040.25-10.13-20.11%7533
80.03-5.93-6.90%411231,175.0042.95-3.23-6.99%4659
77.09-5.39-6.53%641571,180.0044.43-13.97-23.92%8064
74.60-4.90-6.16%5081001,185.0046.20-2.30-4.74%15731
71.90-8.10-10.13%3122671,190.0048.42-7.53-13.46%125156
67.50-9.69-12.55%1831361,195.0051.82-1.23-2.32%67123
67.00-4.66-6.50%3969341,200.0052.44-3.61-6.44%69191
63.80-5.35-7.74%1751501,205.0054.73-3.64-6.24%86103
61.50-5.33-7.98%1513621,210.0057.23-4.28-6.96%8139
59.60-4.23-6.63%781291,215.0059.75-3.85-6.05%43109
57.00-5.23-8.40%1802741,220.0065.96-0.39-0.59%8161
52.10-5.15-9.00%911351,230.0069.04-14.14-17.00%1127
47.60-6.23-11.57%425831,240.0075.75+8.20+12.14%325
44.31-6.34-12.52%1836311,250.0080.02-9.98-11.09%429
40.65-5.38-11.69%831511,260.00103.00+103.00--56
36.44-5.56-13.24%401051,270.00112.45+112.45-18
34.08-6.62-16.27%331691,280.00120.000.00-12
31.30-2.40-7.12%461041,290.00102.850.00-67
28.50-4.75-14.29%3361,1831,300.00133.35+15.55+13.20%421
25.88-2.62-9.19%161511,310.00-----
24.31-4.55-15.77%203181,320.00122.85+122.85--1
22.30-3.10-12.20%36691,330.00-----
21.72+1.93+9.75%33731,340.00-----
17.85-4.65-20.67%968431,350.00150.00+150.00-33
17.50-4.50-20.45%5391,360.00232.560.00-42
16.35+1.03+6.72%7361,370.00228.500.00-11
13.77-1.98-12.57%20481,380.00190.430.00-13
12.88-2.27-14.98%10981,390.00-----
11.70-3.13-21.11%2174721,400.00206.18+206.18--1
9.64-2.86-22.88%476311,420.00224.28+224.28--1
8.00-3.70-31.62%272091,440.00-----
7.90-2.35-22.93%181111,450.00263.900.00-22
7.25-0.20-2.68%262041,460.00-----
6.08-2.42-28.47%292211,480.00354.310.00-21
5.26-2.19-29.40%1287381,500.00295.900.00-24
4.45-2.10-32.06%1,624211,520.00-----
3.65-1.66-31.26%1,6491691,550.00350.350.00-41
2.87-1.38-32.47%474561,600.00387.100.00-61
2.25-0.93-29.25%47781,650.00436.75+436.75--1
1.66-1.01-37.83%211271,700.00-----
1.64-0.76-31.67%20621,750.00-----
1.37-0.48-25.95%431811,800.00-----
1.27-0.23-15.33%23881,850.00-----
1.06-0.35-24.82%111681,900.00-----
1.04-0.16-13.33%22261,950.00-----
0.79-0.29-26.85%2139512,000.00-----