U.S. markets close in 28 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
132.26+0.38 (+0.29%)
A partir del 03:32PM EDT. Mercado abierto.
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
81.53+0.86+1.07%62350.000.010.00-201,164
-----51.000.010.00--150
72.550.00--152.00-----
79.60+3.65+4.81%3353.00-----
66.920.00--1054.000.010.00--150
-----55.000.020.00--92
-----56.000.010.00--10
-----57.000.030.00--10
-----58.000.030.00--10
62.650.00--1059.000.020.00-101
60.850.00--7060.000.010.00--130
71.020.00-101061.000.020.00--22
-----62.000.050.00--120
44.970.00--1063.000.03-0.02-40.00%2040
-----64.000.010.00--20
66.710.00-101065.000.01-0.01-50.00%16337
65.17-0.78-1.18%202066.000.020.00--150
63.020.00-171367.000.020.00-8133
63.760.00-101768.000.020.00-5162
62.530.00-101569.000.04+0.02+100.00%1075
61.30-0.19-0.31%12570.000.02-0.01-33.33%1487,972
48.950.00--1971.000.030.00--51
60.080.00-10772.000.050.00-570
48.400.00--173.000.03-0.01-25.00%10100
-----74.000.040.00-105,065
56.33-0.57-1.00%12475.000.04-0.01-20.00%202,839
49.600.00--976.000.040.00-25,120
47.750.00--1377.000.040.00--179
54.55+11.70+27.30%61078.000.04-0.01-20.00%12164
49.100.00-51679.000.050.00-500530
51.30-0.32-0.62%18080.000.04-0.02-33.33%24951
49.65+1.40+2.90%33481.000.040.00-1078
47.150.00-177682.000.070.00-10197
49.55+2.25+4.76%82983.000.06-0.01-14.29%2143
48.55+3.55+7.89%1884.000.06-0.01-14.29%44,360
47.50+11.45+31.76%25085.000.06-0.01-14.29%301,714
46.35+6.65+16.75%73986.000.10+0.01+11.11%1335
45.35+6.95+18.10%174187.000.07-0.01-12.50%5149
45.10+2.60+6.12%1012487.500.09+0.01+12.50%102,941
42.35+1.35+3.29%85888.000.07-0.03-30.00%9319
40.600.00-13488.500.080.00-1189
42.45-0.71-1.65%912089.000.09-0.02-18.18%5738
41.95+3.25+8.40%65889.500.090.00-5011,521
42.30-0.30-0.70%245,26790.000.08-0.03-27.27%29810,147
42.30+8.00+23.32%132190.500.100.00-160360
41.60+7.08+20.51%120191.000.08-0.02-20.00%52544
41.05+11.38+38.36%446891.500.08-0.02-20.00%3905
40.55+3.56+9.62%435392.000.09-0.01-10.00%140925
39.80+3.95+11.02%97492.500.10-0.01-9.09%31619
39.75+4.30+12.13%1019193.000.10-0.01-9.09%1601,004
38.90+4.05+11.62%211393.500.10-0.02-16.67%111,967
37.680.00-4517894.000.10-0.04-28.57%24501
36.80+10.25+38.61%22294.500.130.00-3801,186
36.36-0.95-2.55%2165295.000.10-0.04-28.57%213,820
36.750.00-1037295.500.110.00-101,688
35.81-0.38-1.05%122696.000.13-0.03-18.75%5881
30.230.00--17096.500.120.00-202,710
35.71+0.85+2.44%1715197.000.150.00-212,759
34.910.00-10018497.500.150.00-102,475
34.72+2.42+7.49%1037698.000.11-0.04-23.53%115953
34.000.00-144298.500.12-0.01-7.69%2378
33.57+3.12+10.25%2036599.000.12-0.06-33.33%1081,386
32.05+2.90+9.95%1314399.500.14-0.05-26.32%221,723
32.48+0.13+0.40%103958100.000.14-0.05-26.32%1,40610,236
32.39+0.42+1.31%20259100.500.15-0.06-28.57%3618
31.67+4.32+15.80%10370101.000.20-0.01-4.76%122,200
31.45+0.48+1.55%4639101.500.19-0.03-13.64%101,370
30.80+0.40+1.32%11321102.000.15-0.06-28.57%416,744
30.30+1.87+6.58%15109102.500.240.00-60772
29.50-0.30-1.01%63168103.000.21-0.03-12.50%331,300
28.900.00-157103.500.23-0.02-8.00%511,270
28.63+2.93+11.40%201,091104.000.20-0.07-25.93%841,617
28.40+2.90+11.37%197104.500.25-0.02-7.41%501,508
27.45+0.06+0.22%121,180105.000.20-0.08-28.57%1,0896,453
27.05+0.05+0.19%8219105.500.20-0.10-33.33%44984
25.40-1.00-3.79%17316106.000.22-0.10-31.25%852,374
25.20-0.73-2.82%50345106.500.23-0.10-30.30%2760
24.50-0.09-0.37%15180107.000.25-0.08-24.24%552,925
25.38+0.49+1.97%28363107.500.24-0.11-31.43%241,142
24.35-0.30-1.22%16540108.000.27-0.12-30.77%2951,468
23.30-0.50-2.10%29221108.500.29-0.06-17.14%311,445
24.03+0.44+1.87%101,441109.000.30-0.08-21.05%1891,170
23.30+0.40+1.75%31261109.500.33-0.12-26.67%22452
22.76+0.11+0.49%6116,343110.000.33-0.11-25.00%1,92011,342
22.45+0.49+2.23%78232110.500.35-0.14-28.57%1641,075
22.10+0.35+1.61%131,360111.000.36-0.14-28.00%1152,204
21.57+0.27+1.27%10484111.500.42-0.11-20.75%4985
21.00+0.30+1.45%305,582112.000.41-0.13-24.07%2611,617
20.65+0.33+1.62%162,680112.500.44-0.16-26.67%511,911
19.90-0.10-0.50%1294,769113.000.47-0.14-22.95%4621,982
19.75+0.60+3.13%21,234113.500.50-0.16-24.24%311,568
18.83-0.17-0.89%1102,186114.000.52-0.20-27.78%2,2521,936
18.70+0.19+1.03%541,577114.500.57-0.19-25.00%68779
18.07-0.03-0.17%1595,466115.000.61-0.18-22.78%2,9645,111
16.85-0.55-3.16%102402115.500.67-0.21-23.86%198827
17.60+0.40+2.33%662,081116.000.68-0.22-24.44%4231,985
16.05-0.61-3.66%5669116.500.77-0.23-23.00%245704
16.50+0.30+1.85%313,096117.000.79-0.26-24.76%4071,315
15.30+0.95+6.62%57939117.500.84-0.23-21.50%156817
15.50+0.20+1.31%1011,667118.000.93-0.22-19.13%2251,803
15.10+1.42+10.38%401,975118.500.98-0.31-24.03%6381,233
14.61-0.09-0.61%1212,494119.001.03-0.28-21.37%2602,409
14.28+0.18+1.28%129852119.501.13-0.29-20.42%2281,193
13.92+0.12+0.87%1,8079,103120.001.22-0.27-18.37%3,4753,409
13.45+0.25+1.89%1781,474120.501.29-0.34-20.86%4971,283
13.16+0.16+1.23%4322,885121.001.38-0.29-17.37%3531,828
12.80+0.27+2.15%3811,355121.501.46-0.35-19.44%2532,197
12.20-0.05-0.41%7574,219122.001.57-0.33-17.37%1,0713,102
11.50+0.05+0.44%5552,204123.001.81-0.32-15.02%363716
10.68+0.03+0.28%6837,822124.002.05-0.32-13.50%7141,878
10.00-0.05-0.51%2,1418,575125.002.30-0.44-16.06%2,0556,862
9.25-0.10-1.07%2,9043,892126.002.64-0.41-13.44%267947
8.50-0.13-1.51%6053,631127.002.97-0.48-13.91%5603,180
7.95-0.10-1.24%8644,779128.003.31-0.44-11.64%9611,433
7.35-0.05-0.68%4,7522,048129.003.77-0.43-10.24%8681,281
6.80-0.14-2.02%19,56217,727130.004.14-0.46-10.00%7,2865,400
6.20-0.20-3.13%3,7524,266131.004.50-0.60-11.76%3,752590
5.75-0.20-3.38%4,5588,547132.005.05-0.60-10.62%1,2551,508
5.27-0.13-2.45%3,9912,353133.005.56-0.59-9.38%924275
4.80-0.20-3.98%3,0802,398134.006.25-0.40-6.02%349597
4.40-0.16-3.51%6,85912,679135.006.70-0.55-7.59%1,144708
4.00-0.20-4.76%1,2431,809136.007.35-0.65-8.13%24388
3.65-0.20-5.19%828840137.009.35+0.80+9.36%6550
3.25-0.20-5.80%9121,125138.008.72-0.47-5.11%2668
2.94-0.26-8.02%1,4551,810139.009.59-0.38-3.81%77142
2.66-0.26-8.84%5,9379,275140.0010.08-0.61-5.71%92451
2.13-0.31-12.70%9128,679142.0011.58-0.66-5.39%5239
1.85-0.14-7.04%6053,305144.0013.18-0.72-5.18%4112
1.56-0.24-13.33%2,0381,779145.0014.35-0.81-5.34%13985
1.47-0.16-9.82%5412,499146.0015.30-2.70-15.00%135
1.15-0.21-15.44%7172,568148.0017.200.00-75
0.92-0.17-15.60%4,3318,841150.0018.30-0.37-1.98%3340
0.78-0.11-12.36%2,14710,076152.0031.350.00--1
0.57-0.11-16.18%2,5228,332155.0024.45-10.59-30.22%40
0.36-0.07-16.67%2,1895,012160.0028.350.00-8551
0.24-0.06-20.00%8072,396165.0036.500.00-210
0.19-0.03-13.64%3901,234170.0037.80-4.10-9.79%30
0.14-0.01-6.67%7371,136175.0046.400.00-10
0.11-0.02-15.38%1,0781,876180.00-----
0.09-0.01-10.00%4372,324185.00-----
0.080.00-1,4471,863190.00-----
0.06-0.01-14.29%999980195.00-----
0.05-0.01-16.67%1,81612,671200.0074.000.00--0
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
-----620.000.48+0.48-112
449.720.00-11630.000.470.00-14
-----640.000.110.00-62
-----650.000.35+0.03+9.38%1023
-----660.000.47+0.47-312
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
321.25+321.25-21830.001.00-0.51-33.77%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+54.73-86103
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%331691,280.00120.00+120.00-12
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+4.45-1,624211,520.00-----
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-----