NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:48AM EDT. Mercado abierto.
Opciones de compra
26 de julio de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 45.04 | -0.61 | -1.34% | 2 | 91 | 80.00 | 0.09 | -0.05 | -35.71% | 1 | 561 |
| 48.60 | 0.00 | - | 2 | 40 | 81.00 | 0.13 | 0.00 | - | 9 | 43 |
| 37.22 | 0.00 | - | 10 | 20 | 82.00 | 0.14 | 0.00 | - | 4 | 45 |
| 41.00 | 0.00 | - | 1 | 49 | 83.00 | 0.12 | -0.04 | -25.00% | 1 | 48 |
| 36.34 | 0.00 | - | 10 | 33 | 84.00 | 0.14 | -0.03 | -17.65% | 1 | 232 |
| 36.85 | 0.00 | - | 7 | 80 | 85.00 | 0.15 | -0.02 | -11.76% | 3 | 225 |
| 43.18 | 0.00 | - | 15 | 9 | 86.00 | 0.19 | 0.00 | - | 1 | 89 |
| 38.67 | +0.06 | +0.16% | 10 | 68 | 87.00 | 0.21 | 0.00 | - | 3 | 25 |
| 39.28 | 0.00 | - | 50 | 60 | 88.00 | 0.22 | 0.00 | - | 4 | 90 |
| 37.75 | 0.00 | - | 3 | 20 | 89.00 | 0.22 | 0.00 | - | 20 | 56 |
| 35.00 | -0.05 | -0.14% | 2 | 316 | 90.00 | 0.19 | -0.06 | -24.00% | 84 | 748 |
| 33.62 | -1.23 | -3.53% | 1 | 100 | 91.00 | 0.22 | -0.05 | -18.52% | 13 | 82 |
| 34.45 | 0.00 | - | 1 | 25 | 92.00 | 0.23 | -0.11 | -32.35% | 2 | 153 |
| 27.17 | 0.00 | - | 50 | 82 | 93.00 | 0.25 | -0.08 | -24.24% | 4 | 232 |
| 25.85 | 0.00 | - | 12 | 70 | 94.00 | 0.37 | 0.00 | - | 235 | 560 |
| 31.05 | 0.00 | - | 5 | 192 | 95.00 | 0.31 | -0.08 | -20.51% | 41 | 1,441 |
| 28.50 | 0.00 | - | 9 | 30 | 96.00 | 0.35 | -0.13 | -27.08% | 12 | 294 |
| 28.35 | 0.00 | - | 3 | 74 | 97.00 | 0.39 | -0.05 | -11.36% | 58 | 158 |
| 29.10 | 0.00 | - | 2 | 48 | 98.00 | 0.42 | -0.16 | -27.59% | 11 | 342 |
| 28.30 | 0.00 | - | 2 | 157 | 99.00 | 0.46 | -0.09 | -16.36% | 2 | 752 |
| 26.32 | -1.18 | -4.29% | 22 | 903 | 100.00 | 0.53 | -0.01 | -1.85% | 232 | 5,604 |
| 25.10 | +0.85 | +3.51% | 2 | 44 | 101.00 | 0.55 | -0.25 | -31.25% | 22 | 776 |
| 22.64 | 0.00 | - | 3 | 93 | 102.00 | 0.66 | -0.02 | -2.94% | 3 | 431 |
| 23.55 | -1.35 | -5.42% | 1 | 455 | 103.00 | 0.76 | -0.12 | -13.64% | 5 | 467 |
| 21.25 | 0.00 | - | 7 | 118 | 104.00 | 0.86 | -0.03 | -3.37% | 13 | 591 |
| 22.45 | 0.00 | - | 68 | 599 | 105.00 | 0.96 | +0.04 | +4.35% | 44 | 3,825 |
| 20.00 | 0.00 | - | 2 | 135 | 106.00 | 1.10 | +0.08 | +7.84% | 60 | 1,402 |
| 19.30 | -1.35 | -6.54% | 1 | 145 | 107.00 | 1.12 | -0.09 | -7.44% | 10 | 3,577 |
| 19.30 | 0.00 | - | 9 | 53 | 108.00 | 1.36 | +0.06 | +4.62% | 3 | 1,590 |
| 16.50 | 0.00 | - | 37 | 1,026 | 109.00 | 1.47 | +0.05 | +3.52% | 33 | 2,111 |
| 16.80 | -1.35 | -7.44% | 65 | 4,176 | 110.00 | 1.70 | +0.15 | +9.68% | 341 | 7,687 |
| 15.35 | 0.00 | - | 8 | 149 | 111.00 | 1.77 | 0.00 | - | 17 | 1,936 |
| 14.75 | -1.76 | -10.66% | 1 | 890 | 112.00 | 2.09 | +0.12 | +6.09% | 47 | 784 |
| 14.05 | +0.24 | +1.74% | 48 | 200 | 113.00 | 2.25 | +0.04 | +1.81% | 71 | 1,023 |
| 13.80 | -0.40 | -2.82% | 12 | 177 | 114.00 | 2.58 | +0.13 | +5.31% | 36 | 1,956 |
| 12.85 | -1.45 | -10.14% | 23 | 1,134 | 115.00 | 2.87 | +0.25 | +9.62% | 395 | 6,786 |
| 12.35 | -1.00 | -7.49% | 36 | 603 | 116.00 | 3.16 | +0.20 | +6.76% | 27 | 2,150 |
| 11.85 | -1.40 | -10.57% | 5 | 355 | 117.00 | 3.45 | -0.17 | -4.70% | 57 | 2,008 |
| 11.02 | -1.23 | -10.04% | 26 | 1,179 | 118.00 | 3.84 | +0.20 | +5.49% | 147 | 2,889 |
| 10.24 | -1.39 | -11.95% | 6 | 781 | 119.00 | 4.20 | +0.29 | +7.42% | 221 | 2,242 |
| 9.75 | -1.56 | -13.79% | 172 | 6,722 | 120.00 | 4.59 | +0.39 | +9.29% | 211 | 7,439 |
| 9.51 | -1.09 | -10.28% | 86 | 2,047 | 121.00 | 5.10 | +0.45 | +9.47% | 30 | 954 |
| 8.60 | -1.40 | -14.00% | 55 | 3,972 | 122.00 | 5.34 | +0.18 | +3.49% | 81 | 3,288 |
| 8.20 | -1.31 | -13.77% | 48 | 3,152 | 123.00 | 5.95 | +0.37 | +6.63% | 43 | 2,122 |
| 7.73 | -1.12 | -12.66% | 560 | 1,774 | 124.00 | 6.45 | +0.50 | +8.20% | 953 | 1,764 |
| 7.15 | -1.25 | -14.88% | 1,141 | 8,495 | 125.00 | 7.10 | +0.60 | +9.52% | 460 | 3,735 |
| 6.60 | -1.30 | -16.46% | 651 | 3,307 | 126.00 | 7.65 | +0.75 | +10.87% | 73 | 1,163 |
| 6.32 | -1.15 | -15.39% | 1,206 | 2,652 | 127.00 | 7.75 | -0.45 | -5.49% | 66 | 1,291 |
| 5.75 | -1.25 | -17.86% | 83 | 2,475 | 128.00 | 8.35 | +0.40 | +5.03% | 37 | 1,227 |
| 5.37 | -1.13 | -17.38% | 256 | 1,875 | 129.00 | 8.90 | +0.35 | +4.09% | 26 | 604 |
| 5.10 | -1.02 | -16.67% | 530 | 12,225 | 130.00 | 9.55 | -0.65 | -6.37% | 87 | 2,500 |
| 4.65 | -1.10 | -19.13% | 42 | 1,999 | 131.00 | 10.05 | -1.30 | -11.45% | 25 | 661 |
| 4.40 | -1.01 | -18.67% | 34 | 2,656 | 132.00 | 11.45 | 0.00 | - | 61 | 692 |
| 4.10 | -0.93 | -18.49% | 30 | 2,781 | 133.00 | 11.48 | +0.18 | +1.59% | 11 | 1,820 |
| 3.75 | -0.80 | -17.58% | 44 | 1,979 | 134.00 | 12.78 | +0.35 | +2.82% | 2 | 592 |
| 3.47 | -0.88 | -20.09% | 144 | 19,856 | 135.00 | 12.82 | -1.24 | -8.82% | 255 | 1,017 |
| 3.20 | -0.86 | -21.18% | 18 | 1,704 | 136.00 | 13.56 | -0.70 | -4.91% | 52 | 1,820 |
| 3.25 | -0.35 | -9.72% | 77 | 1,181 | 137.00 | 14.55 | -1.25 | -7.91% | 5 | 250 |
| 2.80 | -0.70 | -20.00% | 1,361 | 2,270 | 138.00 | 15.60 | 0.00 | - | 3 | 146 |
| 2.50 | -0.80 | -24.24% | 12 | 1,648 | 139.00 | 16.40 | 0.00 | - | 6 | 416 |
| 2.38 | -0.61 | -20.40% | 1,078 | 10,809 | 140.00 | 17.29 | -0.21 | -1.20% | 10 | 658 |
| 2.25 | -0.59 | -20.77% | 15 | 801 | 141.00 | 17.87 | 0.00 | - | 51 | 75 |
| 2.18 | -0.47 | -17.74% | 37 | 814 | 142.00 | 21.43 | 0.00 | - | 50 | 167 |
| 2.06 | -0.13 | -5.94% | 6 | 458 | 143.00 | 19.49 | 0.00 | - | 50 | 111 |
| 1.79 | -0.51 | -22.17% | 38 | 1,269 | 144.00 | 21.94 | 0.00 | - | 3 | 88 |
| 1.65 | -0.43 | -20.67% | 866 | 5,417 | 145.00 | 23.01 | 0.00 | - | 6 | 145 |
| 1.54 | -0.05 | -3.14% | 3 | 327 | 146.00 | 18.00 | 0.00 | - | - | 2 |
| 1.42 | -0.20 | -12.35% | 4 | 144 | 147.00 | 12.50 | 0.00 | - | - | 5 |
| 1.40 | -0.12 | -7.89% | 19 | 1,627 | 148.00 | 24.70 | -4.60 | -15.70% | 10 | 6 |
| 1.20 | -0.03 | -2.44% | 3 | 76 | 149.00 | - | - | - | - | - |
| 1.12 | -0.38 | -25.33% | 672 | 8,990 | 150.00 | 24.75 | 0.00 | - | 3 | 139 |
| 1.00 | -0.20 | -16.67% | 113 | 952 | 152.00 | 27.00 | 0.00 | - | 1 | 64 |
| 0.79 | -0.23 | -22.55% | 158 | 2,162 | 155.00 | 29.58 | 0.00 | - | 1 | 4 |
| 0.53 | -0.19 | -26.39% | 472 | 5,318 | 160.00 | 38.77 | 0.00 | - | 1 | 29 |
| 0.51 | -0.03 | -5.56% | 4 | 1,546 | 165.00 | 41.00 | 0.00 | - | 1 | 10 |
| 0.29 | -0.13 | -28.89% | 30 | 2,709 | 170.00 | 49.70 | 0.00 | - | 3 | 20 |
| 0.28 | -0.02 | -6.67% | 3 | 1,753 | 175.00 | 44.30 | 0.00 | - | - | 0 |
| 0.17 | -0.06 | -26.09% | 38 | 1,533 | 180.00 | 60.56 | 0.00 | - | 18 | 0 |
| 0.13 | -0.05 | -27.78% | 19 | 754 | 185.00 | 62.85 | 0.00 | - | 5 | 0 |
| 0.11 | -0.05 | -31.25% | 2 | 650 | 190.00 | 61.75 | 0.00 | - | 5 | 0 |
| 0.11 | 0.00 | - | 1 | 700 | 195.00 | - | - | - | - | - |
| 0.08 | -0.03 | -27.27% | 137 | 3,336 | 200.00 | 67.71 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 21 | 118 | 205.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 34 | 210.00 | - | - | - | - | - |
| 0.06 | -0.02 | -25.00% | 121 | 49 | 215.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 77 | 292 | 220.00 | - | - | - | - | - |
| - | - | - | - | - | 800.00 | 2.21 | +2.21 | - | 9 | - |
| - | - | - | - | - | 840.00 | 3.08 | +3.08 | - | 2 | - |
| - | - | - | - | - | 850.00 | 2.80 | +2.80 | - | 5 | - |
| - | - | - | - | - | 870.00 | 3.54 | +3.54 | - | 1 | - |
| - | - | - | - | - | 880.00 | 5.30 | +5.30 | - | 2 | - |
| - | - | - | - | - | 900.00 | 4.90 | +4.90 | - | 6 | - |
| - | - | - | - | - | 940.00 | 7.94 | +7.94 | - | 5 | - |
| - | - | - | - | - | 950.00 | 7.75 | +7.75 | - | 7 | - |
| - | - | - | - | - | 980.00 | 10.90 | +10.90 | - | 10 | - |
| 237.89 | +237.89 | - | 1 | - | 990.00 | 11.25 | +11.25 | - | 10 | - |
| 231.00 | +231.00 | - | 3 | - | 1,000.00 | 11.98 | +11.98 | - | 32 | - |
| - | - | - | - | - | 1,010.00 | 13.95 | +13.95 | - | 3 | - |
| 210.09 | +210.09 | - | 1 | - | 1,020.00 | 15.39 | +15.39 | - | 1 | - |
| 202.81 | +202.81 | - | 40 | - | 1,030.00 | 16.07 | +16.07 | - | 1 | - |
| 180.20 | +180.20 | - | 6 | - | 1,040.00 | 22.21 | +22.21 | - | 2 | - |
| 186.79 | +186.79 | - | 2 | - | 1,050.00 | 20.55 | +20.55 | - | 2 | - |
| - | - | - | - | - | 1,060.00 | 21.69 | +21.69 | - | 1 | - |
| 171.42 | +171.42 | - | 1 | 10 | 1,070.00 | 24.60 | +24.60 | - | 5 | 21 |
| - | - | - | - | - | 1,080.00 | 27.81 | +27.81 | - | 5 | 39 |
| 151.63 | +151.63 | - | - | 2 | 1,090.00 | 29.08 | +29.08 | - | 1 | 35 |
| 150.59 | +150.59 | - | 15 | 5 | 1,100.00 | 32.15 | +32.15 | - | 66 | 216 |
| 142.08 | +142.08 | - | 1 | 11 | 1,110.00 | 38.00 | +38.00 | - | 6 | 2 |
| 140.28 | +140.28 | - | - | 1 | 1,120.00 | 41.35 | +41.35 | - | 4 | 6 |
| 123.65 | +123.65 | - | 1 | 0 | 1,130.00 | 43.60 | +43.60 | - | 4 | 2 |
| 124.80 | +124.80 | - | 6 | 6 | 1,140.00 | 47.18 | +47.18 | - | 2 | 11 |
| 118.14 | +118.14 | - | 4 | 3 | 1,150.00 | 48.85 | +48.85 | - | 20 | 8 |
| 111.00 | +111.00 | - | 3 | 2 | 1,160.00 | 53.50 | +53.50 | - | 1 | 1 |
| 105.50 | +105.50 | - | 3 | 2 | 1,170.00 | 57.00 | +57.00 | - | 4 | 4 |
| 98.75 | +98.75 | - | 15 | 7 | 1,180.00 | 61.05 | +61.05 | - | 14 | 10 |
| 89.90 | +89.90 | - | 40 | 15 | 1,190.00 | 67.90 | +67.90 | - | 11 | 9 |
| 87.77 | +87.77 | - | 95 | 55 | 1,200.00 | 72.30 | +72.30 | - | 134 | 3 |
| 83.45 | +83.45 | - | 63 | 35 | 1,210.00 | 75.55 | +75.55 | - | 23 | 2 |
| 78.95 | +78.95 | - | 62 | 25 | 1,220.00 | 80.92 | +80.92 | - | 1 | 7 |
| 67.85 | +67.85 | - | 3 | 15 | 1,230.00 | 90.00 | +90.00 | - | 2 | 2 |
| 73.50 | +73.50 | - | 13 | 6 | 1,240.00 | 82.58 | +82.58 | - | - | 2 |
| 66.48 | +66.48 | - | 85 | 57 | 1,250.00 | 110.57 | +110.57 | - | 1 | 2 |
| 60.58 | +60.58 | - | 13 | 4 | 1,260.00 | 114.80 | +114.80 | - | - | 4 |
| 59.00 | +59.00 | - | 5 | 12 | 1,270.00 | 115.00 | +115.00 | - | 1 | 2 |
| 54.01 | +54.01 | - | 9 | 5 | 1,280.00 | - | - | - | - | - |
| 50.97 | +50.97 | - | 27 | 2 | 1,290.00 | - | - | - | - | - |
| 47.68 | +47.68 | - | 49 | 42 | 1,300.00 | - | - | - | - | - |
| 43.00 | +43.00 | - | 3 | 2 | 1,310.00 | - | - | - | - | - |
| 40.05 | +40.05 | - | 11 | 7 | 1,320.00 | - | - | - | - | - |
| 39.73 | +39.73 | - | 2 | 2 | 1,330.00 | - | - | - | - | - |
| 38.00 | +38.00 | - | - | 14 | 1,340.00 | - | - | - | - | - |
| 34.00 | +34.00 | - | 58 | 31 | 1,350.00 | 174.00 | +174.00 | - | - | 5 |
| 32.65 | +32.65 | - | 1 | - | 1,360.00 | - | - | - | - | - |
| 25.67 | +25.67 | - | 1 | - | 1,390.00 | - | - | - | - | - |
| 25.00 | +25.00 | - | 6 | - | 1,400.00 | - | - | - | - | - |
| 22.98 | +22.98 | - | 9 | - | 1,420.00 | - | - | - | - | - |
| 17.50 | +17.50 | - | 4 | - | 1,450.00 | - | - | - | - | - |
| 20.10 | +20.10 | - | 20 | - | 1,480.00 | - | - | - | - | - |
| 15.35 | +15.35 | - | 15 | - | 1,500.00 | - | - | - | - | - |
| 11.25 | +11.25 | - | 5 | - | 1,550.00 | - | - | - | - | - |
| 7.99 | +7.99 | - | 4 | - | 1,600.00 | - | - | - | - | - |
| 5.85 | +5.85 | - | 3 | - | 1,700.00 | - | - | - | - | - |
| 6.00 | +6.00 | - | 1 | - | 1,750.00 | - | - | - | - | - |
| 2.00 | +2.00 | - | 7 | - | 2,000.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.