NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de compra
18 de octubre de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 590.10 | 0.00 | - | 1 | 4 | 200.00 | 0.11 | +0.02 | +22.22% | 5 | 270 |
| 579.70 | 0.00 | - | 1 | 9 | 210.00 | 0.12 | 0.00 | - | 20 | 73 |
| 673.51 | 0.00 | - | 1 | 5 | 220.00 | 0.25 | 0.00 | - | 40 | 20 |
| - | - | - | - | - | 230.00 | 0.15 | 0.00 | - | 1 | 54 |
| - | - | - | - | - | 240.00 | 0.24 | 0.00 | - | 60 | 81 |
| 606.10 | 0.00 | - | - | 21 | 250.00 | 0.20 | -0.06 | -23.08% | 57 | 69 |
| 639.90 | 0.00 | - | - | 1 | 260.00 | 0.44 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 270.00 | 0.36 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 280.00 | 0.42 | 0.00 | - | 3 | 4 |
| 590.84 | 0.00 | - | - | 2 | 290.00 | 0.58 | 0.00 | - | 1 | 16 |
| 612.00 | 0.00 | - | 1 | 2 | 300.00 | 0.67 | 0.00 | - | 60 | 472 |
| 594.24 | +21.23 | +3.70% | 1 | 9 | 310.00 | 0.90 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 320.00 | 0.61 | 0.00 | - | 10 | 37 |
| 622.80 | 0.00 | - | 3 | 3 | 330.00 | 0.76 | 0.00 | - | 1 | 8 |
| 559.10 | 0.00 | - | 2 | 5 | 340.00 | 1.42 | 0.00 | - | 1 | 6 |
| 564.18 | 0.00 | - | 1 | 0 | 350.00 | 1.08 | 0.00 | - | 1 | 294 |
| 527.92 | 0.00 | - | 2 | 3 | 360.00 | 1.30 | 0.00 | - | 5 | 33 |
| 439.72 | 0.00 | - | - | 1 | 370.00 | 1.30 | 0.00 | - | 2 | 26 |
| 423.80 | 0.00 | - | 4 | 5 | 380.00 | 1.53 | 0.00 | - | 1 | 49 |
| 518.73 | 0.00 | - | 1 | 3 | 390.00 | 1.69 | 0.00 | - | 1 | 18 |
| 497.60 | 0.00 | - | 1 | 9 | 400.00 | 1.91 | 0.00 | - | 6 | 121 |
| 501.21 | 0.00 | - | 2 | 7 | 410.00 | 1.77 | 0.00 | - | 1 | 187 |
| 482.75 | 0.00 | - | 1 | 1 | 420.00 | 2.43 | 0.00 | - | 9 | 410 |
| 472.49 | 0.00 | - | 1 | 2 | 430.00 | 3.50 | 0.00 | - | 1 | 27 |
| 463.64 | 0.00 | - | 10 | 12 | 440.00 | 2.93 | 0.00 | - | 1 | 32 |
| 453.70 | 0.00 | - | 1 | 11 | 450.00 | 3.15 | 0.00 | - | 5 | 107 |
| 469.71 | 0.00 | - | 2 | 14 | 460.00 | 3.00 | -0.35 | -10.45% | 21 | 28 |
| 318.60 | 0.00 | - | 22 | 12 | 470.00 | 3.78 | 0.00 | - | 2 | 676 |
| 360.95 | 0.00 | - | 4 | 10 | 480.00 | 3.70 | -0.45 | -10.84% | 1 | 231 |
| 350.13 | 0.00 | - | 1 | 15 | 490.00 | 4.25 | -0.23 | -5.13% | 5 | 42 |
| 406.00 | 0.00 | - | 1 | 110 | 500.00 | 4.51 | -0.64 | -12.43% | 9 | 373 |
| 311.30 | 0.00 | - | 1 | 9 | 510.00 | 5.15 | -0.56 | -9.81% | 1 | 38 |
| 326.30 | 0.00 | - | 1 | 14 | 520.00 | 6.32 | 0.00 | - | 1 | 110 |
| 344.00 | 0.00 | - | 1 | 21 | 530.00 | 7.17 | 0.00 | - | 1 | 415 |
| 380.00 | 0.00 | - | 1 | 18 | 540.00 | 6.90 | -0.50 | -6.76% | 1 | 39 |
| 361.48 | 0.00 | - | 1 | 45 | 550.00 | 7.45 | -1.05 | -12.35% | 1 | 2,009 |
| 321.33 | 0.00 | - | 1 | 22 | 560.00 | 9.15 | 0.00 | - | 2 | 443 |
| 318.32 | 0.00 | - | 4 | 13 | 570.00 | 9.00 | -1.50 | -14.29% | 42 | 690 |
| 328.79 | 0.00 | - | 2 | 41 | 580.00 | 10.46 | -0.29 | -2.70% | 1 | 879 |
| 285.75 | 0.00 | - | 7 | 46 | 590.00 | 12.30 | 0.00 | - | 1 | 113 |
| 336.18 | +19.43 | +6.13% | 11 | 75 | 600.00 | 12.30 | -1.25 | -9.23% | 3 | 274 |
| 310.95 | 0.00 | - | 1 | 21 | 610.00 | 13.23 | -1.61 | -10.85% | 10 | 85 |
| 310.56 | +103.21 | +49.78% | 12 | 30 | 620.00 | 14.50 | -1.20 | -7.64% | 10 | 126 |
| 292.44 | 0.00 | - | 1 | 19 | 630.00 | 17.70 | 0.00 | - | 62 | 446 |
| 312.50 | 0.00 | - | 1 | 28 | 640.00 | 17.30 | -0.55 | -3.08% | 1 | 90 |
| 289.96 | -17.04 | -5.55% | 10 | 66 | 650.00 | 18.85 | -2.16 | -10.28% | 4 | 421 |
| 275.50 | +3.29 | +1.21% | 2 | 46 | 660.00 | 20.47 | -0.53 | -2.52% | 3 | 296 |
| 259.80 | 0.00 | - | 2 | 28 | 670.00 | 22.75 | -2.11 | -8.49% | 20 | 200 |
| 264.90 | 0.00 | - | 2 | 70 | 680.00 | 24.50 | -2.18 | -8.17% | 3 | 797 |
| 264.10 | 0.00 | - | 2 | 50 | 690.00 | 26.70 | -2.95 | -9.95% | 16 | 699 |
| 249.65 | 0.00 | - | 2 | 839 | 700.00 | 28.75 | -3.75 | -11.54% | 11 | 2,167 |
| 229.63 | 0.00 | - | 1 | 53 | 710.00 | 31.25 | -1.90 | -5.73% | 53 | 449 |
| 240.80 | 0.00 | - | 1 | 54 | 720.00 | 33.87 | -1.78 | -4.99% | 131 | 507 |
| 218.55 | 0.00 | - | 1 | 55 | 730.00 | 36.55 | -1.75 | -4.57% | 16 | 207 |
| 208.15 | 0.00 | - | 4 | 99 | 740.00 | 39.40 | -2.98 | -7.03% | 70 | 390 |
| 205.27 | 0.00 | - | 2 | 170 | 750.00 | 42.25 | -3.65 | -7.95% | 52 | 1,014 |
| 197.45 | 0.00 | - | 2 | 51 | 760.00 | 45.00 | -4.58 | -9.24% | 11 | 166 |
| 197.30 | -6.15 | -3.02% | 15 | 42 | 770.00 | 54.85 | 0.00 | - | 1 | 281 |
| 191.10 | 0.00 | - | 4 | 84 | 780.00 | 52.70 | -3.24 | -5.79% | 14 | 192 |
| 198.41 | 0.00 | - | 1 | 120 | 790.00 | 55.40 | -6.60 | -10.65% | 4 | 117 |
| 178.22 | +6.12 | +3.56% | 7 | 311 | 800.00 | 60.90 | -4.73 | -7.21% | 1 | 754 |
| 175.40 | 0.00 | - | 4 | 49 | 810.00 | 63.40 | 0.00 | - | 8 | 102 |
| 172.00 | 0.00 | - | 1 | 103 | 820.00 | 65.00 | -6.10 | -8.58% | 1 | 384 |
| 160.50 | +5.90 | +3.82% | 4 | 115 | 830.00 | 72.80 | +0.34 | +0.47% | 6 | 171 |
| 153.20 | +3.75 | +2.51% | 1 | 122 | 840.00 | 81.60 | 0.00 | - | 4 | 84 |
| 150.50 | +6.50 | +4.51% | 13 | 390 | 850.00 | 80.80 | +0.92 | +1.15% | 2 | 400 |
| 144.00 | -3.75 | -2.54% | 3 | 418 | 860.00 | 85.00 | 0.00 | - | 93 | 355 |
| 134.42 | 0.00 | - | 5 | 226 | 870.00 | 90.47 | -5.08 | -5.32% | 105 | 356 |
| 139.00 | +3.75 | +2.77% | 3 | 851 | 880.00 | 97.59 | -2.81 | -2.80% | 4 | 343 |
| 135.86 | +11.31 | +9.08% | 4 | 249 | 890.00 | 101.33 | -5.12 | -4.81% | 71 | 128 |
| 124.50 | +4.00 | +3.32% | 236 | 1,187 | 900.00 | 106.26 | -7.84 | -6.87% | 16 | 393 |
| 119.00 | +3.40 | +2.94% | 29 | 153 | 910.00 | 109.80 | -7.70 | -6.55% | 10 | 239 |
| 116.30 | +5.00 | +4.49% | 7 | 251 | 920.00 | 116.70 | +0.75 | +0.65% | 65 | 195 |
| 112.00 | +4.00 | +3.70% | 6 | 159 | 930.00 | 123.00 | +0.88 | +0.72% | 4 | 91 |
| 106.35 | +2.35 | +2.26% | 8 | 122 | 940.00 | 125.75 | -51.50 | -29.06% | 1 | 44 |
| 102.75 | +1.65 | +1.63% | 3 | 455 | 950.00 | 136.15 | 0.00 | - | 2 | 69 |
| 100.68 | -3.92 | -3.75% | 12 | 242 | 960.00 | 146.80 | 0.00 | - | 3 | 131 |
| 91.70 | 0.00 | - | 4 | 100 | 970.00 | 144.25 | 0.00 | - | 2 | 57 |
| 89.10 | 0.00 | - | 4 | 92 | 980.00 | 146.77 | 0.00 | - | 2 | 40 |
| 90.25 | +2.16 | +2.45% | 2 | 106 | 990.00 | 162.47 | 0.00 | - | 1 | 41 |
| 84.02 | +2.67 | +3.28% | 48 | 694 | 1,000.00 | 165.00 | -7.75 | -4.49% | 1 | 112 |
| 83.50 | +2.09 | +2.57% | 5 | 61 | 1,010.00 | 208.20 | 0.00 | - | 1 | 42 |
| 78.45 | +3.22 | +4.28% | 6 | 136 | 1,020.00 | 184.15 | 0.00 | - | 2 | 42 |
| 80.50 | 0.00 | - | 9 | 162 | 1,030.00 | 187.00 | 0.00 | - | 4 | 10 |
| 73.05 | +1.05 | +1.46% | 1 | 204 | 1,040.00 | 230.85 | 0.00 | - | 1 | 9 |
| 67.00 | 0.00 | - | 10 | 137 | 1,050.00 | 207.80 | 0.00 | - | 2 | 18 |
| 65.90 | 0.00 | - | 4 | 49 | 1,060.00 | 215.25 | 0.00 | - | 2 | 4 |
| 63.95 | +0.60 | +0.95% | 7 | 139 | 1,070.00 | 214.15 | -86.75 | -28.83% | 1 | 20 |
| 62.63 | +3.42 | +5.78% | 2 | 97 | 1,080.00 | 231.70 | 0.00 | - | 2 | 17 |
| 62.70 | 0.00 | - | 4 | 110 | 1,090.00 | 224.60 | 0.00 | - | 2 | 33 |
| 57.78 | +2.43 | +4.39% | 2 | 150 | 1,100.00 | 241.42 | 0.00 | - | 3 | 54 |
| 59.50 | 0.00 | - | 2 | 86 | 1,110.00 | 242.55 | 0.00 | - | 2 | 29 |
| 50.80 | 0.00 | - | 5 | 109 | 1,120.00 | 272.45 | 0.00 | - | 4 | 18 |
| 51.84 | -3.01 | -5.49% | 1 | 57 | 1,130.00 | 250.75 | 0.00 | - | 2 | 60 |
| 52.35 | 0.00 | - | 4 | 50 | 1,140.00 | 276.85 | 0.00 | - | 2 | 2 |
| 46.15 | +0.15 | +0.33% | 7 | 148 | 1,150.00 | - | - | - | - | - |
| 43.60 | 0.00 | - | 3 | 92 | 1,160.00 | 286.21 | -114.51 | -28.58% | 3 | 4 |
| 42.77 | 0.00 | - | 1 | 38 | 1,170.00 | 304.20 | 0.00 | - | 2 | 13 |
| 40.85 | -10.95 | -21.14% | 1 | 46 | 1,180.00 | 305.35 | 0.00 | - | 2 | 6 |
| 40.10 | +1.22 | +3.14% | 7 | 106 | 1,190.00 | 342.15 | 0.00 | - | 2 | 3 |
| 37.90 | -0.10 | -0.26% | 23 | 722 | 1,200.00 | 356.77 | 0.00 | - | 1 | 4 |
| 35.00 | 0.00 | - | 3 | 191 | 1,220.00 | 342.75 | 0.00 | - | 2 | 3 |
| 34.70 | +2.74 | +8.57% | 19 | 150 | 1,240.00 | 384.55 | 0.00 | - | 2 | 2 |
| 30.05 | -3.22 | -9.68% | 2 | 129 | 1,260.00 | 398.25 | 0.00 | - | 2 | 1 |
| 28.60 | -2.90 | -9.21% | 2 | 270 | 1,280.00 | 414.23 | 0.00 | - | 8 | 3 |
| 25.00 | 0.00 | - | 6 | 552 | 1,300.00 | 409.80 | 0.00 | - | 2 | 2 |
| 17.97 | 0.00 | - | 2 | 25 | 1,320.00 | 546.93 | 0.00 | - | 6 | 5 |
| 23.98 | 0.00 | - | 1 | 107 | 1,340.00 | 442.70 | 0.00 | - | 2 | 154 |
| 19.85 | -2.46 | -11.03% | 22 | 19 | 1,360.00 | 494.87 | 0.00 | - | 2 | 1 |
| 18.30 | 0.00 | - | 20 | 64 | 1,380.00 | 534.97 | 0.00 | - | 2 | 2 |
| 17.82 | -0.03 | -0.17% | 1 | 414 | 1,400.00 | 503.20 | 0.00 | - | 2 | 0 |
| 18.61 | 0.00 | - | 4 | 93 | 1,420.00 | 649.25 | 0.00 | - | 108 | 0 |
| 19.86 | 0.00 | - | 1 | 124 | 1,440.00 | 562.81 | 0.00 | - | 4 | 0 |
| 13.80 | 0.00 | - | 1 | 87 | 1,460.00 | 557.23 | 0.00 | - | 2 | 0 |
| 13.40 | -1.33 | -9.03% | 8 | 42 | 1,480.00 | 590.75 | 0.00 | - | 2 | 1 |
| 11.87 | -0.58 | -4.66% | 20 | 363 | 1,500.00 | 624.14 | 0.00 | - | 2 | 0 |
| 11.10 | -2.10 | -15.91% | 2 | 44 | 1,520.00 | 637.75 | 0.00 | - | 2 | 0 |
| 14.25 | 0.00 | - | 2 | 104 | 1,540.00 | 680.36 | 0.00 | - | 10 | 0 |
| 11.60 | 0.00 | - | 1 | 40 | 1,560.00 | 662.35 | 0.00 | - | 1 | 0 |
| 10.75 | 0.00 | - | 1 | 325 | 1,580.00 | 700.83 | 0.00 | - | 4 | 0 |
| 8.40 | -1.20 | -12.50% | 2 | 248 | 1,600.00 | 723.57 | 0.00 | - | 2 | 0 |
| 9.10 | 0.00 | - | 1 | 20 | 1,650.00 | 791.17 | 0.00 | - | 4 | 0 |
| 8.90 | 0.00 | - | 1 | 24 | 1,660.00 | - | - | - | - | - |
| 9.40 | 0.00 | - | 1 | 6 | 1,670.00 | - | - | - | - | - |
| 6.66 | -2.39 | -26.41% | 1 | 11 | 1,680.00 | - | - | - | - | - |
| 7.95 | 0.00 | - | 21 | 39 | 1,690.00 | 789.00 | 0.00 | - | 4 | 0 |
| 6.07 | -0.18 | -2.88% | 2 | 136 | 1,700.00 | 777.45 | 0.00 | - | - | 0 |
| 5.20 | 0.00 | - | 1 | 4 | 1,710.00 | - | - | - | - | - |
| 5.95 | 0.00 | - | 1 | 17 | 1,720.00 | - | - | - | - | - |
| 5.25 | 0.00 | - | 8 | 14 | 1,730.00 | 864.35 | 0.00 | - | 2 | 0 |
| 7.20 | 0.00 | - | 1 | 13 | 1,740.00 | 882.40 | 0.00 | - | 15 | 0 |
| 6.30 | 0.00 | - | 1 | 48 | 1,750.00 | 888.30 | 0.00 | - | 10 | 0 |
| 10.05 | 0.00 | - | 5 | 7 | 1,760.00 | 859.65 | 0.00 | - | 9 | 0 |
| 5.25 | -0.80 | -13.22% | 2 | 7 | 1,770.00 | 851.80 | 0.00 | - | - | 0 |
| 8.00 | 0.00 | - | 1 | 25 | 1,780.00 | 878.85 | 0.00 | - | 5 | 0 |
| 4.90 | -0.95 | -16.24% | 1 | 99 | 1,790.00 | 897.55 | 0.00 | - | 2 | 0 |
| 5.35 | 0.00 | - | 2 | 36 | 1,800.00 | 893.00 | 0.00 | - | 46 | 0 |
| 4.70 | 0.00 | - | 1 | 296 | 1,810.00 | - | - | - | - | - |
| 4.60 | -1.65 | -26.40% | 1 | 1 | 1,820.00 | 912.70 | 0.00 | - | 212 | 0 |
| 4.30 | +0.25 | +6.17% | 1 | 53 | 1,830.00 | 929.20 | 0.00 | - | - | 0 |
| 4.95 | 0.00 | - | 1 | 1 | 1,840.00 | - | - | - | - | - |
| 4.75 | 0.00 | - | 1 | 15 | 1,850.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 1 | 18 | 1,860.00 | - | - | - | - | - |
| 4.42 | 0.00 | - | 1 | 21 | 1,870.00 | - | - | - | - | - |
| 12.40 | 0.00 | - | 2 | 10 | 1,880.00 | - | - | - | - | - |
| 4.22 | 0.00 | - | 1 | 36 | 1,890.00 | - | - | - | - | - |
| 4.00 | -0.40 | -9.09% | 1 | 192 | 1,900.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 2 | 28 | 1,910.00 | - | - | - | - | - |
| 3.35 | 0.00 | - | 1 | 43 | 1,920.00 | - | - | - | - | - |
| 3.15 | 0.00 | - | 1 | 68 | 1,930.00 | 1,067.49 | 0.00 | - | 1 | 0 |
| 3.15 | +0.05 | +1.61% | 89 | 839 | 1,940.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.