U.S. markets close in 4 hours 43 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
125.34+1.35 (+1.09%)
A partir del 11:17AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de compra
19 de septiembre de 2025
Opciones de venta
Último precioCambioCambio en %VolumenInterés abiertoPrecio de ejercicioÚltimo precioCambioCambio en %VolumenInterés abierto
90.030.00-816439.000.630.00-1387
85.320.00-17040.000.690.00-18391
96.390.00-202041.000.810.00-40151
90.100.00-402042.000.800.00-187
85.440.00-32143.000.940.00-553
89.050.00-2144.000.700.00-121
82.260.00-28745.000.900.00-1218
-----46.000.780.00-240
86.850.00-22047.001.040.00-526
83.000.00-6248.001.330.00-20980
-----49.001.090.00-141
80.080.00-117050.001.19-0.05-4.03%10649
73.200.00--1152.001.30-0.12-8.45%11157
75.250.00-35054.001.650.00-61,726
75.670.00-303256.002.070.00-11,821
73.990.00-3010258.002.100.00-3193
69.790.00-5017260.002.220.00-7768
65.500.00-19562.002.460.00-2314
75.370.00-544364.002.700.00-51,401
66.200.00-216866.002.93-0.33-10.12%1429
63.500.00-21068.003.070.00--731
63.110.00-611070.003.55-0.20-5.33%13,894
57.600.00-122272.004.950.00-11,348
56.500.00-24374.004.740.00-30335
58.200.00-35,82276.005.250.00-10142
57.500.00-11,47178.005.430.00-11580
55.750.00-31,66480.006.000.00-4868
52.450.00-264682.006.23-0.52-7.70%10541
54.00+1.15+2.18%111584.007.460.00-10290
53.150.00-11142686.008.150.00-20287
46.100.00-1624488.008.050.00-28280
51.20+3.05+6.33%133690.008.30-0.47-5.36%18,594
48.150.00-20035592.009.550.00-11,050
46.920.00-139394.0010.270.00-72,384
45.250.00-158196.0010.25-0.85-7.66%117987
43.800.00-11,00898.0010.95-0.84-7.12%67517
44.20+1.10+2.55%91,668100.0011.80-0.45-3.67%172,375
43.83+0.13+0.30%1762102.0013.350.00-1270
40.800.00-51,126104.0015.750.00-1199
42.03+2.79+7.11%5223106.0016.470.00-6122
39.44+1.44+3.79%5429108.0015.630.00-1142
38.26+0.66+1.76%193,946110.0016.600.00-23183
36.650.00-1091112.0018.800.00-12115
36.100.00-8476114.0018.490.00-2197
35.100.00-1189116.0018.80-0.95-4.81%1142
33.190.00-13445118.0020.280.00-14542
34.17+1.15+3.48%322,295120.0021.700.00-36393
33.85+2.15+6.78%11,396122.0022.860.00-30669
31.600.00-9808124.0022.50-1.35-5.66%6540
30.480.00-25899126.0024.500.00-7150
30.50+0.80+2.69%28359128.0026.300.00-13359
29.75+1.45+5.12%153,586130.0027.500.00-110383
29.10+0.95+3.37%1194132.0023.140.00-1322
28.25+0.75+2.73%1321134.0032.400.00-4121
27.50+0.10+0.36%5237136.0026.000.00-1256
23.800.00-478137.00-----
27.500.00-5654138.0026.400.00-2302
26.260.00-2263139.0031.50-0.90-2.78%23
26.46+0.96+3.76%81,513140.0032.35-0.90-2.71%2466
24.600.00-2795141.0033.350.00-21
26.570.00-7626142.0031.570.00-11
24.660.00-1280144.00-----
24.20+0.80+3.42%8138146.0033.060.00-16
24.10+1.10+4.78%3376148.0038.000.00-200201
22.95+0.85+3.85%142,421150.0039.600.00-9291
23.440.00-266152.00-----
22.25+0.65+3.01%245154.00-----
21.000.00-2169156.00-----
19.660.00-1247158.00-----
20.250.00-55430160.0042.430.00--10
19.200.00-2139162.00-----
16.630.00-43472164.0045.500.00--1
19.270.00-60224166.00-----
17.600.00-1302168.00-----
16.95+1.15+7.28%491,362175.0050.820.00--6
14.700.00-12218180.00-----
12.550.00-5194195.0076.500.00--0
12.03+0.25+2.12%111,075200.0079.270.00-22
10.950.00-227205.0076.000.00--1
10.200.00-9265210.00-----
9.600.00-1501,280212.00-----
9.930.00-511213.00-----
10.120.00-14214.00-----
9.950.00-1142215.00-----
7.530.00--2216.00103.840.00--0
10.100.00-1101217.0094.220.00-40160
10.650.00-14218.00103.420.00--50
9.30-0.15-1.59%315219.00-----
9.320.00-15133220.0099.370.00--0
9.220.00-1516221.00-----
9.200.00-115222.00-----
8.830.00-511223.00-----
9.280.00-214224.00-----
8.610.00-1431225.00-----
9.05-1.15-11.27%121226.00113.760.00--0
10.250.00-1120227.00103.300.00-4010
8.500.00-1216228.00114.230.00--0
8.070.00-142230.00109.880.00--0
8.35+0.75+9.87%122235.00-----
7.050.00-6120240.00105.000.00-11
7.200.00-2344245.00-----
6.65+0.05+0.76%3647250.00129.030.00--0
6.200.00-1102255.00-----
5.920.00-18260.00-----
5.80+0.10+1.75%3520265.00-----
5.210.00-282270.00-----
5.10+0.03+0.59%119275.00-----
4.90+0.15+3.16%1126280.00-----
594.580.00-1014390.004.000.00-135
765.130.00-17400.005.05-0.40-7.34%2133
-----410.006.340.00-111
-----420.006.200.00-17
-----440.006.790.00-12
542.090.00-11450.009.700.00-119
-----460.008.500.00-24
779.150.00-12470.0011.350.00-62
-----480.009.450.00-598
-----490.0023.600.00-14
761.66+62.01+8.86%116500.0010.85-0.10-0.91%1573
745.60+745.60--1520.0014.500.00-215
659.670.00--1540.0013.950.00-5172
320.500.00-22560.0016.570.00-101182
688.160.00-18580.0018.530.00-119
613.100.00-411600.0020.60+0.60+3.00%5138
610.570.00-17620.0023.900.00-125
476.800.00-11640.0027.10+1.30+5.04%1139
628.37+8.69+1.40%1416660.0028.500.00-145
281.000.00--1680.0032.600.00-273
484.810.00-38700.0034.85-2.06-5.58%1331
588.610.00-2022720.0041.25+1.65+4.17%6142
334.880.00-23740.0042.80-0.32-0.74%524
551.05-7.65-1.37%2582760.0049.580.00-116
518.880.00-1146780.0053.040.00-253
522.55+3.44+0.66%2161800.0056.63-0.92-1.60%590
440.000.00-466820.0061.150.00-153
483.000.00-28840.0069.000.00-2031
375.500.00-1132860.0071.010.00-114
471.900.00-125880.0089.740.00-2728
437.45-9.85-2.20%127900.0085.31-0.08-0.09%8342
435.000.00-2034920.0093.700.00-1105
426.490.00-1036940.0098.83-1.67-1.66%1237
415.860.00-261960.00107.18-1.17-1.08%1122
357.050.00-199980.00115.800.00-133
384.00-9.00-2.29%21341,000.00122.39-0.78-0.63%157
290.450.00-2801,020.00132.120.00-2525
368.44+3.60+0.99%21101,040.00174.450.00-318
361.38+13.28+3.82%1211,060.00137.000.00-19
354.40+11.11+3.24%20551,080.00160.30+8.03+5.27%113
339.83+1.03+0.30%33861,100.00164.07-2.93-1.75%210
300.000.00-2111,120.00176.29-2.31-1.29%1014
322.00+10.00+3.21%2451,140.00179.360.00-212
320.200.00-1151,160.00191.550.00-56
304.47+6.37+2.14%11271,180.00210.08+17.58+9.13%121
295.57-2.93-0.98%71671,200.00220.66+2.96+1.36%311
286.95+2.95+1.04%111091,220.00228.770.00-150
276.89-0.11-0.04%1691,240.00223.420.00-152
270.49+1.34+0.50%1721,260.00402.770.00-205
258.600.00-171,280.00256.67-54.18-17.43%233
253.00-0.15-0.06%112861,300.00272.240.00-219
241.130.00-341,320.00290.80-53.78-15.61%130
240.210.00-13171,340.00282.80+282.80--12
238.830.00-2111,360.00-----
236.430.00-131,370.00-----
223.520.00-27611,380.00388.310.00-3030
155.050.00-251,390.00-----
217.00-8.24-3.66%31001,400.00334.49+334.49--6
224.860.00-1751,410.00-----
208.970.00-2611,420.00430.100.00-20
203.250.00-20211,440.00-----
203.800.00-441,460.00-----
188.95+1.14+0.61%12621,500.00-----
184.250.00-231,520.00-----
175.49+175.49--21,540.00-----
172.370.00-12161,560.00-----
165.280.00-1141,580.00-----
166.800.00-21221,600.00-----
157.670.00-121,620.00-----
154.130.00-35371,640.00-----
145.86-6.54-4.29%1131,660.00-----
145.16+145.16--271,680.00-----
99.00+1.40+1.43%3111,950.00761.34+761.34-20
92.10+2.10+2.33%9472,000.00-----
88.600.00-112,050.00-----
81.00+2.00+2.53%1222,100.00-----
78.950.00-11872,120.00-----
62.000.00-112,130.00-----
76.830.00-792,150.00-----
-----2,160.001,038.400.00-20
71.360.00-552,170.00989.470.00-119
-----2,180.001,034.210.00--5
68.00-2.85-4.02%132,200.001,062.670.00-20
85.05+85.05--12,220.00-----
70.60+70.60--12,240.00-----
67.80+67.80-312,260.001,137.600.00-20
66.75+66.75-202,270.001,087.470.00-14
65.790.00-20262,280.001,142.330.00-20
64.47+64.47--32,300.001,098.76+1,098.76--0
64.25+64.25--12,350.00-----
55.50+55.50-322,400.001,197.23+1,197.23--0
49.87+49.87-2-2,500.00-----