NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:39AM EDT. Mercado abierto.
Opciones de compra
26 de abril de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 561.75 | 0.00 | - | 2 | 8 | 260.00 | 0.01 | 0.00 | - | 5 | 103 |
| 594.23 | 0.00 | - | 1 | 1 | 280.00 | 0.02 | 0.00 | - | 10 | 13 |
| - | - | - | - | - | 290.00 | 0.03 | 0.00 | - | 1 | 2 |
| 535.52 | 0.00 | - | 1 | 11 | 300.00 | 0.04 | 0.00 | - | 7 | 11 |
| - | - | - | - | - | 310.00 | 0.02 | 0.00 | - | 37 | 64 |
| 467.55 | 0.00 | - | 2 | 5 | 320.00 | 0.01 | 0.00 | - | 3 | 6 |
| 457.75 | 0.00 | - | 1 | 22 | 330.00 | 0.01 | 0.00 | - | 11 | 120 |
| 482.34 | 0.00 | - | 1 | 2 | 340.00 | 0.02 | 0.00 | - | 1 | 167 |
| 468.70 | +13.63 | +3.00% | 55 | 55 | 350.00 | 0.01 | 0.00 | - | 28 | 83 |
| 492.25 | 0.00 | - | 1 | 5 | 360.00 | 0.01 | 0.00 | - | 4 | 82 |
| 426.19 | 0.00 | - | 4 | 2 | 370.00 | 0.01 | 0.00 | - | 3 | 611 |
| - | - | - | - | - | 380.00 | 0.01 | 0.00 | - | 1 | 1,118 |
| 484.64 | 0.00 | - | 2 | 1 | 390.00 | 0.01 | 0.00 | - | 2 | 596 |
| 423.71 | 0.00 | - | 1 | 28 | 400.00 | 0.01 | 0.00 | - | 1 | 974 |
| 392.65 | 0.00 | - | 12 | 2 | 410.00 | 0.01 | 0.00 | - | 10 | 590 |
| 407.00 | 0.00 | - | 2 | 7 | 420.00 | 0.01 | 0.00 | - | 4 | 292 |
| 352.33 | 0.00 | - | 4 | 2 | 430.00 | 0.01 | 0.00 | - | 1 | 453 |
| 397.10 | 0.00 | - | 1 | 3 | 440.00 | 0.01 | 0.00 | - | 1 | 552 |
| 360.57 | -10.13 | -2.73% | 1 | 10 | 450.00 | 0.01 | 0.00 | - | 2 | 2,209 |
| 424.07 | 0.00 | - | 5 | 0 | 460.00 | 0.01 | -0.01 | -50.00% | 1 | 295 |
| 315.00 | 0.00 | - | 1 | 2 | 470.00 | 0.01 | 0.00 | - | 33 | 978 |
| 315.40 | 0.00 | - | 1 | 4 | 480.00 | 0.01 | 0.00 | - | 204 | 1,147 |
| - | - | - | - | - | 490.00 | 0.02 | 0.00 | - | 197 | 627 |
| 293.12 | 0.00 | - | 9 | 77 | 500.00 | 0.01 | -0.01 | -50.00% | 65 | 1,706 |
| 267.63 | 0.00 | - | 7 | 9 | 510.00 | 0.01 | -0.01 | -33.33% | 21 | 819 |
| 285.03 | 0.00 | - | 5 | 7 | 520.00 | 0.01 | 0.00 | - | 9 | 1,306 |
| 302.52 | 0.00 | - | 1 | 5 | 530.00 | 0.01 | 0.00 | - | 23 | 643 |
| 252.00 | 0.00 | - | 11 | 9 | 540.00 | 0.01 | 0.00 | - | 28 | 793 |
| 257.16 | 0.00 | - | 1 | 46 | 550.00 | 0.01 | -0.02 | -66.67% | 154 | 4,438 |
| 250.00 | 0.00 | - | 4 | 18 | 560.00 | 0.02 | -0.01 | -33.33% | 125 | 616 |
| 254.78 | 0.00 | - | 1 | 35 | 570.00 | 0.04 | +0.02 | +100.00% | 64 | 1,325 |
| 236.66 | +3.26 | +1.40% | 1 | 62 | 580.00 | 0.02 | -0.01 | -33.33% | 110 | 934 |
| 237.75 | 0.00 | - | 3 | 6 | 590.00 | 0.04 | 0.00 | - | 161 | 1,301 |
| 194.58 | 0.00 | - | 3 | 238 | 600.00 | 0.02 | -0.03 | -60.00% | 50 | 3,317 |
| 172.35 | 0.00 | - | 28 | 23 | 610.00 | 0.03 | -0.04 | -66.67% | 119 | 970 |
| 200.37 | +15.48 | +8.37% | 1 | 101 | 620.00 | 0.04 | -0.04 | -50.00% | 340 | 1,644 |
| 175.52 | 0.00 | - | 2 | 15 | 630.00 | 0.04 | -0.04 | -50.00% | 398 | 1,342 |
| 185.50 | 0.00 | - | 1 | 36 | 640.00 | 0.06 | -0.05 | -45.45% | 258 | 1,093 |
| 152.25 | 0.00 | - | 5 | 32 | 650.00 | 0.08 | -0.07 | -46.67% | 1,175 | 8,467 |
| 147.00 | 0.00 | - | 1 | 54 | 660.00 | 0.11 | -0.05 | -31.25% | 286 | 1,349 |
| 145.01 | +18.21 | +14.36% | 6 | 96 | 670.00 | 0.12 | -0.05 | -29.41% | 471 | 2,953 |
| 125.50 | -33.11 | -20.88% | 26 | 52 | 680.00 | 0.15 | -0.10 | -40.00% | 1,490 | 4,684 |
| 120.45 | +10.75 | +9.80% | 59 | 216 | 690.00 | 0.19 | -0.13 | -40.62% | 820 | 3,532 |
| 117.99 | +19.39 | +19.67% | 27 | 521 | 700.00 | 0.25 | -0.13 | -33.33% | 4,121 | 9,629 |
| 89.36 | 0.00 | - | 13 | 277 | 710.00 | 0.31 | -0.18 | -36.73% | 566 | 2,745 |
| 92.10 | +14.40 | +18.53% | 10 | 317 | 720.00 | 0.38 | -0.27 | -41.54% | 2,019 | 4,460 |
| 90.53 | +16.93 | +23.00% | 19 | 437 | 725.00 | 0.42 | -0.33 | -44.00% | 2,186 | 7,794 |
| 88.79 | +17.40 | +24.37% | 23 | 564 | 730.00 | 0.48 | -0.38 | -44.71% | 2,962 | 2,746 |
| 86.74 | +23.04 | +36.17% | 20 | 282 | 735.00 | 0.56 | -0.52 | -50.49% | 1,510 | 1,901 |
| 74.65 | +14.35 | +23.80% | 33 | 403 | 740.00 | 0.60 | -0.65 | -52.00% | 3,182 | 5,413 |
| 74.00 | +20.10 | +37.29% | 25 | 700 | 745.00 | 0.73 | -0.92 | -56.44% | 1,824 | 2,653 |
| 72.00 | +20.55 | +39.94% | 250 | 2,499 | 750.00 | 0.81 | -1.16 | -58.88% | 14,785 | 9,392 |
| 64.60 | +19.10 | +41.98% | 91 | 828 | 755.00 | 0.90 | -1.53 | -62.96% | 2,103 | 2,858 |
| 62.20 | +19.55 | +46.44% | 196 | 954 | 760.00 | 1.12 | -1.93 | -63.49% | 6,158 | 4,544 |
| 55.30 | +17.00 | +44.39% | 321 | 909 | 765.00 | 1.30 | -2.70 | -66.83% | 3,442 | 3,625 |
| 53.00 | +20.65 | +63.83% | 899 | 1,485 | 770.00 | 1.66 | -3.34 | -66.93% | 7,717 | 4,896 |
| 47.71 | +19.47 | +68.94% | 332 | 1,171 | 775.00 | 1.91 | -4.14 | -68.09% | 6,152 | 4,064 |
| 43.95 | +18.75 | +76.53% | 1,501 | 2,005 | 780.00 | 2.47 | -4.88 | -66.30% | 9,994 | 6,764 |
| 39.10 | +17.35 | +76.60% | 2,393 | 2,059 | 785.00 | 3.11 | -6.14 | -66.81% | 5,904 | 3,336 |
| 36.00 | +17.65 | +99.55% | 4,832 | 3,050 | 790.00 | 3.84 | -7.56 | -66.49% | 11,259 | 5,554 |
| 31.20 | +15.50 | +98.73% | 4,912 | 2,206 | 795.00 | 4.60 | -8.55 | -64.43% | 6,637 | 4,481 |
| 27.07 | +13.77 | +104.08% | 14,035 | 5,704 | 800.00 | 5.99 | -10.01 | -62.80% | 15,844 | 8,942 |
| 23.40 | +12.40 | +112.73% | 7,010 | 3,829 | 805.00 | 7.50 | -11.20 | -59.89% | 6,796 | 3,920 |
| 20.14 | +10.69 | +113.12% | 12,454 | 5,498 | 810.00 | 9.19 | -12.63 | -58.58% | 7,970 | 3,198 |
| 17.25 | +9.60 | +125.16% | 10,022 | 3,382 | 815.00 | 10.78 | -14.81 | -57.18% | 3,507 | 3,364 |
| 14.75 | +8.45 | +128.03% | 18,108 | 7,744 | 820.00 | 13.50 | -15.45 | -53.59% | 4,244 | 4,890 |
| 12.16 | +7.06 | +140.08% | 8,668 | 5,834 | 825.00 | 15.75 | -17.25 | -52.27% | 1,237 | 2,408 |
| 10.03 | +5.86 | +140.19% | 11,029 | 7,786 | 830.00 | 19.10 | -17.75 | -48.56% | 1,190 | 2,947 |
| 8.15 | +4.75 | +137.68% | 4,874 | 4,953 | 835.00 | 21.79 | -19.16 | -46.44% | 423 | 2,203 |
| 6.72 | +4.05 | +151.69% | 9,386 | 14,029 | 840.00 | 25.80 | -19.23 | -42.75% | 270 | 2,484 |
| 5.37 | +3.25 | +144.44% | 3,601 | 5,152 | 845.00 | 29.50 | -19.72 | -40.19% | 284 | 2,977 |
| 4.35 | +2.71 | +170.44% | 15,967 | 13,516 | 850.00 | 33.25 | -20.75 | -38.43% | 525 | 4,040 |
| 3.35 | +1.97 | +142.75% | 2,809 | 4,417 | 855.00 | 37.20 | -20.80 | -35.86% | 101 | 846 |
| 2.94 | +1.73 | +142.98% | 1,009 | 2,304 | 857.50 | 48.00 | -12.39 | -20.52% | 7 | 867 |
| 2.74 | +1.66 | +149.55% | 4,598 | 6,742 | 860.00 | 41.45 | -22.41 | -35.09% | 190 | 1,857 |
| 2.38 | +1.39 | +140.40% | 983 | 1,516 | 862.50 | 48.60 | -15.05 | -23.64% | 10 | 371 |
| 2.10 | +1.26 | +155.56% | 3,675 | 3,846 | 865.00 | 45.90 | -23.76 | -33.82% | 48 | 1,067 |
| 1.83 | +1.07 | +142.67% | 824 | 2,151 | 867.50 | 48.16 | -22.66 | -32.00% | 17 | 477 |
| 1.67 | +0.98 | +140.00% | 2,547 | 5,576 | 870.00 | 50.38 | -22.62 | -30.99% | 75 | 1,156 |
| 1.47 | +0.87 | +142.62% | 542 | 1,254 | 872.50 | 64.69 | -11.16 | -14.71% | 8 | 303 |
| 1.28 | +0.73 | +132.73% | 4,020 | 4,731 | 875.00 | 55.00 | -23.21 | -29.68% | 25 | 1,190 |
| 1.12 | +0.63 | +134.04% | 1,098 | 1,332 | 877.50 | 92.22 | +12.07 | +15.06% | 10 | 240 |
| 1.02 | +0.56 | +121.74% | 3,386 | 9,840 | 880.00 | 60.03 | -23.01 | -27.71% | 41 | 945 |
| 0.92 | +0.52 | +140.54% | 344 | 868 | 882.50 | 73.85 | -10.85 | -12.81% | 1 | 27 |
| 0.83 | +0.47 | +130.56% | 1,880 | 4,155 | 885.00 | 77.15 | -12.40 | -13.85% | 9 | 57 |
| 0.72 | +0.37 | +105.71% | 731 | 1,306 | 887.50 | 79.25 | -0.98 | -1.22% | 2 | 56 |
| 0.63 | +0.30 | +90.91% | 1,011 | 8,620 | 890.00 | 69.28 | -28.30 | -29.09% | 33 | 235 |
| 0.61 | +0.31 | +103.33% | 103 | 2,103 | 892.50 | 75.55 | +5.98 | +8.60% | 2 | 33 |
| 0.49 | +0.22 | +81.48% | 647 | 10,503 | 895.00 | 73.26 | -25.66 | -25.94% | 42 | 143 |
| 0.44 | +0.21 | +91.30% | 114 | 727 | 897.50 | 87.74 | +1.22 | +1.41% | 7 | 12 |
| 0.40 | +0.16 | +72.73% | 7,406 | 21,027 | 900.00 | 80.00 | -22.00 | -21.57% | 46 | 194 |
| 0.38 | +0.17 | +80.95% | 368 | 904 | 902.50 | 101.25 | 0.00 | - | 79 | 1 |
| 0.33 | +0.13 | +68.42% | 330 | 3,905 | 905.00 | 95.85 | -12.40 | -11.45% | 2 | 100 |
| 0.33 | +0.14 | +73.68% | 325 | 1,269 | 907.50 | 83.85 | 0.00 | - | 3 | 2 |
| 0.29 | +0.11 | +61.11% | 499 | 7,312 | 910.00 | 111.38 | 0.00 | - | 756 | 31 |
| 0.27 | +0.10 | +58.82% | 89 | 942 | 912.50 | 112.34 | 0.00 | - | 77 | 5 |
| 0.22 | +0.06 | +37.50% | 230 | 2,931 | 915.00 | 94.14 | -22.18 | -19.07% | 2 | 13 |
| 0.18 | +0.06 | +50.00% | 590 | 3,502 | 920.00 | 121.50 | 0.00 | - | 451 | 12 |
| 0.18 | +0.05 | +41.67% | 606 | 4,247 | 925.00 | 125.15 | 0.00 | - | 132 | 14 |
| 0.13 | +0.02 | +16.67% | 378 | 3,657 | 930.00 | 127.90 | 0.00 | - | 20 | 3 |
| 0.13 | +0.03 | +30.00% | 511 | 2,354 | 935.00 | 116.65 | 0.00 | - | 7 | 0 |
| 0.12 | +0.02 | +20.00% | 131 | 3,352 | 940.00 | 143.55 | 0.00 | - | 9 | 1 |
| 0.10 | +0.02 | +25.00% | 183 | 1,991 | 945.00 | 137.62 | 0.00 | - | 7 | 0 |
| 0.08 | 0.00 | - | 960 | 10,529 | 950.00 | 151.50 | 0.00 | - | 1 | 1 |
| 0.04 | -0.04 | -44.44% | 314 | 1,635 | 955.00 | 158.30 | 0.00 | - | 4 | 1 |
| 0.04 | -0.02 | -33.33% | 88 | 2,150 | 960.00 | 155.55 | 0.00 | - | 50 | 6 |
| 0.07 | +0.02 | +50.00% | 50 | 1,363 | 965.00 | 144.85 | 0.00 | - | 3 | 2 |
| 0.04 | 0.00 | - | 11 | 1,680 | 970.00 | 145.05 | 0.00 | - | 1 | 0 |
| 0.04 | +0.01 | +33.33% | 23 | 2,651 | 975.00 | 218.70 | 0.00 | - | 24 | 0 |
| 0.03 | 0.00 | - | 11 | 1,846 | 980.00 | 178.70 | 0.00 | - | 4 | 1 |
| 0.04 | 0.00 | - | 56 | 640 | 985.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 13 | 2,684 | 990.00 | 206.20 | 0.00 | - | 1 | 0 |
| 0.02 | -0.01 | -33.33% | 81 | 1,084 | 995.00 | 152.50 | 0.00 | - | - | 0 |
| 0.01 | -0.02 | -50.00% | 92 | 6,927 | 1,000.00 | 200.00 | 0.00 | - | 8 | 0 |
| 0.02 | -0.01 | -33.33% | 3 | 1,282 | 1,010.00 | 223.05 | 0.00 | - | 2 | 0 |
| 0.03 | +0.01 | +50.00% | 4 | 1,612 | 1,020.00 | 200.20 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 25 | 685 | 1,030.00 | 240.10 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 34 | 1,159 | 1,040.00 | 163.80 | 0.00 | - | 6 | 0 |
| 0.01 | -0.01 | -25.00% | 6 | 2,422 | 1,050.00 | 226.74 | 0.00 | - | 2 | 0 |
| 0.02 | +0.01 | - | 78 | 1,044 | 1,060.00 | 256.00 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 272 | 952 | 1,070.00 | 207.07 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 1,192 | 1,080.00 | 208.07 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 816 | 1,090.00 | 211.44 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 20 | 4,909 | 1,100.00 | 254.69 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 923 | 1,110.00 | 216.45 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 2,251 | 1,120.00 | 225.55 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 2 | 618 | 1,130.00 | 214.40 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 215 | 1,341 | 1,140.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 57 | 3,599 | 1,150.00 | 268.81 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 47 | 366 | 1,160.00 | 266.48 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 12 | 546 | 1,170.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,497 | 1,731 | 1,180.00 | 278.32 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 15 | 634 | 1,190.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,743 | 1,200.00 | 330.39 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 33 | 401 | 1,210.00 | 346.91 | 0.00 | - | 2 | 0 |
| 0.02 | +0.01 | +100.00% | 3 | 372 | 1,220.00 | 337.78 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1,009 | 1,230.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 226 | 1,240.00 | 341.23 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 11 | 374 | 1,250.00 | 378.93 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 296 | 1,260.00 | 340.53 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 97 | 200 | 1,270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 147 | 1,280.00 | 380.35 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 491 | 1,290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 502 | 1,266 | 1,300.00 | 543.50 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 120 | 1,310.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 146 | 1,320.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 125 | 1,330.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 6 | 332 | 1,340.00 | 474.55 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 479 | 1,350.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 114 | 1,360.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 42 | 60 | 1,370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 105 | 1,380.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 137 | 128 | 1,390.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,155 | 1,400.00 | 493.94 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 215 | 1,450.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 475 | 1,500.00 | 574.42 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 114 | 628 | 1,550.00 | 590.80 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 150 | 21,581 | 1,600.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 8,265 | 1,650.00 | 771.64 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 15,822 | 1,700.00 | 816.65 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5,999 | 6,078 | 1,750.00 | 858.75 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 7,799 | 1,790.00 | 906.50 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 6,074 | 6,195 | 1,800.00 | 908.90 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 20 | 19 | 1,810.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 70 | 1,985 | 1,820.00 | 936.40 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 56 | 1,830.00 | 945.85 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 35 | 1,840.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 17 | 1,850.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 438 | 1,860.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 16 | 17 | 1,870.00 | 986.35 | 0.00 | - | 2 | 0 |
| 0.14 | 0.00 | - | 1 | 37 | 1,880.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 24 | 1,890.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 281 | 1,900.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 23 | 1,910.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 253 | 293 | 1,920.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 61 | 1,930.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 1,527 | 1,940.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.