Mercado fechado

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
117,93-3,16 (-2,61%)
No fechamento: 04:00PM EDT
118,00 +0,07 (+0,06%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
26 de julho de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
48.29-2.44-4.81%27737770.000.03+0.01+50.00%15,38924,897
43.73-1.47-3.25%565875.000.030.00-4,14011,066
38.20-2.08-5.16%50182880.000.05+0.01+25.00%2,09512,113
37.48-0.77-2.01%8913981.000.050.00-1,06516,977
37.65-0.90-2.33%32482.000.060.00-3,6517,327
37.70+0.50+1.34%88583.000.05-0.01-16.67%2,0024,458
34.05-3.10-8.34%4103584.000.060.00-1,1623,603
33.87-1.71-4.81%3713285.000.07+0.01+16.67%8066,757
32.12-1.95-5.72%255786.000.07-0.01-12.50%3228,507
33.20+2.20+7.10%113287.000.06-0.02-25.00%30510,399
32.600.00-11612688.000.07-0.02-22.22%1426,024
29.18-2.72-8.53%5418589.000.08-0.02-20.00%2,0475,083
28.00-2.78-9.03%4761,43890.000.07-0.03-30.00%6,0035,322
26.86-2.44-8.33%3113791.000.09-0.01-10.00%2,213431
26.24-2.39-8.35%1916492.000.09-0.02-18.18%426851
25.45-1.96-7.15%18793.000.10-0.03-23.08%3053,451
24.62-1.38-5.31%47794.000.10-0.03-23.08%3,3042,381
23.15-3.35-12.64%29139895.000.11-0.04-26.67%2,3182,892
22.19-1.71-7.15%21812496.000.12-0.05-29.41%445671
21.42-0.93-4.16%710697.000.13-0.03-18.75%8271,006
20.15-3.35-14.26%9418998.000.14-0.04-22.22%5363,419
20.80-2.00-8.77%617199.000.17-0.05-22.73%1,4414,575
18.34-3.32-15.33%2,2012,357100.000.18-0.03-14.29%25,44025,102
17.97-2.76-13.31%223138101.000.21-0.09-30.00%1,4114,707
16.51-2.34-12.41%176324102.000.240.00-12,01612,650
15.55-1.75-10.12%901509103.000.25-0.06-19.35%3,6042,531
14.65-2.95-16.76%68289104.000.31-0.11-26.19%1,4581,965
13.45-2.78-17.13%5131,063105.000.35+0.01+2.94%10,34111,517
12.55-3.45-21.56%216366106.000.43-0.03-6.52%2,9164,083
11.65-3.10-21.02%142328107.000.52+0.09+20.93%4,4354,466
10.84-2.51-18.80%4271,326108.000.62+0.12+24.00%9,5626,306
9.97-2.93-22.71%1581,488109.000.75+0.15+25.00%5,8166,711
9.00-3.20-26.23%2,3459,910110.000.91+0.24+35.82%25,10122,577
8.25-2.75-25.00%1,368668111.001.10+0.31+39.24%6,12914,431
7.50-2.45-24.62%4551,069112.001.30+0.38+41.30%10,04613,545
6.77-2.49-26.89%1,1431,450113.001.55+0.47+43.52%8,19615,235
6.10-2.69-30.60%1,6852,353114.001.84+0.56+43.75%8,0096,437
5.39-2.61-32.62%9,8906,715115.002.18+0.64+41.56%39,46523,136
4.80-2.40-33.33%4,3283,209116.002.54+0.74+41.11%16,3299,050
4.30-2.10-32.81%6,7233,082117.002.97+0.90+43.48%25,7339,730
3.61-2.25-38.40%17,4726,648118.003.44+1.03+42.74%29,20012,993
3.14-2.06-39.62%24,1268,524119.003.96+1.18+42.45%22,1047,415
2.66-1.94-42.17%61,76431,241120.004.45+1.30+41.27%35,93618,363
2.29-1.81-44.15%37,80711,987121.005.15+1.55+43.06%9,44912,330
1.92-1.73-47.40%31,69414,700122.005.72+1.57+37.83%6,2026,312
1.64-1.51-47.94%26,57813,258123.006.44+1.84+40.00%5,7075,726
1.35-1.37-50.37%20,9497,871124.007.20+1.95+37.14%5,8215,173
1.13-1.24-52.32%57,62729,610125.007.75+1.95+33.62%2,99515,214
0.92-1.11-54.68%21,53649,835126.008.80+2.25+34.35%1,2939,829
0.74-0.96-56.47%16,10447,168127.009.55+2.38+33.19%2,3786,201
0.62-0.83-57.24%14,61823,860128.0010.36+2.29+28.38%1,2246,756
0.49-0.69-58.47%9,25410,728129.0011.42+2.37+26.19%1,2722,432
0.40-0.59-59.60%35,16139,018130.0012.20+2.71+28.56%1,7058,139
0.33-0.49-59.76%12,54511,077131.0013.24+2.75+26.22%5593,080
0.26-0.41-61.19%9,80815,055132.0014.30+3.05+27.11%1102,314
0.21-0.35-62.50%3,60011,125133.0015.10+2.45+19.37%4562,792
0.17-0.29-63.04%4,12312,635134.0016.06+2.38+17.40%2591,232
0.15-0.22-59.46%24,50730,323135.0016.86+2.36+16.28%3253,232
0.14-0.18-56.25%5,46810,449136.0018.20+2.80+18.18%2342,541
0.11-0.15-57.69%4,4377,572137.0019.19+1.91+11.05%92856
0.10-0.12-54.55%2,0275,961138.0020.10+0.94+4.91%152693
0.08-0.09-52.94%1,5665,401139.0020.30+1.00+5.18%32537
0.08-0.08-50.00%15,32939,477140.0021.83+2.65+13.82%1543,008
0.07-0.06-46.15%8262,928141.0023.00-0.83-3.48%25100
0.05-0.07-58.33%1,4443,525142.0024.30-0.05-0.21%1174
0.06-0.03-33.33%1,2005,112143.0023.700.00-2101
0.05-0.03-37.50%7,1556,415144.0026.30+2.20+9.13%111
0.05-0.03-37.50%15,46413,363145.0026.89+3.14+13.22%1947
0.05-0.02-28.57%3436,187146.0026.40+0.90+3.53%20
0.04-0.02-33.33%6,7813,064147.0027.550.00-3011
0.04-0.01-20.00%2,6123,148148.0029.300.00-520
0.040.00-9233,283149.0029.90+0.95+3.28%10
0.03-0.02-40.00%2,64623,228150.0031.50+2.55+8.81%4512
0.040.00-3,1652,942152.0020.550.00-50
0.030.00-3,59610,122155.0035.650.00-32
0.030.00-64213,772160.0040.25-2.11-4.98%10
0.020.00-8584,215165.0046.15+8.90+23.89%40
0.020.00-90510,631170.0042.250.00-42
0.02+0.01+100.00%8713,303175.0047.250.00-40
0.020.00-1893,675180.0050.500.00-10
0.010.00-144,432185.0055.640.00-80
0.02+0.01+100.00%5513,319190.0061.750.00-50
0.010.00-9144,295195.00-----
0.010.00-10,5644,631200.0071.600.00-50
0.010.00-10,2311,004205.00-----
0.010.00-24,59126,330210.00-----
0.010.00-33,53013,000215.00-----
0.010.00-25,320660220.00-----
-----800.002.21+2.21-9-
-----840.003.08+3.08-2-
-----850.002.80+2.80-5-
-----870.003.54+3.54-1-
-----880.005.30+5.30-2-
-----900.004.90+4.90-6-
-----940.007.94+7.94-5-
-----950.007.75+7.75-7-
-----980.0010.90+10.90-10-
237.89+237.89-1-990.0011.25+11.25-10-
231.00+231.00-3-1,000.0011.98+11.98-32-
-----1,010.0013.95+13.95-3-
210.09+210.09-1-1,020.0015.39+15.39-1-
202.81+202.81-40-1,030.0016.07+16.07-1-
180.20+180.20-6-1,040.0022.21+22.21-2-
186.79+186.79-2-1,050.0020.55+20.55-2-
-----1,060.0021.69+21.69-1-
171.42+171.42-1101,070.0024.60+24.60-521
-----1,080.0027.81+27.81-539
151.63+151.63--21,090.0029.08+29.08-135
150.59+150.59-1551,100.0032.15+32.15-66216
142.08+142.08-1111,110.0038.00+38.00-62
140.28+140.28--11,120.0041.35+41.35-46
123.65+123.65-101,130.0043.60+43.60-42
124.80+124.80-661,140.0047.18+47.18-211
118.14+118.14-431,150.0048.85+48.85-208
111.00+111.00-321,160.0053.50+53.50-11
105.50+105.50-321,170.0057.00+57.00-44
98.75+98.75-1571,180.0061.05+61.05-1410
89.90+89.90-40151,190.0067.90+67.90-119
87.77+87.77-95551,200.0072.30+72.30-1343
83.45+83.45-63351,210.0075.55+75.55-232
78.95+78.95-62251,220.0080.92+80.92-17
67.85+67.85-3151,230.0090.00+90.00-22
73.50+73.50-1361,240.0082.58+82.58--2
66.48+66.48-85571,250.00110.57+110.57-12
60.58+60.58-1341,260.00114.80+114.80--4
59.00+59.00-5121,270.00115.00+115.00-12
54.01+54.01-951,280.00-----
50.97+50.97-2721,290.00-----
47.68+47.68-49421,300.00-----
43.00+43.00-321,310.00-----
40.05+40.05-1171,320.00-----
39.73+39.73-221,330.00-----
38.00+38.00--141,340.00-----
34.00+34.00-58311,350.00174.00+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-----