Mercado abrirá em 9 h 29 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
123,54+5,61 (+4,76%)
No fechamento: 04:00PM EDT
123,32 -0,22 (-0,18%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
2 de agosto de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
69.250.00-1150.000.03+0.01+50.00%239
-----55.000.01-0.02-66.67%71
-----60.000.01-0.03-75.00%2618
54.530.00-10010065.000.01-0.04-80.00%89318,115
48.350.00-171670.000.02-0.03-60.00%5,214170
47.55+3.11+7.00%122075.000.03-0.05-62.50%2,90712,021
43.60+5.30+13.84%1921180.000.04-0.06-60.00%76817,996
38.20+4.57+13.59%2137585.000.03-0.10-76.92%4963,581
33.60+4.97+17.36%2618690.000.05-0.13-72.22%2,0645,537
32.60+3.85+13.39%254791.000.06-0.12-66.67%4751,066
31.65+4.35+15.93%447792.000.06-0.14-70.00%1,209212
28.35+2.45+9.46%107893.000.09-0.13-59.09%137298
25.800.00-63094.000.07-0.18-72.00%90561
29.22+5.27+22.00%4813895.000.08-0.17-68.00%3671,749
27.65+5.21+23.22%2410396.000.07-0.23-76.67%10211,012
26.65+4.40+19.78%913197.000.08-0.26-76.47%154704
24.75+4.14+20.09%3920498.000.09-0.25-73.53%1562,705
22.80+2.45+12.04%310699.000.11-0.30-73.17%6111,709
23.86+5.01+26.58%70713,539100.000.11-0.36-76.60%4,06548,286
22.94+4.74+26.04%38127101.000.14-0.38-73.08%4608,950
21.50+4.65+27.60%31,051102.000.15-0.46-75.41%335667
19.24+3.29+20.63%2150103.000.17-0.55-76.39%543838
19.30+3.85+24.92%10569104.000.20-0.66-76.74%4821,260
19.20+5.01+35.31%2343,879105.000.24-0.69-74.19%2,5639,158
18.00+4.60+34.33%37141106.000.28-0.79-73.83%1,5602,321
16.76+3.66+27.94%19373107.000.32-0.95-74.80%9321,700
15.86+4.23+36.37%38326108.000.37-1.11-75.00%2,1404,683
14.80+3.80+34.55%333,173109.000.46-1.23-72.78%1,4198,466
14.25+4.05+39.71%6621,111110.000.54-1.32-70.97%12,26213,177
13.30+3.75+39.27%173468111.000.68-1.46-68.22%3,6604,435
12.39+3.59+40.80%4501,386112.000.75-1.69-69.26%1,6689,587
11.60+3.60+45.00%190770113.000.89-1.90-68.10%3,84710,544
10.80+3.30+44.00%4282,190114.001.05-2.10-66.67%2,3445,051
10.00+3.10+44.93%1,4233,377115.001.24-2.26-64.57%9,84710,417
9.10+2.90+46.77%6842,225116.001.45-2.45-62.82%2,0674,083
8.55+2.90+51.33%2,5553,940117.001.68-2.72-61.82%2,8314,651
7.88+2.73+53.01%5,4255,501118.001.97-2.89-59.47%5,2544,908
7.12+2.45+52.46%10,9764,849119.002.30-3.05-57.01%3,6754,659
6.50+2.30+54.76%17,47813,965120.002.60-3.30-55.93%20,42916,013
5.92+2.09+54.57%6,8074,050121.002.98-3.62-54.85%14,4232,021
5.30+1.95+58.21%9,1745,462122.003.45-3.65-51.41%6,5203,657
4.80+1.75+57.38%8,0894,618123.003.90-3.90-50.00%5,0247,110
4.25+1.52+55.68%6,3063,338124.004.35-4.20-49.12%2,4233,038
3.75+1.35+56.25%16,74413,626125.004.85-4.25-46.70%1,6868,765
3.30+1.20+57.14%6,1345,902126.005.50-4.33-44.05%1,3904,289
2.89+1.05+57.07%6,7767,390127.006.25-4.30-40.76%3122,216
2.50+0.87+53.37%8,31210,193128.006.75-4.49-39.95%5023,082
2.20+0.75+51.72%4,4605,663129.007.40-4.55-38.08%2582,038
1.87+0.60+47.24%28,84220,176130.008.10-4.85-37.45%4,3656,818
1.63+0.54+49.54%3,3665,440131.008.75-4.91-35.94%2311,111
1.36+0.42+44.68%8,7308,963132.009.75-5.09-34.30%2091,595
1.17+0.34+40.96%4,6584,848133.0010.47-5.33-33.73%752,351
0.98+0.26+36.11%4,2563,566134.0011.10-5.31-32.36%472,699
0.83+0.20+31.75%14,30615,681135.0012.35-5.13-29.35%1481,754
0.70+0.15+27.27%4,9363,938136.0013.34-4.23-24.08%2693,386
0.58+0.11+23.40%1,7383,446137.0013.85-5.01-26.56%304889
0.48+0.06+14.29%2,1975,188138.0014.64-5.41-26.98%1362,567
0.41+0.06+17.14%1,0942,776139.0015.69-5.01-24.20%147321
0.34+0.02+6.25%8,40118,641140.0016.80-5.31-24.02%2114,027
0.29+0.02+7.41%9893,781141.0017.74-4.96-21.85%77426
0.24+0.01+4.35%1,2833,427142.0018.60-5.70-23.46%651,765
0.19-0.02-9.52%9221,466143.0022.45-1.30-5.47%41,057
0.17-0.02-10.53%1,0601,688144.0023.55-2.20-8.54%854
0.15-0.02-11.76%5,3975,867145.0025.200.00-5172
0.12-0.03-20.00%485641146.0025.850.00-380
0.10-0.05-33.33%8831,609147.0023.35-6.11-20.74%10052
0.08-0.03-27.27%531917148.0024.75-5.45-18.05%656
0.07-0.05-41.67%71786149.0031.40+0.35+1.13%18
0.06-0.05-45.45%5,68813,105150.0030.160.00-113
0.05-0.04-44.44%1,1803,616152.0032.250.00-60
0.04-0.04-50.00%4648,656155.0028.450.00-10
0.02-0.03-60.00%1,49311,548160.0041.400.00-20
0.02-0.01-33.33%6145,147165.0045.500.00-10
0.02-0.01-33.33%8362,495170.0041.950.00-20
0.01-0.02-66.67%9101,546175.0044.000.00--0
0.01-0.02-66.67%2193,906180.0049.750.00--0
0.01-0.02-66.67%5264,200185.00-----
0.01-0.01-50.00%747,751190.0070.300.00-10
0.01-0.01-50.00%86897195.00-----
0.010.00-42111,041200.0073.800.00-40
0.01-0.01-50.00%12729205.0078.730.00-40
0.010.00-2218210.0092.000.00-20
0.010.00-54629215.00-----
0.010.00-321,115220.00-----