Mercado fechará em 1 h 17 min
BOVESPA
134.348,84 -327,91 (-0,24%) MERVAL
1.789.871,25 +25.742,75 (+1,46%) MXX
52.056,91 +861,15 (+1,68%) PETROLEO CRU
69,00 +1,69 (+2,51%) OURO
2.582,90 +40,50 (+1,59%) Bitcoin USD
58.388,25 +593,70 (+1,03%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:43PM EDT. Mercado aberto.
Opções de comprapara27 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240927C00050000 | 2024-09-11 3:25PM EDT | 50.00 | 66.22 | 70.15 | 70.60 | 0.00 | - | 2 | 26 | 202.73% |
| NVDA240927C00052000 | 2024-09-11 12:13PM EDT | 52.00 | 60.05 | 68.05 | 68.50 | 0.00 | - | 1 | 32 | 178.91% |
| NVDA240927C00053000 | 2024-09-06 9:53AM EDT | 53.00 | 52.59 | 67.05 | 67.55 | 0.00 | - | 20 | 20 | 179.69% |
| NVDA240927C00054000 | 2024-08-16 2:10PM EDT | 54.00 | 70.75 | 66.05 | 66.45 | 0.00 | - | 9 | 9 | 166.80% |
| NVDA240927C00056000 | 2024-09-09 9:51AM EDT | 56.00 | 49.85 | 64.05 | 64.60 | 0.00 | - | 1 | 1 | 172.27% |
| NVDA240927C00058000 | 2024-09-10 1:21PM EDT | 58.00 | 48.60 | 62.15 | 62.60 | 0.00 | - | 35 | 26 | 171.09% |
| NVDA240927C00059000 | 2024-09-10 10:32AM EDT | 59.00 | 60.35 | 61.10 | 61.55 | +11.90 | +24.56% | 1 | 22 | 161.33% |
| NVDA240927C00060000 | 2024-09-11 10:26AM EDT | 60.00 | 49.50 | 60.10 | 60.50 | 0.00 | - | 2 | 45 | 154.49% |
| NVDA240927C00062000 | 2024-09-11 11:20AM EDT | 62.00 | 47.25 | 58.15 | 58.60 | 0.00 | - | 4 | 47 | 157.03% |
| NVDA240927C00063000 | 2024-09-11 9:55AM EDT | 63.00 | 47.10 | 57.15 | 57.55 | 0.00 | - | 1 | 75 | 150.78% |
| NVDA240927C00064000 | 2024-09-11 12:52PM EDT | 64.00 | 48.45 | 56.15 | 56.50 | 0.00 | - | 6 | 41 | 144.53% |
| NVDA240927C00065000 | 2024-09-11 11:24AM EDT | 65.00 | 44.25 | 55.15 | 55.55 | 0.00 | - | 26 | 24 | 144.14% |
| NVDA240927C00066000 | 2024-09-12 10:00AM EDT | 66.00 | 52.43 | 54.15 | 54.65 | +5.83 | +12.51% | 10 | 60 | 145.90% |
| NVDA240927C00067000 | 2024-09-11 11:53AM EDT | 67.00 | 43.80 | 53.25 | 53.65 | 0.00 | - | 24 | 82 | 147.07% |
| NVDA240927C00068000 | 2024-09-11 12:23PM EDT | 68.00 | 44.70 | 52.20 | 52.60 | 0.00 | - | 1 | 23 | 139.45% |
| NVDA240927C00069000 | 2024-09-12 9:39AM EDT | 69.00 | 48.50 | 51.20 | 51.70 | +4.80 | +10.98% | 23 | 9 | 140.43% |
| NVDA240927C00070000 | 2024-09-12 11:59AM EDT | 70.00 | 48.20 | 50.30 | 50.65 | +4.95 | +11.45% | 59 | 108 | 139.16% |
| NVDA240927C00071000 | 2024-09-12 12:12PM EDT | 71.00 | 48.25 | 49.25 | 49.50 | +9.50 | +24.52% | 13 | 96 | 127.93% |
| NVDA240927C00072000 | 2024-09-12 12:12PM EDT | 72.00 | 47.25 | 48.25 | 48.50 | +2.95 | +6.66% | 40 | 171 | 125.00% |
| NVDA240927C00073000 | 2024-09-12 11:46AM EDT | 73.00 | 45.30 | 47.25 | 47.50 | +7.50 | +19.84% | 18 | 62 | 121.88% |
| NVDA240927C00074000 | 2024-09-12 11:39AM EDT | 74.00 | 44.25 | 46.30 | 46.50 | +1.95 | +4.61% | 24 | 20 | 121.09% |
| NVDA240927C00075000 | 2024-09-12 1:09PM EDT | 75.00 | 44.57 | 45.25 | 45.50 | +2.22 | +5.24% | 72 | 176 | 116.21% |
| NVDA240927C00076000 | 2024-09-12 11:05AM EDT | 76.00 | 43.10 | 44.25 | 44.55 | +4.10 | +10.51% | 49 | 62 | 115.23% |
| NVDA240927C00077000 | 2024-09-12 1:09PM EDT | 77.00 | 42.80 | 43.30 | 43.60 | +8.35 | +24.24% | 54 | 39 | 115.92% |
| NVDA240927C00078000 | 2024-09-12 10:44AM EDT | 78.00 | 41.95 | 42.40 | 42.55 | +3.10 | +7.98% | 49 | 21 | 114.65% |
| NVDA240927C00079000 | 2024-09-12 12:15PM EDT | 79.00 | 40.10 | 41.40 | 41.55 | +3.70 | +10.16% | 54 | 47 | 111.72% |
| NVDA240927C00080000 | 2024-09-12 1:14PM EDT | 80.00 | 39.65 | 40.40 | 40.55 | +3.04 | +8.30% | 81 | 252 | 108.79% |
| NVDA240927C00081000 | 2024-09-12 12:15PM EDT | 81.00 | 38.55 | 39.45 | 39.55 | +2.85 | +7.98% | 33 | 51 | 107.42% |
| NVDA240927C00082000 | 2024-09-12 11:24AM EDT | 82.00 | 37.50 | 38.50 | 38.60 | +5.10 | +15.74% | 40 | 196 | 107.23% |
| NVDA240927C00083000 | 2024-09-12 2:11PM EDT | 83.00 | 37.60 | 37.45 | 37.55 | +6.65 | +21.49% | 36 | 205 | 101.76% |
| NVDA240927C00084000 | 2024-09-12 12:09PM EDT | 84.00 | 35.35 | 36.40 | 36.55 | +2.45 | +7.45% | 62 | 465 | 97.66% |
| NVDA240927C00085000 | 2024-09-12 1:03PM EDT | 85.00 | 34.80 | 35.40 | 35.50 | +4.75 | +15.81% | 88 | 287 | 93.46% |
| NVDA240927C00086000 | 2024-09-12 12:08PM EDT | 86.00 | 33.25 | 34.50 | 34.60 | +4.90 | +17.28% | 120 | 220 | 95.90% |
| NVDA240927C00087000 | 2024-09-12 1:00PM EDT | 87.00 | 32.85 | 33.55 | 33.70 | +3.35 | +11.36% | 95 | 262 | 96.48% |
| NVDA240927C00088000 | 2024-09-12 2:11PM EDT | 88.00 | 32.65 | 32.50 | 32.65 | +6.87 | +26.65% | 65 | 228 | 91.50% |
| NVDA240927C00089000 | 2024-09-12 11:52AM EDT | 89.00 | 30.20 | 31.50 | 31.60 | +3.70 | +13.96% | 46 | 323 | 87.70% |
| NVDA240927C00090000 | 2024-09-12 2:11PM EDT | 90.00 | 30.57 | 30.50 | 30.60 | +5.17 | +20.35% | 82 | 969 | 84.96% |
| NVDA240927C00091000 | 2024-09-12 1:30PM EDT | 91.00 | 30.10 | 29.50 | 29.60 | +5.75 | +23.61% | 48 | 218 | 82.23% |
| NVDA240927C00092000 | 2024-09-12 11:21AM EDT | 92.00 | 27.15 | 28.60 | 28.70 | +1.35 | +5.23% | 35 | 403 | 83.50% |
| NVDA240927C00093000 | 2024-09-12 12:09PM EDT | 93.00 | 26.45 | 27.55 | 27.55 | +2.85 | +12.08% | 16 | 189 | 76.95% |
| NVDA240927C00094000 | 2024-09-12 1:41PM EDT | 94.00 | 26.45 | 26.55 | 26.65 | +4.80 | +22.17% | 55 | 170 | 76.22% |
| NVDA240927C00095000 | 2024-09-12 1:24PM EDT | 95.00 | 25.10 | 25.65 | 25.75 | +4.42 | +21.37% | 106 | 318 | 76.95% |
| NVDA240927C00096000 | 2024-09-12 12:01PM EDT | 96.00 | 22.85 | 24.60 | 24.75 | +3.15 | +15.99% | 61 | 215 | 73.44% |
| NVDA240927C00097000 | 2024-09-12 1:09PM EDT | 97.00 | 22.75 | 23.60 | 23.70 | +2.15 | +10.44% | 79 | 297 | 69.92% |
| NVDA240927C00098000 | 2024-09-12 12:30PM EDT | 98.00 | 21.80 | 22.70 | 22.80 | +3.26 | +17.58% | 60 | 450 | 70.26% |
| NVDA240927C00099000 | 2024-09-12 1:09PM EDT | 99.00 | 22.31 | 21.75 | 21.85 | +5.61 | +33.59% | 91 | 444 | 68.95% |
| NVDA240927C00100000 | 2024-09-12 2:02PM EDT | 100.00 | 21.27 | 20.75 | 20.90 | +3.27 | +18.17% | 332 | 1,417 | 66.80% |
| NVDA240927C00101000 | 2024-09-12 2:02PM EDT | 101.00 | 20.37 | 19.75 | 19.85 | +5.17 | +34.01% | 143 | 388 | 63.43% |
| NVDA240927C00102000 | 2024-09-12 1:43PM EDT | 102.00 | 18.65 | 19.05 | 19.15 | +2.45 | +15.12% | 187 | 704 | 67.53% |
| NVDA240927C00103000 | 2024-09-12 1:51PM EDT | 103.00 | 18.26 | 17.95 | 18.05 | +3.13 | +20.69% | 168 | 767 | 62.50% |
| NVDA240927C00104000 | 2024-09-12 1:56PM EDT | 104.00 | 17.60 | 17.10 | 17.20 | +3.79 | +27.44% | 379 | 887 | 62.65% |
| NVDA240927C00105000 | 2024-09-12 2:09PM EDT | 105.00 | 16.43 | 16.15 | 16.25 | +2.77 | +20.28% | 946 | 3,641 | 60.64% |
| NVDA240927C00106000 | 2024-09-12 2:04PM EDT | 106.00 | 15.65 | 15.25 | 15.40 | +3.00 | +23.72% | 320 | 1,516 | 59.89% |
| NVDA240927C00107000 | 2024-09-12 1:54PM EDT | 107.00 | 14.79 | 14.40 | 14.50 | +2.79 | +23.25% | 385 | 1,680 | 58.91% |
| NVDA240927C00108000 | 2024-09-12 2:09PM EDT | 108.00 | 13.72 | 13.60 | 13.70 | +2.57 | +23.05% | 495 | 1,526 | 58.91% |
| NVDA240927C00109000 | 2024-09-12 2:10PM EDT | 109.00 | 12.90 | 12.70 | 12.85 | +2.45 | +23.44% | 389 | 1,688 | 57.52% |
| NVDA240927C00110000 | 2024-09-12 2:09PM EDT | 110.00 | 12.07 | 11.95 | 12.05 | +2.52 | +26.39% | 2,696 | 7,174 | 57.32% |
| NVDA240927C00111000 | 2024-09-12 2:13PM EDT | 111.00 | 11.17 | 11.20 | 11.30 | +2.17 | +24.11% | 817 | 2,526 | 57.15% |
| NVDA240927C00112000 | 2024-09-12 2:12PM EDT | 112.00 | 10.46 | 10.40 | 10.50 | +2.21 | +26.47% | 1,004 | 2,952 | 56.10% |
| NVDA240927C00113000 | 2024-09-12 2:12PM EDT | 113.00 | 9.70 | 9.70 | 9.75 | +2.10 | +27.63% | 959 | 3,147 | 55.71% |
| NVDA240927C00114000 | 2024-09-12 2:09PM EDT | 114.00 | 9.10 | 8.95 | 9.05 | +2.05 | +29.08% | 1,144 | 3,124 | 55.03% |
| NVDA240927C00115000 | 2024-09-12 2:09PM EDT | 115.00 | 8.45 | 8.30 | 8.40 | +2.01 | +31.21% | 8,729 | 11,637 | 54.93% |
| NVDA240927C00116000 | 2024-09-12 2:11PM EDT | 116.00 | 7.68 | 7.60 | 7.70 | +1.73 | +29.08% | 2,332 | 2,993 | 54.00% |
| NVDA240927C00117000 | 2024-09-12 2:11PM EDT | 117.00 | 7.06 | 7.00 | 7.10 | +1.76 | +33.21% | 5,005 | 3,553 | 53.86% |
| NVDA240927C00118000 | 2024-09-12 2:12PM EDT | 118.00 | 6.45 | 6.45 | 6.50 | +1.60 | +32.99% | 4,834 | 2,984 | 53.66% |
| NVDA240927C00119000 | 2024-09-12 2:12PM EDT | 119.00 | 5.85 | 5.85 | 5.95 | +1.40 | +31.46% | 4,107 | 2,399 | 53.17% |
| NVDA240927C00120000 | 2024-09-12 2:13PM EDT | 120.00 | 5.39 | 5.35 | 5.40 | +1.47 | +37.79% | 16,717 | 14,458 | 52.89% |
| NVDA240927C00121000 | 2024-09-12 2:11PM EDT | 121.00 | 4.90 | 4.90 | 5.00 | +1.35 | +36.99% | 5,071 | 3,882 | 53.32% |
| NVDA240927C00122000 | 2024-09-12 2:10PM EDT | 122.00 | 4.45 | 4.35 | 4.45 | +1.32 | +42.17% | 2,145 | 3,202 | 52.20% |
| NVDA240927C00123000 | 2024-09-12 2:12PM EDT | 123.00 | 4.00 | 3.95 | 4.05 | +1.13 | +38.97% | 2,762 | 4,579 | 52.27% |
| NVDA240927C00124000 | 2024-09-12 2:07PM EDT | 124.00 | 3.65 | 3.60 | 3.65 | +1.30 | +55.32% | 2,568 | 3,382 | 52.32% |
| NVDA240927C00125000 | 2024-09-12 2:12PM EDT | 125.00 | 3.15 | 3.20 | 3.25 | +0.94 | +41.59% | 9,551 | 14,216 | 51.83% |
| NVDA240927C00126000 | 2024-09-12 2:12PM EDT | 126.00 | 2.88 | 2.83 | 2.84 | +0.88 | +44.00% | 2,751 | 3,654 | 51.12% |
| NVDA240927C00127000 | 2024-09-12 2:10PM EDT | 127.00 | 2.58 | 2.54 | 2.56 | +0.82 | +46.59% | 2,405 | 3,051 | 51.25% |
| NVDA240927C00128000 | 2024-09-12 2:12PM EDT | 128.00 | 2.28 | 2.28 | 2.30 | +0.68 | +41.46% | 2,047 | 3,204 | 51.37% |
| NVDA240927C00129000 | 2024-09-12 2:11PM EDT | 129.00 | 2.04 | 2.00 | 2.02 | +0.64 | +45.71% | 1,019 | 6,515 | 51.00% |
| NVDA240927C00130000 | 2024-09-12 2:11PM EDT | 130.00 | 1.80 | 1.79 | 1.82 | +0.60 | +49.59% | 16,597 | 22,016 | 51.25% |
| NVDA240927C00131000 | 2024-09-12 2:11PM EDT | 131.00 | 1.60 | 1.60 | 1.63 | +0.51 | +45.54% | 2,850 | 1,392 | 51.47% |
| NVDA240927C00132000 | 2024-09-12 2:11PM EDT | 132.00 | 1.44 | 1.39 | 1.42 | +0.52 | +56.52% | 4,219 | 5,515 | 51.12% |
| NVDA240927C00133000 | 2024-09-12 2:11PM EDT | 133.00 | 1.25 | 1.23 | 1.26 | +0.43 | +52.44% | 922 | 1,952 | 51.22% |
| NVDA240927C00134000 | 2024-09-12 2:02PM EDT | 134.00 | 1.17 | 1.08 | 1.10 | +0.42 | +56.00% | 537 | 1,629 | 51.15% |
| NVDA240927C00135000 | 2024-09-12 2:11PM EDT | 135.00 | 0.97 | 0.95 | 0.97 | +0.33 | +51.56% | 1,799 | 9,746 | 51.22% |
| NVDA240927C00136000 | 2024-09-12 2:00PM EDT | 136.00 | 0.91 | 0.84 | 0.86 | +0.35 | +62.50% | 1,238 | 3,523 | 51.39% |
| NVDA240927C00137000 | 2024-09-12 2:09PM EDT | 137.00 | 0.77 | 0.74 | 0.76 | +0.27 | +54.00% | 662 | 3,214 | 51.54% |
| NVDA240927C00138000 | 2024-09-12 2:12PM EDT | 138.00 | 0.66 | 0.65 | 0.67 | +0.21 | +46.67% | 343 | 767 | 51.66% |
| NVDA240927C00139000 | 2024-09-12 2:02PM EDT | 139.00 | 0.60 | 0.59 | 0.61 | +0.19 | +46.34% | 66 | 2,885 | 52.25% |
| NVDA240927C00140000 | 2024-09-12 2:11PM EDT | 140.00 | 0.53 | 0.51 | 0.52 | +0.18 | +51.43% | 3,884 | 9,635 | 52.10% |
| NVDA240927C00141000 | 2024-09-12 1:33PM EDT | 141.00 | 0.43 | 0.46 | 0.48 | +0.13 | +43.33% | 710 | 464 | 52.69% |
| NVDA240927C00142000 | 2024-09-12 2:09PM EDT | 142.00 | 0.42 | 0.40 | 0.42 | +0.18 | +75.00% | 432 | 1,825 | 52.73% |
| NVDA240927C00143000 | 2024-09-12 2:06PM EDT | 143.00 | 0.36 | 0.36 | 0.37 | +0.12 | +50.00% | 207 | 774 | 53.08% |
| NVDA240927C00144000 | 2024-09-12 2:09PM EDT | 144.00 | 0.33 | 0.31 | 0.33 | +0.11 | +50.00% | 182 | 511 | 53.22% |
| NVDA240927C00145000 | 2024-09-12 1:56PM EDT | 145.00 | 0.30 | 0.28 | 0.30 | +0.10 | +50.00% | 742 | 3,890 | 53.71% |
| NVDA240927C00146000 | 2024-09-12 2:10PM EDT | 146.00 | 0.27 | 0.25 | 0.27 | +0.10 | +58.82% | 232 | 761 | 54.10% |
| NVDA240927C00147000 | 2024-09-12 1:55PM EDT | 147.00 | 0.24 | 0.23 | 0.24 | +0.10 | +71.43% | 61 | 558 | 54.49% |
| NVDA240927C00148000 | 2024-09-12 1:55PM EDT | 148.00 | 0.21 | 0.20 | 0.22 | +0.05 | +31.25% | 413 | 4,542 | 54.88% |
| NVDA240927C00149000 | 2024-09-12 1:28PM EDT | 149.00 | 0.18 | 0.18 | 0.20 | +0.07 | +63.64% | 71 | 697 | 55.27% |
| NVDA240927C00150000 | 2024-09-12 2:04PM EDT | 150.00 | 0.18 | 0.17 | 0.18 | +0.06 | +50.00% | 1,899 | 6,050 | 55.86% |
| NVDA240927C00155000 | 2024-09-12 2:04PM EDT | 155.00 | 0.11 | 0.11 | 0.12 | +0.03 | +37.50% | 2,317 | 2,142 | 58.59% |
| NVDA240927C00160000 | 2024-09-12 1:46PM EDT | 160.00 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 627 | 3,172 | 60.94% |
| NVDA240927C00165000 | 2024-09-12 2:13PM EDT | 165.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 838 | 1,856 | 63.67% |
| NVDA240927C00170000 | 2024-09-12 1:50PM EDT | 170.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 353 | 1,555 | 67.19% |
| NVDA240927C00175000 | 2024-09-12 1:51PM EDT | 175.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1,070 | 3,154 | 70.31% |
| NVDA240927C00180000 | 2024-09-12 2:12PM EDT | 180.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 65 | 2,209 | 71.88% |
| NVDA240927C00185000 | 2024-09-12 10:49AM EDT | 185.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 128 | 1,140 | 74.61% |
| NVDA240927C00190000 | 2024-09-12 2:00PM EDT | 190.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 9 | 681 | 76.56% |
| NVDA240927C00195000 | 2024-09-12 9:50AM EDT | 195.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 13 | 436 | 80.47% |
| NVDA240927C00200000 | 2024-09-12 10:45AM EDT | 200.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 21 | 3,224 | 84.38% |
| NVDA240927C00205000 | 2024-09-12 2:01PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 3,546 | 79.69% |
Opções de vendapara27 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240927P00050000 | 2024-09-12 1:36PM EDT | 50.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2,737 | 1,862 | 154.69% |
| NVDA240927P00051000 | 2024-09-12 11:27AM EDT | 51.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 734 | 945 | 150.78% |
| NVDA240927P00052000 | 2024-09-12 12:03PM EDT | 52.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 583 | 299 | 147.66% |
| NVDA240927P00053000 | 2024-09-12 12:04PM EDT | 53.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 671 | 475 | 144.53% |
| NVDA240927P00054000 | 2024-09-10 3:42PM EDT | 54.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 21 | 168 | 146.88% |
| NVDA240927P00055000 | 2024-09-12 9:30AM EDT | 55.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 21 | 128 | 143.75% |
| NVDA240927P00056000 | 2024-09-12 11:08AM EDT | 56.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 200 | 207 | 140.63% |
| NVDA240927P00057000 | 2024-09-12 12:32PM EDT | 57.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 327 | 179 | 137.50% |
| NVDA240927P00058000 | 2024-09-12 12:23PM EDT | 58.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 667 | 222 | 134.38% |
| NVDA240927P00059000 | 2024-09-12 1:11PM EDT | 59.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 23 | 950 | 133.59% |
| NVDA240927P00060000 | 2024-09-12 12:28PM EDT | 60.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 820 | 11,074 | 132.03% |
| NVDA240927P00061000 | 2024-09-12 11:10AM EDT | 61.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 3 | 2,147 | 128.91% |
| NVDA240927P00062000 | 2024-09-12 11:19AM EDT | 62.00 | 0.06 | 0.04 | 0.05 | -0.01 | -14.29% | 4,279 | 4,312 | 126.56% |
| NVDA240927P00063000 | 2024-09-12 12:35PM EDT | 63.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 890 | 867 | 123.44% |
| NVDA240927P00064000 | 2024-09-12 12:32PM EDT | 64.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1,178 | 262 | 120.70% |
| NVDA240927P00065000 | 2024-09-12 1:38PM EDT | 65.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 658 | 17,049 | 117.97% |
| NVDA240927P00066000 | 2024-09-12 1:22PM EDT | 66.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 100 | 5,437 | 117.97% |
| NVDA240927P00067000 | 2024-09-11 3:41PM EDT | 67.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 576 | 872 | 115.23% |
| NVDA240927P00068000 | 2024-09-12 12:15PM EDT | 68.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 83 | 2,154 | 112.50% |
| NVDA240927P00069000 | 2024-09-12 12:18PM EDT | 69.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 556 | 6,330 | 109.77% |
| NVDA240927P00070000 | 2024-09-12 12:12PM EDT | 70.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 218 | 8,619 | 108.59% |
| NVDA240927P00071000 | 2024-09-11 2:16PM EDT | 71.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 3,858 | 6,605 | 107.03% |
| NVDA240927P00072000 | 2024-09-12 1:45PM EDT | 72.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 271 | 2,968 | 104.30% |
| NVDA240927P00073000 | 2024-09-12 1:11PM EDT | 73.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 287 | 10,138 | 101.95% |
| NVDA240927P00074000 | 2024-09-12 1:35PM EDT | 74.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 250 | 3,272 | 101.17% |
| NVDA240927P00075000 | 2024-09-12 12:41PM EDT | 75.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 315 | 9,947 | 98.44% |
| NVDA240927P00076000 | 2024-09-12 1:27PM EDT | 76.00 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 221 | 265 | 96.09% |
| NVDA240927P00077000 | 2024-09-12 12:48PM EDT | 77.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 60 | 5,067 | 95.31% |
| NVDA240927P00078000 | 2024-09-12 1:30PM EDT | 78.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 20 | 321 | 92.58% |
| NVDA240927P00079000 | 2024-09-12 2:04PM EDT | 79.00 | 0.09 | 0.09 | 0.10 | -0.03 | -20.00% | 107 | 438 | 91.60% |
| NVDA240927P00080000 | 2024-09-12 2:11PM EDT | 80.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 546 | 3,200 | 89.26% |
| NVDA240927P00081000 | 2024-09-12 1:46PM EDT | 81.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 227 | 441 | 86.72% |
| NVDA240927P00082000 | 2024-09-12 12:18PM EDT | 82.00 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 4 | 829 | 85.55% |
| NVDA240927P00083000 | 2024-09-12 1:04PM EDT | 83.00 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 18 | 391 | 84.38% |
| NVDA240927P00084000 | 2024-09-12 1:27PM EDT | 84.00 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 249 | 822 | 81.84% |
| NVDA240927P00085000 | 2024-09-12 1:49PM EDT | 85.00 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 248 | 1,570 | 80.47% |
| NVDA240927P00086000 | 2024-09-12 1:30PM EDT | 86.00 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 140 | 392 | 78.13% |
| NVDA240927P00087000 | 2024-09-12 1:35PM EDT | 87.00 | 0.14 | 0.13 | 0.14 | -0.06 | -30.00% | 203 | 764 | 76.76% |
| NVDA240927P00088000 | 2024-09-12 12:58PM EDT | 88.00 | 0.15 | 0.14 | 0.15 | -0.05 | -25.00% | 233 | 861 | 75.20% |
| NVDA240927P00089000 | 2024-09-12 2:08PM EDT | 89.00 | 0.15 | 0.15 | 0.16 | -0.07 | -31.82% | 359 | 790 | 73.63% |
| NVDA240927P00090000 | 2024-09-12 2:12PM EDT | 90.00 | 0.17 | 0.16 | 0.17 | -0.07 | -30.43% | 3,412 | 7,000 | 71.97% |
| NVDA240927P00091000 | 2024-09-12 1:09PM EDT | 91.00 | 0.17 | 0.17 | 0.18 | -0.09 | -34.62% | 175 | 485 | 70.31% |
| NVDA240927P00092000 | 2024-09-12 2:12PM EDT | 92.00 | 0.20 | 0.19 | 0.20 | -0.08 | -29.63% | 169 | 1,589 | 69.14% |
| NVDA240927P00093000 | 2024-09-12 2:06PM EDT | 93.00 | 0.21 | 0.20 | 0.21 | -0.11 | -35.48% | 244 | 1,008 | 67.38% |
| NVDA240927P00094000 | 2024-09-12 2:08PM EDT | 94.00 | 0.23 | 0.21 | 0.22 | -0.12 | -33.33% | 448 | 6,871 | 65.63% |
| NVDA240927P00095000 | 2024-09-12 2:11PM EDT | 95.00 | 0.24 | 0.24 | 0.25 | -0.14 | -36.84% | 1,127 | 5,078 | 64.75% |
| NVDA240927P00096000 | 2024-09-12 2:04PM EDT | 96.00 | 0.27 | 0.27 | 0.28 | -0.15 | -35.71% | 317 | 4,563 | 63.77% |
| NVDA240927P00097000 | 2024-09-12 2:11PM EDT | 97.00 | 0.30 | 0.30 | 0.31 | -0.18 | -37.50% | 747 | 2,023 | 62.65% |
| NVDA240927P00098000 | 2024-09-12 2:11PM EDT | 98.00 | 0.35 | 0.33 | 0.34 | -0.17 | -34.69% | 444 | 1,927 | 61.38% |
| NVDA240927P00099000 | 2024-09-12 2:07PM EDT | 99.00 | 0.38 | 0.37 | 0.38 | -0.22 | -36.67% | 607 | 1,420 | 60.35% |
| NVDA240927P00100000 | 2024-09-12 2:13PM EDT | 100.00 | 0.42 | 0.42 | 0.43 | -0.26 | -38.24% | 6,876 | 13,689 | 59.52% |
| NVDA240927P00101000 | 2024-09-12 1:53PM EDT | 101.00 | 0.47 | 0.47 | 0.48 | -0.27 | -36.49% | 747 | 1,543 | 58.50% |
| NVDA240927P00102000 | 2024-09-12 2:09PM EDT | 102.00 | 0.54 | 0.54 | 0.55 | -0.34 | -38.64% | 996 | 1,969 | 57.81% |
| NVDA240927P00103000 | 2024-09-12 2:08PM EDT | 103.00 | 0.62 | 0.61 | 0.63 | -0.38 | -38.00% | 11,800 | 2,404 | 57.08% |
| NVDA240927P00104000 | 2024-09-12 2:12PM EDT | 104.00 | 0.71 | 0.70 | 0.71 | -0.41 | -37.27% | 887 | 6,318 | 56.35% |
| NVDA240927P00105000 | 2024-09-12 2:12PM EDT | 105.00 | 0.81 | 0.80 | 0.81 | -0.45 | -36.59% | 3,961 | 10,062 | 55.71% |
| NVDA240927P00106000 | 2024-09-12 2:07PM EDT | 106.00 | 0.90 | 0.91 | 0.93 | -0.52 | -36.62% | 925 | 2,272 | 55.13% |
| NVDA240927P00107000 | 2024-09-12 2:11PM EDT | 107.00 | 1.05 | 1.05 | 1.07 | -0.58 | -35.58% | 910 | 2,166 | 54.76% |
| NVDA240927P00108000 | 2024-09-12 2:10PM EDT | 108.00 | 1.20 | 1.19 | 1.21 | -0.64 | -34.78% | 1,168 | 2,628 | 54.10% |
| NVDA240927P00109000 | 2024-09-12 2:08PM EDT | 109.00 | 1.35 | 1.36 | 1.38 | -0.75 | -35.71% | 804 | 1,271 | 53.64% |
| NVDA240927P00110000 | 2024-09-12 2:12PM EDT | 110.00 | 1.57 | 1.56 | 1.58 | -0.83 | -34.58% | 5,051 | 10,773 | 53.35% |
| NVDA240927P00111000 | 2024-09-12 2:12PM EDT | 111.00 | 1.79 | 1.76 | 1.79 | -0.86 | -32.45% | 712 | 1,629 | 52.83% |
| NVDA240927P00112000 | 2024-09-12 2:10PM EDT | 112.00 | 2.00 | 2.00 | 2.03 | -1.06 | -34.64% | 1,680 | 4,232 | 52.47% |
| NVDA240927P00113000 | 2024-09-12 2:10PM EDT | 113.00 | 2.23 | 2.27 | 2.30 | -1.07 | -32.42% | 1,116 | 1,583 | 52.20% |
| NVDA240927P00114000 | 2024-09-12 2:10PM EDT | 114.00 | 2.52 | 2.56 | 2.59 | -1.23 | -32.80% | 1,445 | 1,350 | 51.83% |
| NVDA240927P00115000 | 2024-09-12 2:13PM EDT | 115.00 | 2.89 | 2.88 | 2.90 | -1.26 | -30.36% | 3,343 | 10,097 | 51.47% |
| NVDA240927P00116000 | 2024-09-12 2:08PM EDT | 116.00 | 3.17 | 3.20 | 3.25 | -1.39 | -30.48% | 1,662 | 1,352 | 51.01% |
| NVDA240927P00117000 | 2024-09-12 2:04PM EDT | 117.00 | 3.50 | 3.60 | 3.65 | -1.50 | -30.00% | 1,988 | 1,127 | 50.94% |
| NVDA240927P00118000 | 2024-09-12 2:11PM EDT | 118.00 | 4.00 | 4.05 | 4.10 | -1.54 | -27.80% | 3,535 | 2,612 | 51.06% |
| NVDA240927P00119000 | 2024-09-12 2:03PM EDT | 119.00 | 4.25 | 4.40 | 4.50 | -1.85 | -30.33% | 1,116 | 1,154 | 50.10% |
| NVDA240927P00120000 | 2024-09-12 2:12PM EDT | 120.00 | 4.95 | 4.90 | 4.95 | -1.75 | -26.12% | 2,303 | 7,901 | 50.10% |
| NVDA240927P00121000 | 2024-09-12 2:05PM EDT | 121.00 | 5.20 | 5.40 | 5.45 | -2.15 | -29.25% | 897 | 636 | 49.78% |
| NVDA240927P00122000 | 2024-09-12 2:03PM EDT | 122.00 | 5.75 | 5.90 | 6.00 | -2.77 | -32.51% | 291 | 1,053 | 49.65% |
| NVDA240927P00123000 | 2024-09-12 1:23PM EDT | 123.00 | 6.45 | 6.50 | 6.55 | -2.49 | -27.85% | 176 | 869 | 49.19% |
| NVDA240927P00124000 | 2024-09-12 2:04PM EDT | 124.00 | 6.89 | 7.10 | 7.20 | -2.28 | -24.86% | 118 | 675 | 49.46% |
| NVDA240927P00125000 | 2024-09-12 2:07PM EDT | 125.00 | 7.65 | 7.75 | 7.80 | -2.21 | -22.41% | 1,353 | 2,330 | 48.89% |
| NVDA240927P00126000 | 2024-09-12 2:08PM EDT | 126.00 | 8.25 | 8.45 | 8.55 | -2.39 | -22.46% | 96 | 794 | 49.61% |
| NVDA240927P00127000 | 2024-09-12 1:03PM EDT | 127.00 | 9.66 | 9.10 | 9.20 | -1.84 | -16.00% | 119 | 547 | 48.95% |
| NVDA240927P00128000 | 2024-09-12 1:55PM EDT | 128.00 | 9.56 | 9.80 | 9.90 | -4.39 | -31.47% | 113 | 4,102 | 48.54% |
| NVDA240927P00129000 | 2024-09-12 10:24AM EDT | 129.00 | 11.00 | 10.55 | 10.65 | -2.80 | -20.29% | 44 | 412 | 48.39% |
| NVDA240927P00130000 | 2024-09-12 1:56PM EDT | 130.00 | 10.90 | 11.30 | 11.40 | -3.37 | -23.62% | 264 | 2,835 | 47.93% |
| NVDA240927P00131000 | 2024-09-12 1:09PM EDT | 131.00 | 13.00 | 12.15 | 12.25 | -2.50 | -16.13% | 11 | 269 | 48.51% |
| NVDA240927P00132000 | 2024-09-12 10:01AM EDT | 132.00 | 14.66 | 12.90 | 13.00 | -1.84 | -11.15% | 5 | 2,399 | 47.36% |
| NVDA240927P00133000 | 2024-09-12 1:50PM EDT | 133.00 | 13.79 | 13.80 | 13.90 | -4.46 | -24.44% | 14 | 338 | 48.17% |
| NVDA240927P00134000 | 2024-09-12 10:08AM EDT | 134.00 | 15.25 | 14.60 | 14.75 | -4.90 | -24.32% | 4 | 126 | 47.95% |
| NVDA240927P00135000 | 2024-09-12 1:39PM EDT | 135.00 | 15.15 | 15.50 | 15.65 | -4.10 | -21.30% | 33 | 445 | 48.32% |
| NVDA240927P00136000 | 2024-09-12 10:41AM EDT | 136.00 | 17.55 | 16.40 | 16.50 | -4.20 | -19.31% | 18 | 161 | 47.46% |
| NVDA240927P00137000 | 2024-09-12 1:18PM EDT | 137.00 | 17.45 | 17.30 | 17.45 | -3.15 | -15.29% | 21 | 94 | 48.39% |
| NVDA240927P00138000 | 2024-09-12 11:57AM EDT | 138.00 | 20.05 | 18.10 | 18.25 | -2.85 | -12.45% | 5 | 32 | 45.41% |
| NVDA240927P00139000 | 2024-09-12 1:02PM EDT | 139.00 | 19.90 | 19.10 | 19.25 | -3.75 | -15.86% | 25 | 37 | 47.22% |
| NVDA240927P00140000 | 2024-09-12 1:57PM EDT | 140.00 | 19.75 | 20.00 | 20.10 | -4.35 | -18.05% | 19 | 109 | 44.19% |
| NVDA240927P00141000 | 2024-09-12 11:21AM EDT | 141.00 | 21.85 | 21.00 | 21.15 | -4.55 | -17.23% | 2 | 5 | 47.56% |
| NVDA240927P00142000 | 2024-09-12 11:03AM EDT | 142.00 | 23.65 | 21.90 | 22.00 | -4.30 | -15.38% | 13 | 3 | 42.97% |
| NVDA240927P00143000 | 2024-09-12 11:40AM EDT | 143.00 | 23.75 | 22.95 | 23.05 | -4.65 | -16.37% | 5 | 2 | 46.88% |
| NVDA240927P00144000 | 2024-09-12 11:37AM EDT | 144.00 | 25.45 | 23.85 | 23.95 | -3.95 | -13.44% | 14 | 5 | 42.87% |
| NVDA240927P00145000 | 2024-09-12 12:06PM EDT | 145.00 | 26.05 | 24.80 | 24.90 | -3.95 | -13.17% | 17 | 2 | 39.84% |
| NVDA240927P00146000 | 2024-09-12 1:41PM EDT | 146.00 | 26.10 | 25.90 | 26.00 | -4.45 | -14.57% | 39 | 1 | 48.73% |
| NVDA240927P00147000 | 2024-09-12 12:08PM EDT | 147.00 | 27.90 | 26.60 | 26.75 | -3.15 | -10.14% | 56 | 1 | 0.00% |
| NVDA240927P00148000 | 2024-09-12 1:40PM EDT | 148.00 | 28.00 | 27.75 | 27.85 | -10.30 | -26.89% | 54 | 4 | 0.00% |
| NVDA240927P00149000 | 2024-09-12 1:49PM EDT | 149.00 | 28.85 | 28.80 | 28.90 | -7.10 | -19.75% | 35 | 1 | 44.73% |
| NVDA240927P00150000 | 2024-09-12 1:41PM EDT | 150.00 | 30.10 | 29.85 | 29.95 | -10.70 | -26.23% | 40 | 1 | 50.78% |
| NVDA240927P00155000 | 2024-09-12 10:45AM EDT | 155.00 | 35.55 | 34.80 | 34.95 | -6.75 | -15.96% | 10 | 0 | 57.03% |
| NVDA240927P00160000 | 2024-09-11 2:58PM EDT | 160.00 | 44.95 | 39.70 | 39.95 | 0.00 | - | 1 | 1 | 62.89% |
| NVDA240927P00165000 | 2024-09-12 10:55AM EDT | 165.00 | 46.60 | 44.65 | 44.95 | +0.20 | +0.43% | 2 | 0 | 68.56% |
| NVDA240927P00170000 | 2024-08-29 3:24PM EDT | 170.00 | 51.70 | 49.75 | 50.00 | 0.00 | - | 400 | 1 | 61.72% |
| NVDA240927P00175000 | 2024-08-30 9:50AM EDT | 175.00 | 54.42 | 54.65 | 55.15 | 0.00 | - | 1 | 0 | 72.27% |
| NVDA240927P00180000 | 2024-08-15 12:23PM EDT | 180.00 | 57.70 | 59.55 | 60.10 | 0.00 | - | - | 0 | 96.19% |
| NVDA240927P00185000 | 2024-08-15 12:23PM EDT | 185.00 | 62.67 | 64.60 | 65.10 | 0.00 | - | - | 0 | 101.47% |
| NVDA240927P00200000 | 2024-09-03 1:45PM EDT | 200.00 | 90.00 | 79.40 | 79.95 | 0.00 | - | - | 1 | 102.34% |
| NVDA240927P00205000 | 2024-09-11 10:56AM EDT | 205.00 | 96.50 | 84.55 | 85.10 | 0.00 | - | 4 | 0 | 120.70% |
© 2024 Yahoo. Todos os direitos reservados.