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
19 de setembro de 2025
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
93.650.00-119539.000.610.00-10528
85.300.00-5012040.000.71+0.03+4.41%3396
90.020.00-20241.000.810.00-40151
90.100.00-402042.000.620.00-187
88.200.00-202343.000.790.00-253
89.050.00-2144.000.690.00-121
82.260.00-28745.000.720.00-9229
83.620.00-105046.000.850.00-340
86.850.00-22047.001.060.00-126
83.000.00-6248.000.990.00-1989
-----49.000.990.00-241
72.96-2.35-3.12%1027350.001.26-0.02-1.56%1658
77.500.00-51652.001.400.00-2227
68.480.00-45054.001.570.00-12,808
67.050.00-2956.001.790.00-311,798
66.000.00-808858.002.030.00-1251
66.150.00-326360.002.34+0.02+0.86%22859
66.000.00-510262.002.080.00-49341
75.370.00-544364.003.000.00-21,394
62.170.00-5111965.003.10-0.04-1.27%1123
62.850.00-117966.003.300.00-3430
56.900.00-304168.003.780.00-1728
57.12-1.38-2.36%2831570.004.00+0.13+3.36%1,0024,015
54.920.00-20043172.004.25+0.58+15.80%101,350
53.85-0.45-0.83%1303974.004.95+0.17+3.56%1677
53.25-0.40-0.75%77075.005.130.00-141163
52.15-0.10-0.19%35,82276.005.45+0.31+6.03%1154
49.550.00-101,51778.005.790.00-1636
49.30-0.90-1.79%71,65980.006.52+0.43+7.06%111,498
48.00-0.37-0.76%264682.006.500.00-23564
47.200.00-2211484.007.630.00-9295
45.90-0.62-1.33%71785.007.510.00-4594
45.30-2.50-5.23%143886.008.000.00-501818
44.250.00-1123488.008.300.00-26365
42.99-2.06-4.57%250490.009.30+0.15+1.64%19,950
42.250.00-236192.0010.30+0.20+1.98%221,055
42.05+2.05+5.12%141094.0010.350.00-162,405
40.40+0.45+1.13%15295.0011.25+0.20+1.81%1639
39.35+0.88+2.29%159696.0011.70+0.21+1.83%100969
38.320.00-11,03898.0011.800.00-201,000
37.30-2.45-6.16%462,111100.0013.50+0.30+2.27%585,840
37.00-0.80-2.12%1730102.0014.40+0.11+0.77%10806
35.00-1.65-4.50%41,120104.0014.710.00-21526
34.80-1.24-3.44%7327105.0013.710.00-3462
34.50-0.50-1.43%4249106.0016.450.00-6253
34.45+0.05+0.15%3409108.0016.70+0.28+1.71%6474
32.00-2.40-6.98%743,993110.0017.55-0.46-2.55%50434
32.45+0.20+0.62%2109112.0019.09+0.89+4.89%1220
30.49-1.51-4.72%31957114.0020.00-0.11-0.55%2197
30.15-1.85-5.78%131,098115.0020.55+0.77+3.89%2844
29.70-1.45-4.65%6168116.0021.45+1.39+6.93%1161
28.60-2.02-6.60%45515118.0021.95+0.65+3.05%16567
27.99-1.41-4.80%842,895120.0023.10+0.73+3.26%605,396
27.40-1.40-4.86%51,762122.0024.15+0.39+1.64%1594
27.25+0.46+1.72%16863124.0024.850.00-2548
26.02-1.93-6.91%371,662125.0026.10+0.81+3.20%11,057
26.00-0.76-2.84%8861126.0026.10+0.66+2.59%10524
25.10-0.84-3.24%29507128.0027.200.00-2402
24.05-1.77-6.86%493,859130.0029.00+0.90+3.20%7407
23.50-1.06-4.32%35345132.0026.850.00-55377
22.85-1.00-4.19%311,262134.0030.370.00-5241
22.33-1.57-6.57%6595135.0032.660.00-20280
22.95-0.25-1.08%17278136.0028.850.00-157
22.500.00-280137.0029.300.00-100100
21.60-0.85-3.79%21,279138.0026.400.00-2302
21.25-0.65-2.97%1570139.0034.30+1.10+3.31%37
20.90-1.47-6.57%132,201140.0034.750.00-18590
21.25+0.75+3.66%12831141.0036.20+0.15+0.42%62
20.21-0.04-0.20%18626142.0036.850.00-12
19.75-1.30-6.18%15291144.0037.650.00--1
20.05-0.40-1.96%7482145.00-----
19.70-0.38-1.89%3268146.0033.060.00-16
19.25+0.15+0.79%2384148.0041.15+0.55+1.35%1207
18.00-1.50-7.69%7894,000150.0043.05+0.44+1.03%12489
17.60-1.35-7.12%2260152.00-----
16.500.00-285154.00-----
17.55-0.55-3.04%2141155.00-----
21.620.00-3173156.00-----
16.35-3.45-17.42%107371158.0041.950.00-11
15.60-1.10-6.59%32632160.0042.800.00-111
15.80+0.76+5.05%7279162.00-----
14.75+0.01+0.07%3505164.0045.500.00--1
14.60+0.07+0.48%4297165.00-----
14.000.00-1225166.00-----
14.50-0.75-4.92%1208168.00-----
12.950.00-211,348170.00-----
13.15+1.15+9.58%81,893175.0062.47+11.65+22.92%26
11.85-0.60-4.82%9585180.00-----
11.40+0.90+8.57%14332185.0070.400.00-124124
10.290.00--1190.0072.900.00-5166
9.60-0.10-1.03%24245195.0076.500.00--0
8.80-0.60-6.38%341,764200.0082.600.00-131292
8.65-3.30-27.62%430205.0076.000.00--1
8.470.00-61331210.0091.650.00-26
8.070.00-11,280212.00-----
7.70-2.10-21.43%120213.00-----
8.00-3.45-30.13%14214.00-----
7.40-0.75-9.20%7459215.0096.700.00--15
7.000.00-14216.00103.840.00--0
7.260.00-10204217.0094.220.00-40160
9.950.00-15218.00103.420.00--50
7.050.00-538219.00-----
7.320.00-33237220.0099.370.00--0
11.100.00-219221.00-----
6.750.00-423222.00-----
10.850.00-113223.0095.800.00-11
6.610.00-1025224.00-----
6.200.00-22114225.00-----
8.200.00-221226.00113.760.00--0
9.700.00-219227.00108.100.00-919
9.200.00-90190228.00114.230.00--0
6.000.00-155230.00109.880.00--0
5.550.00-120235.00-----
5.350.00-9118240.00105.000.00-11
4.98-0.47-8.62%132245.00-----
4.74-0.31-6.14%62,128250.00129.030.00--0
4.40-0.26-5.58%5135255.00-----
4.25-0.15-3.41%246260.00-----
4.070.00-126648265.00-----
3.70-0.35-8.64%3281270.00-----
3.620.00-1664275.00-----
3.35-0.10-2.90%15874280.00-----
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-----