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
18 de junho de 2026
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
119.45+0.53+0.45%713,9800.500.010.00-103,360
87.930.00---1.000.260.00--221
-----1.500.010.00--600
78.600.00---2.000.030.00--51
79.600.00---2.500.010.00--60
125.780.00-701503.000.030.00-33183
125.620.00-1103303.500.030.00--31
125.210.00-1802404.000.040.00-2553
67.770.00---4.500.020.00-40342
113.000.00-11885.000.020.00-202,301
89.810.00--306.000.080.00-15191
114.35+2.09+1.86%1417.000.040.00-1201
85.150.00---8.000.030.00-151
102.040.00--109.000.040.00-11,411
110.530.00-29110.000.120.00-62,622
116.210.00-1362011.000.16+0.02+14.29%2322
113.850.00-567012.000.120.00-1779
116.770.00-228713.000.130.00-2102
-----14.000.090.00-1121
110.210.00-14015.000.150.00-11,779
39.090.00---16.000.170.00-1271
104.220.00-2014017.000.230.00-3652
69.790.00---18.000.210.00-6312
78.170.00--10019.000.190.00-1311
101.500.00-612220.000.290.00-81,031
95.460.00--13021.000.310.00-1232
109.530.00-1024422.000.300.00-1330
57.490.00---23.000.340.00-4388
107.700.00-213724.000.410.00-2333
104.000.00-343025.000.510.00-21,619
116.810.00-4038026.000.450.00-522,301
107.600.00-417027.000.580.00-277
105.420.00-1354128.000.640.00-21,227
94.700.00-110329.000.700.00-1332
100.800.00-183830.000.770.00-109,841
104.930.00-22,67231.000.810.00-1803
75.500.00--28032.000.93+0.03+3.33%2736
97.890.00-44233.000.900.00-11,297
103.000.00-510334.001.06+0.07+7.07%5243
90.000.00-6043135.001.100.00-1003,595
105.200.00-1013836.001.170.00-30765
87.350.00-138837.001.050.00-1260
88.180.00-31,58338.001.160.00-31780
56.620.00---39.001.420.00-30887
83.10-1.27-1.51%64,99040.001.55+0.02+1.31%21,731
87.050.00-114041.001.340.00-1380
82.21-3.64-4.24%11,05042.001.620.00-10370
84.150.00-1131243.001.87+0.34+22.22%1529
81.730.00-237044.001.650.00-21,492
87.000.00-595145.002.020.00-403,767
91.670.00-240646.001.840.00-11343
79.030.00-3189947.001.920.00-201,222
88.100.00-399048.002.010.00-8824
76.85-8.90-10.38%167649.002.580.00-50743
78.080.00-51,42050.002.78+0.03+1.09%13,202
76.000.00-173651.002.510.00-1361
77.10-5.13-6.24%250852.002.510.00-196,329
80.400.00-11,40653.002.810.00-5001,180
82.500.00-223854.002.900.00-20421
81.450.00-1050955.003.65+0.06+1.67%501,833
75.900.00-446656.003.040.00-5200
70.45-2.35-3.23%1040257.003.180.00-20760
78.490.00-561758.004.200.00-19783
72.250.00-423659.004.30+0.90+26.47%1530
69.55+2.55+3.81%11,66860.004.340.00-16,315
67.96+0.39+0.58%126661.004.570.00-24716
76.210.00-262062.003.860.00-20505
66.000.00-234363.004.040.00-20594
72.200.00--30264.004.150.00-11642
67.690.00-182965.005.60+0.14+2.56%11,413
70.750.00-22,23466.004.750.00-11,259
72.850.00-1187967.005.050.00-160361
69.850.00-11,95968.005.050.00-1427
70.550.00-12,31069.006.500.00-10463
62.55-0.42-0.67%14,20570.007.01+0.29+4.32%4168,469
60.970.00-254871.005.700.00-12204
61.700.00-41,36272.005.900.00-3584
70.840.00-32,70473.006.630.00-1013,821
58.000.00-157874.006.750.00-1393
61.240.00-25,17075.008.410.00-27478,539
67.100.00-241076.007.350.00-614,560
57.000.00-51,15277.007.150.00-2401,266
56.700.00-360178.009.290.00-10625
66.230.00-201,59879.009.400.00-1362
55.00-3.35-5.74%107,62980.009.900.00-23,335
63.150.00-199181.0010.00-0.41-3.94%2286
62.900.00-147682.008.950.00-1810
59.800.00-21,45783.0011.10+1.25+12.69%1120
53.800.00-131684.0011.450.00-2525
52.55+0.50+0.96%32,35685.0011.80+0.40+3.51%11,337
53.450.00-188686.0011.900.00-1814
59.440.00-11,94887.0011.200.00-4668
49.370.00-186088.0012.650.00-2324
59.350.00-11,08789.0011.900.00-13270
51.500.00-1110,23590.0013.70+0.25+1.86%8022,415
49.280.00-164,43991.0012.650.00-7278
49.430.00-23,07992.0013.000.00-4284
46.730.00-112,34993.0013.400.00-8301
54.020.00-33558194.0013.750.00-7585
46.89-1.46-3.02%212,66195.0015.500.00-12,616
48.95+0.65+1.35%1010,90296.0014.550.00-4272
52.930.00-11,37997.0014.950.00-4236
47.950.00-195998.0016.900.00-91379
45.030.00-116999.0017.650.00-11,069
44.59-1.39-3.02%158,700100.0017.75+0.05+0.28%110,518
44.100.00-1392101.0018.270.00-1794
45.400.00-5764102.0016.400.00-5405
47.580.00-9479103.0018.890.00-4129
47.010.00-51232104.0020.200.00-179
41.500.00-261,579105.0018.250.00-20796
41.960.00-2446106.0020.190.00-195
43.900.00-8332107.0018.600.00-1190
41.420.00-1292108.0020.690.00-151
44.800.00-11,063109.0019.200.00-1120
39.85-0.50-1.24%82,377110.0021.950.00-151,373
40.300.00-1517111.0020.980.00--101
39.160.00-1401112.0020.350.00-190
39.300.00-1552113.0021.540.00-670
39.65+1.90+5.03%11,553114.0023.820.00-1170
38.00-1.09-2.79%1527115.0025.34-0.21-0.82%12,020
36.450.00-31170116.0025.520.00-10343
37.00-0.18-0.48%8259117.0026.770.00-141
36.61+0.71+1.98%33157118.0027.40+0.69+2.58%458
36.65-0.77-2.06%6134119.0027.60+3.55+14.76%7372
36.09-1.87-4.93%335,724120.0027.530.00-1021,839
35.75-1.05-2.85%48483121.0027.97-0.73-2.54%483
35.710.00-14560122.0029.50+0.33+1.13%1416
35.93-0.15-0.42%25656123.0024.650.00-2254
34.45-1.67-4.62%1420124.0028.500.00-2874
34.15-1.02-2.90%62,162125.0030.050.00-31,252
34.80+0.79+2.32%1406126.0028.800.00-1653
33.35+0.20+0.60%4383127.0032.350.00-5872
33.89-0.79-2.28%13703128.0032.80+0.50+1.55%15918
32.74-0.64-1.92%100239129.0033.10+0.40+1.22%8456
32.51-1.25-3.70%542,389130.0033.55+0.35+1.05%31,639
31.80-1.20-3.64%6442132.0031.390.00-1959
32.700.00-51,289134.0036.440.00-542,064
31.64+0.17+0.54%12349135.0034.370.00--1
30.20-1.80-5.62%41205136.0038.300.00-201,340
31.150.00-1789138.0035.300.00-1634
29.47-1.68-5.39%31,575140.0038.700.00-11,713
29.900.00-42,365142.0040.000.00-130
28.40+0.60+2.16%10373144.0063.590.00---
28.400.00-1082145.00-----
27.500.00-4286146.0038.800.00-52632
27.650.00-2916148.0040.600.00-5555
26.70-1.33-4.74%323,630150.0046.300.00-1374
26.310.00-21,429152.0067.520.00---
25.250.00-2476154.0042.200.00-5353
25.750.00-15268155.0045.240.00-55
26.700.00-1576156.0070.770.00---
24.55-4.60-15.78%2161158.0072.110.00---
23.89-0.66-2.69%13,997160.0049.700.00-2219
30.550.00-1183162.0082.800.00---
23.45-0.90-3.70%1366164.0075.820.00---
22.80-1.00-4.20%8011,113165.0079.670.00---
28.250.00-5259166.0063.650.00--120
30.850.00-171167.0079.900.00---
30.700.00-1231168.00-----
23.220.00-1132169.00-----
21.45-1.10-4.88%311,409170.0062.970.00-192
31.000.00-3423171.0063.910.00--580
26.280.00-1330172.0068.690.00--130
13.910.00--160173.0083.950.00---
28.620.00-5923174.0067.380.00-32
21.500.00-41,042175.0059.560.00-50771
24.700.00-1093176.0085.700.00---
28.210.00-3153177.0087.620.00---
24.650.00-5325178.0077.700.00--10
25.720.00-11,941179.0094.620.00---
20.37-0.33-1.59%24,423180.0070.540.00-480
27.100.00-152181.00-----
27.100.00-32168182.00-----
25.530.00-10153183.00-----
19.550.00-50703184.0064.440.00-11
18.65-0.35-1.84%1219185.0067.710.00--1
20.400.00-2880186.00-----
21.450.00-4536187.0069.550.00-11
25.500.00-1480188.0087.020.00--10
26.150.00-10580189.00104.480.00---
18.40-0.75-3.92%11,320190.0078.300.00-444
24.120.00-1291191.00-----
18.580.00-3930192.00-----
26.450.00-2411193.00-----
17.300.00-155,408194.0090.050.00--20
21.600.00-152195.0075.500.00-33
16.16+0.59+3.79%241,227200.0078.010.00-11
16.500.00-276205.00-----
15.750.00-1318210.0092.260.00-55
19.850.00-5191212.00-----
14.610.00-1030213.00-----
21.630.00-44214.00-----
14.050.00-1537215.00-----
13.950.00-1522216.00-----
15.800.00--1217.00-----
15.700.00-324218.00-----
13.55-4.50-24.93%1221219.00-----
13.45-0.59-4.20%162,504220.0093.500.00-13
13.80+0.53+3.99%151221.00-----
13.70+0.53+4.02%188222.00-----
13.560.00-6181223.00-----
13.140.00-161224.00-----
13.060.00-251225.00-----
13.080.00-1148226.00-----
12.90+0.15+1.18%18227.00-----
12.300.00-2186228.00-----
12.40-0.09-0.72%1750230.00103.000.00-27
11.89+0.09+0.76%2055235.00-----
11.400.00-2185240.00111.700.00-12
10.900.00-164245.00-----
10.41-0.64-5.79%26690250.00122.810.00-25
9.85-0.17-1.70%1549255.00-----
9.600.00-2118260.003.900.00-5232
9.550.00-1468265.00-----
8.80-0.15-1.68%1552270.003.850.00-17
10.350.00-110275.00149.85-6.35-4.07%50
8.30-0.40-4.60%38206280.005.000.00-2123
697.180.00-111290.005.100.00-133
949.400.00-284300.005.400.00-4990
871.180.00-5271310.006.000.00-180
755.000.00-228320.006.66-0.74-10.00%175
910.380.00-16330.007.000.00-2130
742.000.00-110340.008.000.00-128
830.760.00-149350.008.250.00-150271
596.570.00-114360.009.000.00-182
790.310.00-144370.0010.16+0.59+6.17%125
810.000.00-1160380.0012.000.00-2076
566.150.00-126390.0011.090.00-583
743.480.00-1499400.0012.30+0.45+3.80%1172
843.920.00-214410.0013.120.00-439
765.340.00-2108420.0013.850.00-338
843.15+85.71+11.32%132430.0017.800.00-254
751.340.00-839440.0015.500.00-10146
755.350.00-1100450.0016.700.00-1383
433.950.00-241460.0019.900.00-534
718.650.00-193470.0019.650.00-3124
799.100.00-1101480.0020.500.00-282
775.51+71.53+10.16%169490.0021.170.00-181
777.500.00-2135500.0022.35-0.58-2.53%5323
699.350.00-174510.0028.350.00-136
711.590.00-151520.0024.70-0.66-2.60%6632
674.210.00-1141530.0026.680.00-3118
658.890.00-124540.0027.520.00-142
748.88+108.05+16.86%548550.0030.150.00-25168
718.280.00-246560.0032.75-4.90-13.01%119
736.390.00-139570.0039.700.00-1476
359.580.00-463580.0041.620.00-379
601.500.00-124590.0036.610.00-254
697.500.00-5160600.0040.10+1.15+2.95%1635
630.480.00-128610.0040.000.00-371
693.150.00-662620.0074.680.00-153
721.200.00-234630.0044.250.00-1162
574.000.00-130640.0047.210.00-164
652.950.00-683650.0050.14+0.14+0.28%5145
688.120.00-2226660.0053.680.00-2124
590.570.00-493670.0057.300.00-1740
540.760.00-2196680.0060.050.00-342
554.680.00-1231690.0057.05-1.05-1.81%155
674.350.00-1421700.0058.93-3.07-4.95%46,837
574.250.00-155710.0064.86-2.12-3.17%118
477.270.00-1136720.0067.23-3.17-4.50%359
565.250.00-2272730.0073.470.00-101,382
504.520.00-258740.0068.870.00-131
611.900.00-10517750.0073.25-0.45-0.61%77,717
497.130.00-239760.0074.80-0.21-0.28%21,454
487.000.00-2119770.0077.130.00-2116
525.900.00-1160780.0082.180.00-1039
583.600.00-137172790.0088.23+2.95+3.46%126
571.03+6.03+1.07%4774800.0091.00+0.50+0.55%2260
465.000.00-1100810.0098.250.00-223
495.280.00-242820.0092.060.00-282
514.770.00-1145830.00154.650.00-66
493.380.00-634840.00101.520.00-1239
527.95-12.05-2.23%1235850.00114.550.00-235
533.13-1.25-0.23%197860.00108.320.00-345
541.550.00-2196870.00131.800.00-461
522.650.00-486880.00121.000.00-1031
456.900.00-1109890.00129.250.00-110
508.440.00-11,110900.00122.85-2.55-2.03%1187
500.510.00-1445910.00134.500.00-525
493.61-8.24-1.64%1157920.00129.86-10.09-7.21%312
451.050.00-4235930.00132.94-24.46-15.54%27
481.52+44.67+10.23%383940.00137.84-2.08-1.49%128
490.70-1.35-0.27%15288950.00141.200.00-220161
470.55+59.65+14.52%11,100960.00156.950.00-413
480.880.00-2139970.00146.800.00-1120
481.270.00-144980.00155.000.00-529
405.000.00-318990.00156.590.00-100106
462.38+10.78+2.39%68801,000.00160.25-5.85-3.52%3451
462.350.00-1391,010.00168.650.00-280
430.330.00-2751,020.00184.190.00-240
350.570.00-1451,030.00298.200.00-712
478.450.00-1251,040.00176.390.00-28
438.980.00-21551,050.00214.450.00-274
430.13+55.05+14.68%1441,060.00204.050.00-310
380.190.00-1301,070.00211.980.00-619
330.000.00-2281,080.00304.390.00-45
418.00+86.45+26.07%41141,090.00214.430.00-29
414.75+3.25+0.79%22251,100.00213.29+9.02+4.42%136
419.910.00-16551,110.00247.550.00-1210
316.940.00-2441,120.00447.910.00-20
406.590.00-27551,130.00237.660.00-27
388.070.00-11591,140.00234.600.00-26
394.13+10.28+2.68%1471,150.00234.32-3.54-1.49%1172
385.890.00-1151,160.00235.810.00-134
377.550.00-1261,170.00250.850.00-17
364.60-3.78-1.03%1221,180.00255.42-12.93-4.82%14
383.85-0.40-0.10%2111,190.00250.450.00-1237
371.50-6.25-1.65%75171,200.00258.00-4.50-1.71%233
371.000.00-3501,210.00261.450.00-17
371.40+0.60+0.16%2491,220.00288.040.00-5441
352.880.00-1611,230.00301.160.00-715
362.35+6.36+1.79%2341,240.00324.600.00-280
352.76-4.24-1.19%31951,250.00304.650.00-277
342.57+2.48+0.73%1421,260.00311.970.00-132
302.770.00-1231,270.00428.510.00-486
335.290.00-3391,280.00350.100.00-490
335.00+3.50+1.06%2221,290.00333.570.00-144
333.79+6.69+2.05%51661,300.00336.640.00-342
330.000.00-1251,320.00352.710.00-195
284.270.00-1261,340.00365.030.00-2141
309.200.00-1181,360.00348.900.00-5126
311.78+10.33+3.43%2591,380.00583.460.00-5858
300.13-4.87-1.60%11401,400.00384.460.00-14172
289.840.00-12301,420.00-----
296.050.00-1291,440.00635.940.00-712
276.41-13.84-4.77%6131,460.00653.350.00-5858
277.32-6.93-2.44%1671,480.00748.400.00-20
271.05-5.41-1.96%63261,500.00449.960.00-211
259.310.00-21451,520.00675.200.00--3
259.31+4.65+1.83%1471,540.00690.900.00--2
250.60+2.60+1.05%1571,560.00707.730.00--1
241.05+33.61+16.20%1181,580.00721.080.00-212
236.45-12.15-4.89%21571,600.00582.250.00-111
237.00+5.85+2.53%3151,620.00828.000.00--0
228.100.00-1371,640.00758.200.00-1212
230.50+29.50+14.68%100141,650.00796.650.00-10
234.220.00-2261,660.00636.530.00-1212
114.800.00-271,670.00799.000.00--0
224.020.00-1241,680.00-----
222.45+123.09+123.88%2131,690.00-----
235.000.00-41021,700.00595.950.00-49
142.460.00-4421,710.00639.060.00-5458
166.020.00-1331,720.00686.920.00-1213
139.070.00-3161,730.00839.500.00-11
140.360.00-49981,740.00717.220.00-20
210.380.00-2691,750.00671.570.00-5452
198.000.00-171,760.00856.950.00--1
204.700.00-3141,770.00876.150.00-22
202.950.00-4331,780.00777.030.00--1
186.350.00-11961,790.00946.180.00-60
198.00-2.38-1.19%22301,800.00764.820.00-68
126.780.00-451,810.00-----
126.060.00-2151,820.00-----
70.890.00-7141,830.00-----
193.850.00-1691,840.00805.600.00-40
186.500.00-1211,850.00-----
150.500.00-3881,860.00-----
187.500.00-1541,870.00-----
183.810.00-4471,880.00870.160.00--1
153.000.00-1601,890.001,044.790.00--0
175.080.00-91331,900.00756.630.00-44
153.740.00-1101,910.00-----
143.450.00-37891,920.00-----
171.52+26.87+18.58%1401,930.00-----
169.82-1.00-0.59%15621,940.00900.540.00-42
172.230.00-131,950.00-----
163.000.00-1502,000.00-----
159.43+9.43+6.29%332,050.00-----
147.60+0.60+0.41%1152,100.00-----
150.000.00-3232,120.00-----
123.000.00-112,130.00-----
118.080.00--02,140.00-----
143.78+143.78--12,150.00-----
113.280.00-122,180.00-----
135.00+135.00-102,190.00-----
136.100.00-951082,200.00-----
113.88+113.88-112,210.00-----
134.710.00-242,220.00-----
108.250.00-122,230.00-----
125.000.00-122,250.00-----
131.220.00-12142,260.00-----
125.50-1.10-0.87%11222,280.00-----
117.65+117.65-102,350.00-----
111.00+111.00-20132,400.00-----
108.65+108.65-2-2,450.00-----
104.05+104.05-6-2,500.00-----