Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.801,70 +1.624,59 (+2,49%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00310000 | 2024-05-10 9:53AM EDT | 310.00 | 600.24 | 614.10 | 617.25 | 0.00 | - | - | 1 | 192.82% |
| NVDA240607C00330000 | 2024-05-01 3:37PM EDT | 330.00 | 513.23 | 594.15 | 597.30 | 0.00 | - | - | 1 | 183.69% |
| NVDA240607C00350000 | 2024-05-10 9:43AM EDT | 350.00 | 560.65 | 574.35 | 577.25 | 0.00 | - | - | 1 | 175.59% |
| NVDA240607C00360000 | 2024-05-13 1:16PM EDT | 360.00 | 543.70 | 564.30 | 567.40 | 0.00 | - | 1 | 1 | 171.95% |
| NVDA240607C00370000 | 2024-05-10 1:33PM EDT | 370.00 | 530.79 | 554.40 | 557.45 | 0.00 | - | - | 1 | 168.85% |
| NVDA240607C00390000 | 2024-05-17 3:04PM EDT | 390.00 | 538.45 | 534.40 | 537.55 | -15.80 | -2.85% | 1 | 6 | 160.79% |
| NVDA240607C00450000 | 2024-04-30 10:23AM EDT | 450.00 | 436.06 | 474.80 | 477.65 | 0.00 | - | - | 1 | 139.97% |
| NVDA240607C00470000 | 2024-05-03 10:02AM EDT | 470.00 | 417.76 | 455.10 | 457.60 | 0.00 | - | 1 | 1 | 133.96% |
| NVDA240607C00490000 | 2024-05-15 11:58AM EDT | 490.00 | 456.48 | 434.95 | 437.70 | 0.00 | - | 1 | 1 | 126.20% |
| NVDA240607C00550000 | 2024-05-13 10:41AM EDT | 550.00 | 346.00 | 393.90 | 397.25 | 0.00 | - | 20 | 20 | 187.16% |
| NVDA240607C00560000 | 2024-04-29 1:19PM EDT | 560.00 | 319.09 | 365.60 | 368.10 | 0.00 | - | - | 2 | 107.28% |
| NVDA240607C00580000 | 2024-05-13 2:39PM EDT | 580.00 | 326.06 | 363.90 | 367.25 | 0.00 | - | 1 | 1 | 172.17% |
| NVDA240607C00585000 | 2024-05-17 3:42PM EDT | 585.00 | 344.12 | 340.75 | 343.30 | +26.78 | +8.44% | 2 | 1 | 100.49% |
| NVDA240607C00595000 | 2024-04-30 3:10PM EDT | 595.00 | 280.14 | 330.50 | 333.40 | 0.00 | - | - | 8 | 96.68% |
| NVDA240607C00600000 | 2024-05-13 11:48AM EDT | 600.00 | 307.32 | 325.70 | 328.30 | 0.00 | - | 3 | 117 | 95.46% |
| NVDA240607C00605000 | 2024-05-16 2:54PM EDT | 605.00 | 344.29 | 333.10 | 336.10 | 0.00 | - | 3 | 1 | 144.39% |
| NVDA240607C00610000 | 2024-05-17 2:38PM EDT | 610.00 | 314.86 | 315.95 | 318.50 | +23.26 | +7.98% | 1 | 1 | 93.92% |
| NVDA240607C00620000 | 2024-05-16 3:01PM EDT | 620.00 | 330.46 | 306.05 | 308.85 | 0.00 | - | 12 | 10 | 92.25% |
| NVDA240607C00625000 | 2024-05-16 3:03PM EDT | 625.00 | 327.36 | 301.10 | 303.90 | 0.00 | - | 7 | 12 | 90.99% |
| NVDA240607C00635000 | 2024-05-14 1:06PM EDT | 635.00 | 275.36 | 291.35 | 293.70 | 0.00 | - | 4 | 1 | 88.00% |
| NVDA240607C00640000 | 2024-05-06 12:16PM EDT | 640.00 | 282.98 | 286.40 | 289.05 | 0.00 | - | 1 | 0 | 87.61% |
| NVDA240607C00645000 | 2024-05-13 11:20AM EDT | 645.00 | 259.59 | 292.90 | 296.10 | 0.00 | - | 4 | 4 | 127.10% |
| NVDA240607C00650000 | 2024-05-17 11:38AM EDT | 650.00 | 286.25 | 276.65 | 279.05 | +42.45 | +17.41% | 2 | 2 | 85.19% |
| NVDA240607C00655000 | 2024-05-17 1:06PM EDT | 655.00 | 281.88 | 271.60 | 274.25 | +49.33 | +21.21% | 3 | 1 | 84.03% |
| NVDA240607C00660000 | 2024-04-26 2:46PM EDT | 660.00 | 222.95 | 266.65 | 269.00 | 0.00 | - | 4 | 4 | 81.95% |
| NVDA240607C00670000 | 2024-05-17 10:57AM EDT | 670.00 | 272.30 | 256.80 | 259.20 | -12.60 | -4.42% | 1 | 6 | 79.79% |
| NVDA240607C00675000 | 2024-05-13 3:42PM EDT | 675.00 | 233.09 | 263.40 | 266.40 | 0.00 | - | 1 | 1 | 115.85% |
| NVDA240607C00680000 | 2024-05-16 11:56AM EDT | 680.00 | 276.85 | 247.00 | 249.35 | 0.00 | - | 7 | 6 | 77.58% |
| NVDA240607C00685000 | 2024-05-16 9:56AM EDT | 685.00 | 272.15 | 242.10 | 244.45 | 0.00 | - | 6 | 5 | 76.51% |
| NVDA240607C00690000 | 2024-05-14 3:56PM EDT | 690.00 | 229.75 | 237.05 | 239.60 | 0.00 | - | 1 | 7 | 75.21% |
| NVDA240607C00695000 | 2024-05-02 9:35AM EDT | 695.00 | 167.95 | 232.35 | 234.70 | 0.00 | - | - | 1 | 74.57% |
| NVDA240607C00700000 | 2024-05-14 9:38AM EDT | 700.00 | 204.34 | 227.45 | 230.00 | 0.00 | - | 1 | 9 | 73.88% |
| NVDA240607C00715000 | 2024-05-17 11:14AM EDT | 715.00 | 225.60 | 213.00 | 215.65 | +20.74 | +10.12% | 2 | 3 | 71.58% |
| NVDA240607C00720000 | 2024-05-17 3:04PM EDT | 720.00 | 211.50 | 208.65 | 209.90 | +16.35 | +8.38% | 11 | 24 | 69.85% |
| NVDA240607C00725000 | 2024-05-15 12:02PM EDT | 725.00 | 222.23 | 203.85 | 205.15 | 0.00 | - | 1 | 15 | 69.10% |
| NVDA240607C00730000 | 2024-05-15 3:55PM EDT | 730.00 | 221.50 | 199.10 | 200.35 | 0.00 | - | 3 | 13 | 68.32% |
| NVDA240607C00735000 | 2024-05-17 9:50AM EDT | 735.00 | 210.25 | 194.40 | 195.65 | -2.44 | -1.15% | 2 | 1 | 67.75% |
| NVDA240607C00740000 | 2024-05-17 2:33PM EDT | 740.00 | 185.18 | 189.70 | 190.95 | -27.45 | -12.91% | 3 | 86 | 67.13% |
| NVDA240607C00745000 | 2024-05-15 11:51AM EDT | 745.00 | 200.05 | 185.10 | 186.25 | -3.59 | -1.76% | 2 | 4 | 66.60% |
| NVDA240607C00750000 | 2024-05-17 9:43AM EDT | 750.00 | 198.40 | 180.40 | 182.45 | -4.52 | -2.23% | 24 | 3,179 | 67.14% |
| NVDA240607C00755000 | 2024-05-15 11:06AM EDT | 755.00 | 193.60 | 175.75 | 177.00 | -0.50 | -0.26% | 2 | 5 | 65.39% |
| NVDA240607C00760000 | 2024-05-17 3:52PM EDT | 760.00 | 171.95 | 170.35 | 173.25 | -26.30 | -13.27% | 56 | 3,001 | 64.91% |
| NVDA240607C00765000 | 2024-05-17 9:50AM EDT | 765.00 | 182.65 | 166.80 | 167.90 | -5.65 | -3.00% | 6 | 8 | 64.67% |
| NVDA240607C00770000 | 2024-05-17 2:32PM EDT | 770.00 | 159.85 | 162.30 | 163.40 | -27.59 | -14.72% | 4 | 7 | 64.23% |
| NVDA240607C00775000 | 2024-05-17 3:55PM EDT | 775.00 | 158.83 | 157.85 | 158.95 | -20.25 | -11.31% | 26 | 6 | 63.84% |
| NVDA240607C00780000 | 2024-05-17 2:32PM EDT | 780.00 | 151.35 | 153.55 | 154.50 | +16.23 | +12.01% | 6 | 5 | 63.55% |
| NVDA240607C00785000 | 2024-05-17 2:32PM EDT | 785.00 | 146.35 | 149.10 | 150.15 | -24.92 | -14.55% | 12 | 20 | 63.13% |
| NVDA240607C00790000 | 2024-05-17 9:52AM EDT | 790.00 | 157.65 | 144.90 | 145.90 | -14.15 | -8.24% | 22 | 54 | 62.99% |
| NVDA240607C00795000 | 2024-05-17 11:14AM EDT | 795.00 | 151.90 | 140.60 | 141.65 | -13.10 | -7.94% | 10 | 3 | 62.67% |
| NVDA240607C00800000 | 2024-05-17 2:44PM EDT | 800.00 | 134.00 | 136.00 | 138.25 | -21.37 | -13.75% | 25 | 2,035 | 62.78% |
| NVDA240607C00805000 | 2024-05-17 9:48AM EDT | 805.00 | 148.95 | 132.30 | 133.40 | -10.90 | -6.82% | 2 | 19 | 62.29% |
| NVDA240607C00810000 | 2024-05-17 3:52PM EDT | 810.00 | 129.05 | 128.30 | 129.35 | -19.38 | -13.06% | 10 | 5 | 62.17% |
| NVDA240607C00815000 | 2024-05-17 9:54AM EDT | 815.00 | 135.35 | 124.30 | 125.35 | +8.98 | +7.11% | 2 | 17 | 62.00% |
| NVDA240607C00820000 | 2024-05-17 3:58PM EDT | 820.00 | 120.15 | 120.50 | 121.45 | -26.95 | -18.32% | 6 | 90 | 61.99% |
| NVDA240607C00825000 | 2024-05-17 1:34PM EDT | 825.00 | 122.93 | 116.55 | 117.60 | -9.62 | -7.26% | 26 | 72 | 61.81% |
| NVDA240607C00830000 | 2024-05-17 11:45AM EDT | 830.00 | 120.05 | 112.75 | 113.85 | -16.79 | -12.27% | 6 | 53 | 61.73% |
| NVDA240607C00835000 | 2024-05-17 10:22AM EDT | 835.00 | 109.35 | 109.15 | 110.15 | -20.80 | -15.98% | 9 | 88 | 61.74% |
| NVDA240607C00840000 | 2024-05-17 3:59PM EDT | 840.00 | 105.80 | 105.45 | 106.50 | -20.25 | -16.07% | 24 | 81 | 61.62% |
| NVDA240607C00845000 | 2024-05-17 2:05PM EDT | 845.00 | 104.15 | 101.85 | 102.95 | -16.70 | -13.82% | 4 | 37 | 61.55% |
| NVDA240607C00850000 | 2024-05-17 3:58PM EDT | 850.00 | 97.95 | 98.40 | 99.40 | -15.05 | -13.32% | 100 | 232 | 61.50% |
| NVDA240607C00855000 | 2024-05-17 3:49PM EDT | 855.00 | 95.00 | 94.95 | 96.00 | -16.25 | -14.61% | 120 | 153 | 61.46% |
| NVDA240607C00860000 | 2024-05-17 3:33PM EDT | 860.00 | 94.10 | 91.60 | 92.65 | -17.00 | -15.30% | 143 | 209 | 61.43% |
| NVDA240607C00865000 | 2024-05-17 11:15AM EDT | 865.00 | 97.25 | 88.35 | 89.40 | -4.25 | -4.19% | 2 | 113 | 61.43% |
| NVDA240607C00870000 | 2024-05-17 3:17PM EDT | 870.00 | 86.94 | 85.15 | 86.20 | -16.81 | -16.20% | 11 | 231 | 61.41% |
| NVDA240607C00875000 | 2024-05-17 3:06PM EDT | 875.00 | 83.80 | 82.00 | 83.05 | -11.45 | -12.02% | 82 | 127 | 61.36% |
| NVDA240607C00880000 | 2024-05-17 3:24PM EDT | 880.00 | 81.00 | 78.95 | 80.00 | -11.20 | -12.15% | 151 | 161 | 61.34% |
| NVDA240607C00885000 | 2024-05-17 2:11PM EDT | 885.00 | 76.55 | 76.10 | 76.85 | -15.50 | -16.84% | 3 | 295 | 61.30% |
| NVDA240607C00890000 | 2024-05-17 3:29PM EDT | 890.00 | 72.90 | 73.20 | 73.95 | -14.10 | -16.21% | 216 | 660 | 61.29% |
| NVDA240607C00895000 | 2024-05-17 3:59PM EDT | 895.00 | 70.40 | 70.40 | 71.10 | -17.60 | -20.00% | 253 | 300 | 61.29% |
| NVDA240607C00900000 | 2024-05-17 3:57PM EDT | 900.00 | 67.95 | 67.65 | 68.35 | -12.40 | -15.43% | 370 | 760 | 61.28% |
| NVDA240607C00905000 | 2024-05-17 3:38PM EDT | 905.00 | 65.00 | 64.90 | 65.65 | -13.11 | -16.78% | 124 | 450 | 61.23% |
| NVDA240607C00910000 | 2024-05-17 3:29PM EDT | 910.00 | 64.57 | 62.30 | 63.05 | -14.43 | -18.27% | 120 | 504 | 61.23% |
| NVDA240607C00915000 | 2024-05-17 2:28PM EDT | 915.00 | 61.79 | 59.80 | 60.50 | -9.24 | -13.01% | 44 | 164 | 61.23% |
| NVDA240607C00920000 | 2024-05-17 3:49PM EDT | 920.00 | 57.35 | 57.30 | 58.00 | -15.85 | -21.65% | 192 | 304 | 61.18% |
| NVDA240607C00925000 | 2024-05-17 3:58PM EDT | 925.00 | 54.58 | 54.90 | 55.60 | -11.52 | -17.43% | 179 | 146 | 61.16% |
| NVDA240607C00930000 | 2024-05-17 3:57PM EDT | 930.00 | 52.80 | 52.55 | 53.25 | -10.22 | -16.22% | 286 | 141 | 61.12% |
| NVDA240607C00935000 | 2024-05-17 3:55PM EDT | 935.00 | 50.86 | 50.25 | 51.00 | -9.64 | -15.93% | 160 | 71 | 61.08% |
| NVDA240607C00940000 | 2024-05-17 3:54PM EDT | 940.00 | 48.30 | 48.35 | 48.80 | -10.45 | -17.79% | 198 | 206 | 61.21% |
| NVDA240607C00945000 | 2024-05-17 3:23PM EDT | 945.00 | 48.07 | 45.95 | 46.65 | -7.47 | -13.45% | 360 | 278 | 61.02% |
| NVDA240607C00950000 | 2024-05-17 3:53PM EDT | 950.00 | 44.00 | 43.90 | 44.55 | -9.15 | -17.22% | 236 | 587 | 60.97% |
| NVDA240607C00955000 | 2024-05-17 3:41PM EDT | 955.00 | 43.50 | 41.90 | 42.55 | -7.65 | -14.96% | 75 | 128 | 60.93% |
| NVDA240607C00960000 | 2024-05-17 3:54PM EDT | 960.00 | 40.60 | 39.95 | 40.65 | -8.10 | -16.63% | 119 | 297 | 60.90% |
| NVDA240607C00965000 | 2024-05-17 3:07PM EDT | 965.00 | 39.28 | 38.10 | 38.75 | -9.02 | -18.67% | 163 | 438 | 60.85% |
| NVDA240607C00970000 | 2024-05-17 3:45PM EDT | 970.00 | 36.60 | 36.30 | 36.95 | -8.71 | -19.22% | 61 | 375 | 60.81% |
| NVDA240607C00975000 | 2024-05-17 3:56PM EDT | 975.00 | 35.00 | 34.55 | 35.20 | -8.90 | -20.27% | 56 | 148 | 60.76% |
| NVDA240607C00980000 | 2024-05-17 3:39PM EDT | 980.00 | 33.50 | 32.75 | 34.10 | -6.99 | -17.26% | 174 | 1,120 | 60.98% |
| NVDA240607C00985000 | 2024-05-17 3:55PM EDT | 985.00 | 31.82 | 31.25 | 31.90 | -8.18 | -20.45% | 48 | 52 | 60.66% |
| NVDA240607C00990000 | 2024-05-17 3:59PM EDT | 990.00 | 29.99 | 29.70 | 30.35 | -8.08 | -21.22% | 67 | 132 | 60.62% |
| NVDA240607C00995000 | 2024-05-17 2:10PM EDT | 995.00 | 29.35 | 28.20 | 28.85 | -6.05 | -17.09% | 124 | 211 | 60.57% |
| NVDA240607C01000000 | 2024-05-17 3:57PM EDT | 1,000.00 | 26.80 | 26.80 | 27.40 | -7.20 | -21.18% | 246 | 595 | 60.54% |
| NVDA240607C01005000 | 2024-05-17 3:55PM EDT | 1,005.00 | 25.92 | 25.35 | 26.00 | -8.08 | -23.76% | 22 | 64 | 60.43% |
| NVDA240607C01010000 | 2024-05-17 2:59PM EDT | 1,010.00 | 24.92 | 24.05 | 24.65 | -8.86 | -26.23% | 16 | 69 | 60.39% |
| NVDA240607C01015000 | 2024-05-17 2:45PM EDT | 1,015.00 | 23.18 | 22.80 | 23.40 | -7.74 | -25.03% | 40 | 109 | 60.36% |
| NVDA240607C01020000 | 2024-05-17 1:37PM EDT | 1,020.00 | 21.75 | 21.55 | 22.20 | -6.20 | -22.18% | 78 | 701 | 60.31% |
| NVDA240607C01025000 | 2024-05-17 3:48PM EDT | 1,025.00 | 20.90 | 20.45 | 21.00 | -5.35 | -20.38% | 10 | 87 | 60.28% |
| NVDA240607C01030000 | 2024-05-17 2:58PM EDT | 1,030.00 | 20.05 | 19.35 | 19.90 | -5.15 | -20.44% | 28 | 35 | 60.25% |
| NVDA240607C01035000 | 2024-05-17 3:46PM EDT | 1,035.00 | 18.86 | 18.30 | 18.85 | -5.33 | -22.03% | 16 | 22 | 60.23% |
| NVDA240607C01040000 | 2024-05-17 3:57PM EDT | 1,040.00 | 17.80 | 17.30 | 17.85 | -5.34 | -23.08% | 6 | 36 | 60.21% |
| NVDA240607C01045000 | 2024-05-17 3:59PM EDT | 1,045.00 | 16.70 | 16.30 | 16.90 | -5.27 | -23.99% | 5 | 30 | 60.16% |
| NVDA240607C01050000 | 2024-05-17 3:44PM EDT | 1,050.00 | 16.00 | 15.45 | 15.95 | -4.40 | -21.57% | 61 | 163 | 60.16% |
| NVDA240607C01055000 | 2024-05-17 3:53PM EDT | 1,055.00 | 14.95 | 14.55 | 15.10 | -4.40 | -22.74% | 3 | 61 | 60.13% |
| NVDA240607C01060000 | 2024-05-17 3:26PM EDT | 1,060.00 | 14.65 | 13.75 | 14.30 | -5.42 | -27.01% | 17 | 49 | 60.15% |
| NVDA240607C01065000 | 2024-05-17 3:48PM EDT | 1,065.00 | 13.23 | 12.95 | 13.50 | -5.12 | -27.90% | 22 | 17 | 60.11% |
| NVDA240607C01070000 | 2024-05-17 3:50PM EDT | 1,070.00 | 12.60 | 12.25 | 12.80 | -4.10 | -24.55% | 287 | 370 | 60.18% |
| NVDA240607C01075000 | 2024-05-17 3:13PM EDT | 1,075.00 | 12.00 | 11.60 | 12.05 | -5.77 | -32.47% | 63 | 74 | 60.18% |
| NVDA240607C01080000 | 2024-05-17 2:54PM EDT | 1,080.00 | 11.17 | 10.90 | 11.40 | -2.98 | -21.06% | 24 | 167 | 60.17% |
| NVDA240607C01090000 | 2024-05-17 3:58PM EDT | 1,090.00 | 10.00 | 9.70 | 10.20 | -3.89 | -28.01% | 21 | 33 | 60.25% |
| NVDA240607C01100000 | 2024-05-17 3:58PM EDT | 1,100.00 | 8.80 | 8.70 | 8.95 | -3.10 | -26.05% | 118 | 263 | 60.24% |
| NVDA240607C01110000 | 2024-05-17 3:55PM EDT | 1,110.00 | 8.00 | 7.75 | 8.15 | -2.23 | -21.80% | 26 | 126 | 60.53% |
| NVDA240607C01120000 | 2024-05-17 2:30PM EDT | 1,120.00 | 7.29 | 6.90 | 7.30 | -3.64 | -33.30% | 7 | 35 | 60.67% |
| NVDA240607C01130000 | 2024-05-17 2:14PM EDT | 1,130.00 | 6.56 | 6.15 | 6.55 | -1.94 | -22.82% | 62 | 76 | 60.85% |
| NVDA240607C01140000 | 2024-05-17 2:38PM EDT | 1,140.00 | 5.92 | 5.55 | 5.90 | -2.68 | -31.16% | 5 | 48 | 61.16% |
| NVDA240607C01150000 | 2024-05-17 3:48PM EDT | 1,150.00 | 5.17 | 5.00 | 5.30 | -1.53 | -22.84% | 221 | 390 | 61.43% |
| NVDA240607C01160000 | 2024-05-17 2:05PM EDT | 1,160.00 | 4.80 | 4.45 | 4.80 | -1.15 | -19.33% | 8 | 61 | 61.68% |
| NVDA240607C01170000 | 2024-05-17 1:02PM EDT | 1,170.00 | 4.75 | 4.00 | 4.35 | -0.75 | -13.64% | 64 | 13 | 62.00% |
| NVDA240607C01180000 | 2024-05-17 11:26AM EDT | 1,180.00 | 4.42 | 3.60 | 3.95 | -0.58 | -11.60% | 5 | 71 | 62.34% |
| NVDA240607C01190000 | 2024-05-17 2:45PM EDT | 1,190.00 | 3.40 | 3.30 | 3.60 | -0.90 | -20.93% | 5 | 23 | 62.81% |
| NVDA240607C01200000 | 2024-05-17 3:49PM EDT | 1,200.00 | 3.09 | 3.05 | 3.45 | -0.88 | -22.17% | 215 | 758 | 63.64% |
| NVDA240607C01210000 | 2024-05-17 1:32PM EDT | 1,210.00 | 3.15 | 2.74 | 2.98 | -0.50 | -13.70% | 14 | 30 | 63.60% |
| NVDA240607C01220000 | 2024-05-17 3:27PM EDT | 1,220.00 | 2.70 | 2.50 | 2.73 | -0.55 | -16.92% | 10 | 57 | 64.04% |
| NVDA240607C01230000 | 2024-05-17 2:40PM EDT | 1,230.00 | 2.35 | 2.28 | 2.49 | -1.30 | -35.62% | 7 | 39 | 64.43% |
| NVDA240607C01240000 | 2024-05-17 3:58PM EDT | 1,240.00 | 2.21 | 2.09 | 2.24 | -0.94 | -29.84% | 2 | 83 | 64.76% |
| NVDA240607C01250000 | 2024-05-17 2:06PM EDT | 1,250.00 | 1.96 | 1.93 | 2.06 | -0.58 | -22.83% | 29 | 293 | 65.25% |
| NVDA240607C01260000 | 2024-05-17 3:23PM EDT | 1,260.00 | 1.96 | 1.77 | 1.91 | -0.17 | -7.98% | 29 | 26 | 65.74% |
| NVDA240607C01270000 | 2024-05-17 3:47PM EDT | 1,270.00 | 1.63 | 1.64 | 1.77 | -0.90 | -35.57% | 4 | 49 | 66.26% |
| NVDA240607C01280000 | 2024-05-17 2:58PM EDT | 1,280.00 | 1.55 | 1.52 | 1.65 | -0.40 | -20.51% | 9 | 16 | 66.80% |
| NVDA240607C01290000 | 2024-05-17 3:31PM EDT | 1,290.00 | 1.45 | 1.40 | 1.53 | -0.17 | -10.49% | 24 | 16 | 67.26% |
| NVDA240607C01300000 | 2024-05-17 3:29PM EDT | 1,300.00 | 1.35 | 1.31 | 1.39 | -0.45 | -25.00% | 32 | 515 | 67.68% |
| NVDA240607C01310000 | 2024-05-16 12:36PM EDT | 1,310.00 | 1.40 | 1.22 | 1.36 | -0.12 | -7.89% | 2 | 16 | 68.46% |
| NVDA240607C01320000 | 2024-05-17 3:45PM EDT | 1,320.00 | 1.19 | 1.14 | 1.25 | -0.12 | -9.16% | 5 | 98 | 68.91% |
| NVDA240607C01330000 | 2024-05-17 3:35PM EDT | 1,330.00 | 1.15 | 1.06 | 1.20 | -0.47 | -29.01% | 2 | 6 | 69.56% |
| NVDA240607C01340000 | 2024-05-16 11:34AM EDT | 1,340.00 | 1.08 | 0.99 | 1.13 | -0.33 | -23.40% | 1 | 13 | 70.09% |
| NVDA240607C01350000 | 2024-05-17 3:48PM EDT | 1,350.00 | 0.97 | 0.93 | 1.04 | -0.13 | -11.82% | 14 | 91 | 70.53% |
| NVDA240607C01360000 | 2024-05-17 1:36PM EDT | 1,360.00 | 0.91 | 0.87 | 0.98 | -0.23 | -20.18% | 7 | 14 | 71.07% |
| NVDA240607C01370000 | 2024-05-17 3:40PM EDT | 1,370.00 | 0.85 | 0.82 | 0.93 | -0.33 | -27.97% | 5 | 21 | 71.66% |
| NVDA240607C01380000 | 2024-05-16 3:47PM EDT | 1,380.00 | 0.83 | 0.77 | 0.88 | 0.00 | - | 5 | 5 | 72.19% |
| NVDA240607C01390000 | 2024-05-17 2:17PM EDT | 1,390.00 | 0.65 | 0.72 | 0.83 | -0.11 | -14.47% | 5 | 22 | 72.68% |
| NVDA240607C01400000 | 2024-05-17 3:59PM EDT | 1,400.00 | 0.72 | 0.68 | 0.79 | -0.07 | -8.86% | 4 | 140 | 73.27% |
| NVDA240607C01450000 | 2024-05-17 3:49PM EDT | 1,450.00 | 0.52 | 0.50 | 0.55 | -0.03 | -5.45% | 16 | 31 | 75.29% |
| NVDA240607C01500000 | 2024-05-17 2:59PM EDT | 1,500.00 | 0.33 | 0.38 | 0.51 | -0.12 | -26.67% | 21 | 93 | 78.61% |
| NVDA240607C01550000 | 2024-05-17 3:51PM EDT | 1,550.00 | 0.33 | 0.28 | 0.42 | -0.06 | -15.38% | 9 | 28 | 81.01% |
| NVDA240607C01600000 | 2024-05-17 3:46PM EDT | 1,600.00 | 0.24 | 0.21 | 0.31 | -0.06 | -20.00% | 53 | 420 | 82.67% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00260000 | 2024-05-06 9:32AM EDT | 260.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 100 | 34 | 181.05% |
| NVDA240607P00300000 | 2024-05-14 12:57PM EDT | 300.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 1 | 143.75% |
| NVDA240607P00320000 | 2024-05-16 2:32PM EDT | 320.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 2 | 10 | 152.93% |
| NVDA240607P00330000 | 2024-05-09 10:31AM EDT | 330.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 1 | 2 | 138.67% |
| NVDA240607P00340000 | 2024-05-07 10:29AM EDT | 340.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 1 | 2 | 134.77% |
| NVDA240607P00350000 | 2024-05-06 2:17PM EDT | 350.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 3 | 5 | 124.61% |
| NVDA240607P00360000 | 2024-04-30 9:30AM EDT | 360.00 | 0.21 | 0.01 | 0.15 | 0.00 | - | - | 1 | 129.88% |
| NVDA240607P00390000 | 2024-05-08 1:50PM EDT | 390.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 1 | 4 | 120.51% |
| NVDA240607P00400000 | 2024-05-17 2:14PM EDT | 400.00 | 0.07 | 0.00 | 0.11 | +0.02 | +40.00% | 4 | 12 | 112.11% |
| NVDA240607P00410000 | 2024-05-09 1:54PM EDT | 410.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 2 | 2 | 115.63% |
| NVDA240607P00420000 | 2024-05-13 2:54PM EDT | 420.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 4 | 6 | 117.97% |
| NVDA240607P00430000 | 2024-05-10 9:30AM EDT | 430.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 110.16% |
| NVDA240607P00440000 | 2024-05-17 11:04AM EDT | 440.00 | 0.09 | 0.02 | 0.15 | +0.02 | +28.57% | 4 | 9 | 104.10% |
| NVDA240607P00450000 | 2024-05-15 3:22PM EDT | 450.00 | 0.07 | 0.06 | 0.17 | 0.00 | - | 10 | 20 | 103.91% |
| NVDA240607P00460000 | 2024-05-17 10:58AM EDT | 460.00 | 0.12 | 0.01 | 0.27 | -0.07 | -36.84% | 5 | 6 | 102.93% |
| NVDA240607P00470000 | 2024-05-09 10:33AM EDT | 470.00 | 0.24 | 0.00 | 0.43 | 0.00 | - | 1 | 1 | 104.40% |
| NVDA240607P00480000 | 2024-05-16 2:49PM EDT | 480.00 | 0.13 | 0.10 | 0.43 | 0.00 | - | 1 | 27 | 103.61% |
| NVDA240607P00490000 | 2024-05-17 3:49PM EDT | 490.00 | 0.19 | 0.12 | 0.32 | -0.71 | -78.89% | 14 | 2 | 98.63% |
| NVDA240607P00500000 | 2024-05-17 11:55AM EDT | 500.00 | 0.22 | 0.16 | 0.26 | +0.04 | +22.22% | 550 | 15 | 95.21% |
| NVDA240607P00510000 | 2024-05-09 9:41AM EDT | 510.00 | 0.47 | 0.03 | 0.36 | 0.00 | - | 2 | 13 | 91.70% |
| NVDA240607P00520000 | 2024-05-10 2:08PM EDT | 520.00 | 0.30 | 0.04 | 0.30 | 0.00 | - | 6 | 23 | 87.60% |
| NVDA240607P00530000 | 2024-05-16 11:19AM EDT | 530.00 | 0.20 | 0.15 | 0.38 | 0.00 | - | 500 | 517 | 89.06% |
| NVDA240607P00540000 | 2024-05-14 10:07AM EDT | 540.00 | 0.24 | 0.05 | 0.58 | 0.00 | - | 2 | 7 | 88.04% |
| NVDA240607P00550000 | 2024-05-16 11:31AM EDT | 550.00 | 0.22 | 0.29 | 0.39 | 0.00 | - | 2 | 53 | 86.04% |
| NVDA240607P00560000 | 2024-05-15 9:30AM EDT | 560.00 | 0.20 | 0.11 | 0.45 | 0.00 | - | 1 | 13 | 81.45% |
| NVDA240607P00570000 | 2024-05-16 2:27PM EDT | 570.00 | 0.24 | 0.14 | 0.47 | 0.00 | - | 3 | 18 | 79.59% |
| NVDA240607P00580000 | 2024-05-17 3:27PM EDT | 580.00 | 0.36 | 0.17 | 0.47 | +0.09 | +33.33% | 1 | 9 | 77.44% |
| NVDA240607P00585000 | 2024-05-10 1:54PM EDT | 585.00 | 0.60 | 0.19 | 0.76 | 0.00 | - | 1 | 18 | 79.88% |
| NVDA240607P00590000 | 2024-05-16 10:48AM EDT | 590.00 | 0.28 | 0.22 | 0.53 | 0.00 | - | 2 | 6 | 76.27% |
| NVDA240607P00595000 | 2024-05-15 3:55PM EDT | 595.00 | 0.28 | 0.23 | 0.55 | 0.00 | - | 8 | 17 | 75.34% |
| NVDA240607P00600000 | 2024-05-17 3:53PM EDT | 600.00 | 0.50 | 0.46 | 0.57 | +0.18 | +56.25% | 63 | 270 | 76.71% |
| NVDA240607P00605000 | 2024-05-17 3:20PM EDT | 605.00 | 0.50 | 0.27 | 0.59 | +0.15 | +42.86% | 2 | 5 | 73.63% |
| NVDA240607P00610000 | 2024-05-16 2:27PM EDT | 610.00 | 0.38 | 0.30 | 0.86 | 0.00 | - | 1 | 27 | 75.22% |
| NVDA240607P00615000 | 2024-05-17 11:08AM EDT | 615.00 | 0.53 | 0.32 | 0.89 | -1.02 | -65.81% | 3 | 19 | 74.32% |
| NVDA240607P00620000 | 2024-05-17 10:12AM EDT | 620.00 | 0.45 | 0.35 | 0.67 | +0.05 | +12.50% | 1 | 39 | 71.36% |
| NVDA240607P00625000 | 2024-05-17 10:36AM EDT | 625.00 | 0.48 | 0.38 | 0.70 | +0.03 | +6.67% | 1 | 63 | 70.61% |
| NVDA240607P00630000 | 2024-05-17 1:05PM EDT | 630.00 | 0.52 | 0.41 | 0.97 | +0.11 | +26.83% | 2 | 47 | 71.68% |
| NVDA240607P00635000 | 2024-05-15 10:59AM EDT | 635.00 | 0.48 | 0.44 | 0.77 | 0.00 | - | 1 | 23 | 69.09% |
| NVDA240607P00640000 | 2024-05-17 3:21PM EDT | 640.00 | 0.70 | 0.58 | 0.81 | +0.23 | +48.94% | 2 | 629 | 69.14% |
| NVDA240607P00645000 | 2024-05-17 3:21PM EDT | 645.00 | 0.74 | 0.52 | 0.86 | +0.18 | +32.14% | 2 | 1,179 | 67.77% |
| NVDA240607P00650000 | 2024-05-17 9:38AM EDT | 650.00 | 0.57 | 0.78 | 0.89 | +0.02 | +3.64% | 1 | 142 | 68.34% |
| NVDA240607P00655000 | 2024-05-17 12:56PM EDT | 655.00 | 0.70 | 0.62 | 0.96 | +0.11 | +18.64% | 3 | 752 | 66.48% |
| NVDA240607P00660000 | 2024-05-17 2:36PM EDT | 660.00 | 1.00 | 0.74 | 1.02 | +0.33 | +49.25% | 11 | 283 | 66.24% |
| NVDA240607P00665000 | 2024-05-17 2:52PM EDT | 665.00 | 1.04 | 0.87 | 1.13 | +0.36 | +52.94% | 14 | 44 | 66.21% |
| NVDA240607P00670000 | 2024-05-16 12:51PM EDT | 670.00 | 0.79 | 0.96 | 1.17 | +0.09 | +12.86% | 10 | 113 | 65.55% |
| NVDA240607P00675000 | 2024-05-17 3:11PM EDT | 675.00 | 1.17 | 1.01 | 1.22 | +0.37 | +46.25% | 13 | 64 | 64.70% |
| NVDA240607P00680000 | 2024-05-17 3:51PM EDT | 680.00 | 1.17 | 1.11 | 1.30 | +0.29 | +32.95% | 13 | 105 | 64.18% |
| NVDA240607P00685000 | 2024-05-17 2:52PM EDT | 685.00 | 1.32 | 1.25 | 1.40 | +0.34 | +34.69% | 5 | 82 | 63.86% |
| NVDA240607P00690000 | 2024-05-17 2:41PM EDT | 690.00 | 1.53 | 1.35 | 1.50 | +0.51 | +50.00% | 3 | 128 | 63.31% |
| NVDA240607P00695000 | 2024-05-17 2:29PM EDT | 695.00 | 1.68 | 1.46 | 1.58 | +0.58 | +52.73% | 8 | 118 | 62.66% |
| NVDA240607P00700000 | 2024-05-17 3:59PM EDT | 700.00 | 1.63 | 1.58 | 1.70 | +0.44 | +36.97% | 140 | 631 | 62.15% |
| NVDA240607P00705000 | 2024-05-17 3:58PM EDT | 705.00 | 1.83 | 1.71 | 1.84 | +0.52 | +39.69% | 21 | 62 | 61.67% |
| NVDA240607P00710000 | 2024-05-17 2:23PM EDT | 710.00 | 2.19 | 1.86 | 1.99 | +0.82 | +59.85% | 17 | 89 | 61.22% |
| NVDA240607P00715000 | 2024-05-17 3:21PM EDT | 715.00 | 2.07 | 2.03 | 2.16 | +0.54 | +35.29% | 28 | 119 | 60.83% |
| NVDA240607P00720000 | 2024-05-17 3:53PM EDT | 720.00 | 2.21 | 2.21 | 2.35 | +0.58 | +35.58% | 17 | 203 | 60.44% |
| NVDA240607P00725000 | 2024-05-17 3:48PM EDT | 725.00 | 2.54 | 2.41 | 2.56 | +0.82 | +47.67% | 29 | 214 | 60.07% |
| NVDA240607P00730000 | 2024-05-17 2:19PM EDT | 730.00 | 2.76 | 2.63 | 2.83 | +0.76 | +38.00% | 26 | 258 | 59.81% |
| NVDA240607P00735000 | 2024-05-17 3:21PM EDT | 735.00 | 2.98 | 2.88 | 3.05 | +0.84 | +39.25% | 17 | 135 | 59.44% |
| NVDA240607P00740000 | 2024-05-17 3:53PM EDT | 740.00 | 3.25 | 3.15 | 3.35 | +0.83 | +34.30% | 11 | 180 | 59.18% |
| NVDA240607P00745000 | 2024-05-17 2:59PM EDT | 745.00 | 3.80 | 3.40 | 3.70 | +1.27 | +50.20% | 12 | 129 | 58.90% |
| NVDA240607P00750000 | 2024-05-17 3:40PM EDT | 750.00 | 3.90 | 3.75 | 4.05 | +0.85 | +27.87% | 89 | 456 | 58.70% |
| NVDA240607P00755000 | 2024-05-17 3:40PM EDT | 755.00 | 4.20 | 4.10 | 4.45 | +0.95 | +29.23% | 49 | 128 | 58.50% |
| NVDA240607P00760000 | 2024-05-17 2:43PM EDT | 760.00 | 5.25 | 4.50 | 4.85 | +2.00 | +61.54% | 12 | 144 | 58.29% |
| NVDA240607P00765000 | 2024-05-17 3:57PM EDT | 765.00 | 5.30 | 4.95 | 5.30 | +1.50 | +39.47% | 15 | 142 | 58.13% |
| NVDA240607P00770000 | 2024-05-17 2:50PM EDT | 770.00 | 6.38 | 5.45 | 5.80 | +2.31 | +56.76% | 28 | 141 | 58.01% |
| NVDA240607P00775000 | 2024-05-17 3:48PM EDT | 775.00 | 6.36 | 6.00 | 6.40 | +2.00 | +45.87% | 3 | 158 | 57.99% |
| NVDA240607P00780000 | 2024-05-17 3:00PM EDT | 780.00 | 7.10 | 6.60 | 7.00 | +2.12 | +42.57% | 36 | 194 | 57.92% |
| NVDA240607P00785000 | 2024-05-17 3:17PM EDT | 785.00 | 7.66 | 7.20 | 7.65 | +1.91 | +33.22% | 7 | 112 | 57.81% |
| NVDA240607P00790000 | 2024-05-17 3:50PM EDT | 790.00 | 8.42 | 7.90 | 8.35 | +2.26 | +36.69% | 59 | 199 | 57.76% |
| NVDA240607P00795000 | 2024-05-17 3:48PM EDT | 795.00 | 9.17 | 8.65 | 9.10 | +3.07 | +50.33% | 29 | 165 | 57.72% |
| NVDA240607P00800000 | 2024-05-17 3:53PM EDT | 800.00 | 9.60 | 9.50 | 9.90 | +2.43 | +33.89% | 441 | 447 | 57.72% |
| NVDA240607P00805000 | 2024-05-17 3:45PM EDT | 805.00 | 10.52 | 10.35 | 10.85 | +3.37 | +47.13% | 18 | 86 | 57.75% |
| NVDA240607P00810000 | 2024-05-17 3:45PM EDT | 810.00 | 11.80 | 11.30 | 11.80 | +3.10 | +35.63% | 38 | 187 | 57.77% |
| NVDA240607P00815000 | 2024-05-17 2:50PM EDT | 815.00 | 12.80 | 12.30 | 12.80 | +3.53 | +38.08% | 47 | 78 | 57.77% |
| NVDA240607P00820000 | 2024-05-17 3:30PM EDT | 820.00 | 13.10 | 13.35 | 13.90 | +3.19 | +32.19% | 39 | 193 | 57.79% |
| NVDA240607P00825000 | 2024-05-17 3:50PM EDT | 825.00 | 14.95 | 14.50 | 15.05 | +3.59 | +31.60% | 42 | 178 | 57.83% |
| NVDA240607P00830000 | 2024-05-17 3:48PM EDT | 830.00 | 16.12 | 15.70 | 16.25 | +4.60 | +39.93% | 30 | 274 | 57.85% |
| NVDA240607P00835000 | 2024-05-17 3:48PM EDT | 835.00 | 17.38 | 17.00 | 17.55 | +4.93 | +39.60% | 22 | 107 | 57.91% |
| NVDA240607P00840000 | 2024-05-17 3:21PM EDT | 840.00 | 18.26 | 18.35 | 18.90 | +4.06 | +28.59% | 16 | 256 | 57.94% |
| NVDA240607P00845000 | 2024-05-17 2:04PM EDT | 845.00 | 19.95 | 19.75 | 20.30 | +4.27 | +27.23% | 25 | 128 | 57.94% |
| NVDA240607P00850000 | 2024-05-17 3:19PM EDT | 850.00 | 21.60 | 21.30 | 21.80 | +5.02 | +30.28% | 63 | 310 | 58.02% |
| NVDA240607P00855000 | 2024-05-17 2:31PM EDT | 855.00 | 25.35 | 22.80 | 23.40 | +7.13 | +39.13% | 9 | 231 | 58.03% |
| NVDA240607P00860000 | 2024-05-17 3:52PM EDT | 860.00 | 25.03 | 24.45 | 25.05 | +6.08 | +32.08% | 81 | 202 | 58.08% |
| NVDA240607P00865000 | 2024-05-17 2:34PM EDT | 865.00 | 26.17 | 25.75 | 27.30 | +6.17 | +30.85% | 44 | 241 | 58.19% |
| NVDA240607P00870000 | 2024-05-17 3:22PM EDT | 870.00 | 27.62 | 27.50 | 29.15 | +5.45 | +24.58% | 46 | 200 | 58.23% |
| NVDA240607P00875000 | 2024-05-17 3:47PM EDT | 875.00 | 30.08 | 29.35 | 31.00 | +6.23 | +26.12% | 44 | 87 | 58.24% |
| NVDA240607P00880000 | 2024-05-17 3:58PM EDT | 880.00 | 32.50 | 31.30 | 32.90 | +7.31 | +29.02% | 67 | 113 | 58.24% |
| NVDA240607P00885000 | 2024-05-17 2:43PM EDT | 885.00 | 36.45 | 33.30 | 35.00 | +9.05 | +33.03% | 24 | 236 | 58.31% |
| NVDA240607P00890000 | 2024-05-17 3:57PM EDT | 890.00 | 36.53 | 35.35 | 37.10 | +7.09 | +24.08% | 55 | 325 | 58.31% |
| NVDA240607P00895000 | 2024-05-17 3:55PM EDT | 895.00 | 38.50 | 37.50 | 39.20 | +7.50 | +24.19% | 48 | 170 | 58.28% |
| NVDA240607P00900000 | 2024-05-17 3:59PM EDT | 900.00 | 40.67 | 39.40 | 41.80 | +9.53 | +30.60% | 196 | 755 | 58.31% |
| NVDA240607P00905000 | 2024-05-17 2:57PM EDT | 905.00 | 42.09 | 42.05 | 43.75 | +7.52 | +21.75% | 25 | 224 | 58.31% |
| NVDA240607P00910000 | 2024-05-17 3:57PM EDT | 910.00 | 45.91 | 44.40 | 46.15 | +9.42 | +25.82% | 10 | 182 | 58.30% |
| NVDA240607P00915000 | 2024-05-17 3:58PM EDT | 915.00 | 48.42 | 47.25 | 48.60 | +9.57 | +24.63% | 22 | 144 | 58.52% |
| NVDA240607P00920000 | 2024-05-17 3:59PM EDT | 920.00 | 50.35 | 49.75 | 51.20 | +7.95 | +18.75% | 79 | 52 | 58.54% |
| NVDA240607P00925000 | 2024-05-17 3:59PM EDT | 925.00 | 53.33 | 51.95 | 53.75 | +10.48 | +24.46% | 65 | 82 | 58.28% |
| NVDA240607P00930000 | 2024-05-17 3:33PM EDT | 930.00 | 55.74 | 54.60 | 56.00 | +11.69 | +26.54% | 108 | 247 | 58.02% |
| NVDA240607P00935000 | 2024-05-17 3:58PM EDT | 935.00 | 58.90 | 57.70 | 59.10 | +11.48 | +24.21% | 57 | 37 | 58.40% |
| NVDA240607P00940000 | 2024-05-17 3:57PM EDT | 940.00 | 61.82 | 60.50 | 61.40 | +11.71 | +23.37% | 292 | 387 | 58.09% |
| NVDA240607P00945000 | 2024-05-17 2:12PM EDT | 945.00 | 64.15 | 63.35 | 64.80 | +10.15 | +18.80% | 29 | 53 | 58.33% |
| NVDA240607P00950000 | 2024-05-17 3:47PM EDT | 950.00 | 67.45 | 66.00 | 67.40 | +11.32 | +20.17% | 60 | 130 | 57.94% |
| NVDA240607P00955000 | 2024-05-17 3:40PM EDT | 955.00 | 68.65 | 69.25 | 70.80 | +12.30 | +21.83% | 28 | 3 | 58.25% |
| NVDA240607P00960000 | 2024-05-17 3:40PM EDT | 960.00 | 71.67 | 71.95 | 73.85 | +12.50 | +21.13% | 34 | 331 | 57.98% |
| NVDA240607P00965000 | 2024-05-17 12:18PM EDT | 965.00 | 70.24 | 75.45 | 77.05 | +6.65 | +10.46% | 21 | 109 | 58.16% |
| NVDA240607P00970000 | 2024-05-17 3:58PM EDT | 970.00 | 80.00 | 78.65 | 80.25 | +18.15 | +29.35% | 23 | 72 | 58.10% |
| NVDA240607P00975000 | 2024-05-15 9:30AM EDT | 975.00 | 85.45 | 81.55 | 83.45 | 0.00 | - | 2 | 19 | 57.79% |
| NVDA240607P00980000 | 2024-05-17 10:36AM EDT | 980.00 | 78.64 | 84.90 | 86.85 | +7.04 | +9.83% | 1 | 18 | 57.77% |
| NVDA240607P00985000 | 2024-05-17 10:36AM EDT | 985.00 | 81.78 | 88.30 | 90.25 | +7.17 | +9.61% | 1 | 11 | 57.71% |
| NVDA240607P00990000 | 2024-05-14 2:56PM EDT | 990.00 | 99.65 | 91.50 | 93.95 | 0.00 | - | 2 | 7 | 57.63% |
| NVDA240607P00995000 | 2024-05-15 2:08PM EDT | 995.00 | 81.03 | 95.00 | 97.85 | 0.00 | - | 10 | 11 | 57.78% |
| NVDA240607P01000000 | 2024-05-17 3:28PM EDT | 1,000.00 | 98.15 | 98.65 | 101.00 | +15.07 | +18.14% | 1 | 579 | 57.48% |
| NVDA240607P01005000 | 2024-05-17 10:35AM EDT | 1,005.00 | 95.00 | 101.85 | 104.95 | +5.85 | +6.56% | 1 | 50 | 57.33% |
| NVDA240607P01010000 | 2024-05-17 10:14AM EDT | 1,010.00 | 102.95 | 105.90 | 108.65 | +15.75 | +18.06% | 3 | 4 | 57.48% |
| NVDA240607P01015000 | 2024-05-15 9:33AM EDT | 1,015.00 | 106.55 | 109.65 | 112.50 | 0.00 | - | 2 | 10 | 57.47% |
| NVDA240607P01020000 | 2024-05-15 11:02AM EDT | 1,020.00 | 103.05 | 113.40 | 116.20 | 0.00 | - | 12 | 10 | 57.28% |
| NVDA240607P01025000 | 2024-05-16 10:14AM EDT | 1,025.00 | 102.65 | 117.25 | 120.15 | 0.00 | - | 4 | 7 | 57.26% |
| NVDA240607P01030000 | 2024-05-17 10:14AM EDT | 1,030.00 | 117.45 | 121.20 | 124.05 | +12.10 | +11.49% | 2 | 44 | 57.20% |
| NVDA240607P01035000 | 2024-05-16 10:15AM EDT | 1,035.00 | 109.65 | 125.15 | 127.90 | 0.00 | - | 4 | 5 | 57.03% |
| NVDA240607P01040000 | 2024-05-17 10:14AM EDT | 1,040.00 | 125.90 | 129.20 | 132.00 | +14.85 | +13.37% | 2 | 5 | 57.04% |
| NVDA240607P01045000 | 2024-05-16 9:36AM EDT | 1,045.00 | 117.35 | 133.15 | 136.05 | 0.00 | - | 2 | 4 | 56.86% |
| NVDA240607P01050000 | 2024-05-17 10:14AM EDT | 1,050.00 | 133.70 | 137.15 | 139.70 | +17.94 | +15.50% | 2 | 16 | 56.34% |
| NVDA240607P01055000 | 2024-05-17 3:33PM EDT | 1,055.00 | 140.90 | 141.20 | 144.30 | -35.85 | -20.28% | 2 | 4 | 56.52% |
| NVDA240607P01060000 | 2024-05-17 2:58PM EDT | 1,060.00 | 147.70 | 145.75 | 148.40 | +18.70 | +14.50% | 4 | 7 | 56.65% |
| NVDA240607P01065000 | 2024-05-17 3:33PM EDT | 1,065.00 | 149.85 | 149.95 | 152.70 | +12.00 | +8.71% | 4 | 11 | 56.59% |
| NVDA240607P01070000 | 2024-05-17 10:23AM EDT | 1,070.00 | 147.90 | 154.00 | 156.65 | +12.75 | +9.43% | 6 | 29 | 56.00% |
| NVDA240607P01075000 | 2024-05-17 10:23AM EDT | 1,075.00 | 151.75 | 158.30 | 161.00 | +4.90 | +3.34% | 8 | 5 | 55.92% |
| NVDA240607P01080000 | 2024-05-17 2:37PM EDT | 1,080.00 | 167.90 | 163.00 | 165.40 | +21.75 | +14.88% | 16 | 12 | 56.20% |
| NVDA240607P01090000 | 2024-05-17 3:44PM EDT | 1,090.00 | 172.55 | 171.85 | 174.15 | +21.05 | +13.89% | 30 | 6 | 55.98% |
| NVDA240607P01100000 | 2024-05-17 3:44PM EDT | 1,100.00 | 181.70 | 180.95 | 183.30 | +24.10 | +15.29% | 35 | 37 | 56.20% |
| NVDA240607P01110000 | 2024-05-17 2:59PM EDT | 1,110.00 | 191.45 | 190.00 | 192.20 | +24.95 | +14.98% | 4 | 10 | 55.83% |
| NVDA240607P01150000 | 2024-05-16 10:22AM EDT | 1,150.00 | 204.00 | 209.30 | 212.80 | -45.70 | -18.30% | 2 | 1 | 0.00% |
| NVDA240607P01160000 | 2024-05-13 2:36PM EDT | 1,160.00 | 259.28 | 218.60 | 222.50 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA240607P01170000 | 2024-05-17 10:22AM EDT | 1,170.00 | 238.60 | 234.45 | 237.50 | +10.45 | +4.58% | 2 | 1 | 0.00% |
| NVDA240607P01200000 | 2024-05-17 3:50PM EDT | 1,200.00 | 278.34 | 275.60 | 278.35 | +24.34 | +9.58% | 22 | 21 | 56.87% |
| NVDA240607P01270000 | 2024-05-17 12:31PM EDT | 1,270.00 | 337.30 | 344.45 | 347.50 | +12.60 | +3.88% | 18 | 1 | 58.84% |
| NVDA240607P01280000 | 2024-05-17 12:57PM EDT | 1,280.00 | 346.83 | 354.35 | 357.40 | -30.74 | -8.14% | 6 | 0 | 58.94% |
| NVDA240607P01290000 | 2024-05-17 2:23PM EDT | 1,290.00 | 370.50 | 363.90 | 366.95 | -1.70 | -0.46% | 18 | 0 | 52.64% |
| NVDA240607P01300000 | 2024-05-17 12:31PM EDT | 1,300.00 | 367.02 | 374.20 | 376.80 | +12.67 | +3.58% | 34 | 0 | 55.47% |
| NVDA240607P01360000 | 2024-05-02 10:54AM EDT | 1,360.00 | 518.75 | 428.35 | 442.10 | 0.00 | - | - | 0 | 100.26% |
| NVDA240607P01390000 | 2024-04-29 10:16AM EDT | 1,390.00 | 517.67 | 458.05 | 472.05 | 0.00 | - | - | 0 | 104.31% |
| NVDA240607P01450000 | 2024-05-06 2:17PM EDT | 1,450.00 | 531.78 | 517.90 | 531.90 | 0.00 | - | - | 0 | 111.82% |
© 2024 Yahoo. Todos os direitos reservados.