Mercado fechado

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
1.064,69+26,70 (+2,57%)
No fechamento: 04:00PM EDT
1.069,07 +4,38 (+0,41%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
21 de junho de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
1,048.000.00-295,9785.000.010.00-1,4505,922
1,027.000.00-8217510.000.010.00-501,608
1,016.640.00-13615.000.010.00-11,524
1,013.290.00-312320.000.010.00-1303
862.050.00-18025.000.010.00-13508
878.300.00-237530.000.010.00-1634
644.800.00-213835.000.010.00-2001,285
251.000.00-11040.000.010.00-1530
408.550.00-213845.000.010.00-51,163
874.570.00-825450.000.020.00-21,195
893.050.00-2616355.000.020.00-5357
827.700.00-117160.000.010.00-3397
566.000.00-113365.000.090.00-5790
965.440.00-153570.000.100.00-30444
971.12+14.58+1.52%18575.000.010.00-101,264
965.50+10.00+1.05%169580.000.010.00-10440
493.920.00-163785.000.010.00-17655
816.300.00-175690.000.010.00-10943
851.790.00-162195.000.020.00-21,667
938.19+0.09+0.01%1646100.000.010.00-14,580
843.500.00-2651105.000.010.00-101,336
410.880.00-1865110.000.070.00-141,857
805.640.00-1407115.000.010.00-761,528
936.130.00-1461,689120.000.010.00-32,125
814.450.00-16541125.000.020.00-31,118
761.000.00-1536130.000.010.00-72,918
815.160.00-2991135.000.010.00-301,089
908.70+18.70+2.10%11,982140.000.010.00-1003,634
909.20-1.10-0.12%2861145.000.010.00-105,201
887.780.00-132,797150.000.02+0.01+100.00%102,752
881.00+136.05+18.26%3431155.000.010.00-11,473
884.000.00-33,511160.000.030.00-180
897.12+166.60+22.81%1386165.000.010.00-22,205
877.210.00-571,738170.000.010.00-22,890
867.00+100.00+13.04%41,392175.000.010.00-41,454
875.160.00-12,494180.000.010.00-11,896
860.86+103.88+13.72%1914185.000.020.00-1372,274
869.90+24.90+2.95%2534190.000.010.00-2831,524
754.000.00-1616195.000.020.00-541,957
834.800.00-72,034200.000.02+0.01+100.00%426,157
853.15+21.62+2.60%1489205.000.02+0.01+100.00%12,885
852.47+113.47+15.35%2772210.000.020.00-12,825
845.50+191.30+29.24%41630215.000.01-0.01-50.00%2232,595
690.050.00-7802220.000.030.00-151,240
822.17-7.80-0.94%1550225.000.010.00-21,205
824.14-1.03-0.12%5890230.000.020.00-361,947
796.900.00-13631235.000.020.00-1770
822.35+114.22+16.13%11,610240.000.01-0.01-50.00%12,498
638.220.00-2702245.000.01-0.01-50.00%11,506
804.30+4.97+0.62%13,158250.000.020.00-1706,584
805.68+3.72+0.46%2824255.000.020.00-101,554
687.770.00-6886260.000.030.00-284,754
796.01+21.75+2.81%11,238265.000.020.00-10865
781.740.00-51,191270.000.050.00-642,804
747.720.00-41,134275.000.02-0.01-33.33%21,217
767.00+6.74+0.89%2824280.000.020.00-4578
753.89+8.89+1.19%1234285.000.030.00-1863
656.750.00-1239290.000.010.00-51,431
646.780.00-1862295.000.060.00-111756
754.960.00-52,315300.000.030.00-1416,697
735.050.00-1879305.000.020.00-241,523
745.00+4.81+0.65%3789310.000.02-0.01-33.33%3392,619
740.20+5.01+0.68%1636315.000.040.00-102841
630.380.00-12,575320.000.020.00-71,447
723.40-11.60-1.58%1751325.000.03+0.02+200.00%161,421
727.00+16.00+2.25%2887330.000.020.00-25,246
711.500.00-3798335.000.060.00-11,645
606.900.00-2359340.000.030.00-113,752
710.39+19.54+2.83%3582345.000.040.00-5817
697.23+12.23+1.79%73607350.000.03-0.01-25.00%205,681
586.720.00-1358355.000.010.00-31,092
687.27+10.02+1.48%1612360.000.040.00-11,752
674.72+151.72+29.01%11,679365.000.080.00-5868
677.66+19.72+3.00%183,108370.000.04-0.01-20.00%18,437
669.97+0.35+0.05%16347375.000.02-0.03-60.00%152,711
675.63+16.54+2.51%1404380.000.020.00-122,324
564.410.00-1176385.000.050.00-2990
639.940.00-3343390.000.02-0.03-60.00%101,563
514.540.00-1698395.000.070.00-11,674
656.81+18.37+2.88%382,003400.000.02-0.03-60.00%506,465
641.110.00-1206405.000.080.00-1749
652.72+113.22+20.99%11,820410.000.07+0.01+16.67%21,028
532.000.00-4790415.000.04-0.02-33.33%141,481
636.200.00-18856420.000.03-0.05-62.50%41,468
614.70+92.59+17.73%1383425.000.04-0.05-55.56%22954
614.95+7.95+1.31%11,818430.000.060.00-601,266
600.490.00-5221435.000.090.00-71,242
603.000.00-1064,547440.000.050.00-14,847
503.850.00-1321445.000.06-0.02-25.00%21,084
593.95-5.45-0.91%11,007450.000.04-0.04-50.00%295,460
599.290.00-3573455.000.070.00-3936
601.63+1.99+0.33%5986460.000.080.00-11,322
492.380.00-1794465.000.10+0.05+100.00%4553
573.40+3.40+0.60%11,578470.000.120.00-101,985
564.39-1.86-0.33%11,137475.000.09-0.03-25.00%11,083
575.75+19.75+3.55%21,064480.000.10-0.04-28.57%21,849
560.72-5.81-1.03%1618485.000.110.00-31,020
571.86+4.17+0.73%2772490.000.10-0.01-9.09%111,168
456.230.00-20634495.000.07-0.07-50.00%417583
566.85+37.12+7.01%533,474500.000.08-0.05-38.46%3,2037,051
541.75+22.20+4.27%20774505.000.10-0.04-28.57%125872
517.730.00-13627510.000.09-0.07-43.75%611,036
541.57+9.57+1.80%57507515.000.070.00-4556
541.95+22.84+4.40%4889520.000.10-0.04-28.57%111,381
536.14+108.99+25.52%11,365525.000.13-0.06-31.58%20948
511.630.00-71,084530.000.14-0.03-17.65%271,020
418.500.00-11443535.000.14-0.11-44.00%9548
509.55-4.67-0.91%4679540.000.13-0.05-27.78%1672
517.17+14.57+2.90%101,536545.000.17+0.09+112.50%301,309
505.20+25.70+5.36%172,788550.000.11-0.10-47.62%663,821
399.130.00-2579555.000.13-0.04-23.53%81,335
490.35+25.45+5.47%11,065560.000.14-0.08-36.36%18748
499.00+19.00+3.96%1561565.000.19-0.01-5.00%6950
464.390.00-59808570.000.16-0.04-20.00%181,392
484.000.00-13475575.000.17-0.09-34.62%241,676
476.850.00-3685580.000.19-0.04-17.39%992,522
369.280.00-2786585.000.17+0.03+21.43%461,775
458.860.00-4617590.000.18-0.12-40.00%1071,528
453.94+17.74+4.07%2515595.000.20-0.10-33.33%41,522
462.38+23.72+5.41%293,700600.000.21-0.08-27.59%1,0465,006
433.450.00-1642605.000.19-0.05-20.83%1041,343
440.00+19.04+4.52%10401610.000.23-0.08-25.81%711,156
425.620.00-10511615.000.23-0.11-32.35%7807
423.52+7.00+1.68%1798620.000.21-0.13-38.24%541,932
422.90+7.73+1.86%4873625.000.25-0.07-21.87%151,050
414.890.00-6543630.000.28-0.05-15.15%451,097
396.000.00-1332635.000.26-0.09-25.71%3596
303.900.00-2443640.000.27-0.14-34.15%141,218
413.55+128.60+45.13%4564645.000.330.00-16583
407.45+14.20+3.61%932,661650.000.29-0.11-27.50%2675,863
394.04+7.04+1.82%51558655.000.29-0.07-19.44%2860
377.000.00-561,328660.000.30-0.16-34.78%1321,042
385.00+11.86+3.18%1929665.000.370.00-6520
392.18+20.85+5.61%3851670.000.32-0.17-34.69%1021,356
381.45+2.55+0.67%21567675.000.36-0.10-21.74%1811,868
388.20+27.67+7.67%31,156680.000.35-0.13-27.08%3971,302
362.43+8.28+2.34%3489685.000.430.00-118983
370.05+19.65+5.61%3539690.000.36-0.15-29.41%641,094
370.00+26.81+7.81%6596695.000.39-0.15-27.78%3722
364.64+36.74+11.20%678,057700.000.41-0.14-25.45%2,3407,693
357.33+22.92+6.85%19540705.000.45-0.09-16.67%25558
352.97+36.14+11.41%51,208710.000.41-0.24-36.92%591,000
343.00+31.13+9.98%10692715.000.43-0.18-29.51%12424
338.36+19.78+6.21%101,232720.000.45-0.27-37.50%451,529
339.05+32.01+10.43%21,904725.000.54-0.18-25.00%561,532
334.42+35.17+11.75%90779730.000.53-0.15-22.06%1001,948
328.45+31.31+10.54%81,235735.000.52-0.16-23.53%55781
324.50+37.93+13.24%282,477740.000.52-0.22-29.73%1301,347
317.70+6.11+1.96%14538745.000.58-0.22-27.50%15913
313.19+18.54+6.29%2233,965750.000.59-0.21-26.25%8325,762
291.10+8.15+2.88%1746755.000.61-0.28-31.46%1161,104
297.60+18.51+6.63%551,638760.000.65-0.22-25.29%4341,430
298.95-1.05-0.35%49676765.000.65-0.29-30.85%42852
293.20+17.30+6.27%882,634770.000.68-0.21-23.60%421,702
288.30+26.61+10.17%491,434775.000.72-0.27-27.27%5361,590
282.57+33.88+13.62%247,900780.000.77-0.22-22.22%6818,620
278.00+34.23+14.04%18476785.000.79-0.45-36.29%329747
272.79+21.74+8.66%653,550790.000.86-0.26-23.21%3332,072
269.00+24.80+10.16%10745795.000.88-0.36-29.03%1231,282
264.25+21.96+9.06%3957,989800.000.94-0.27-22.31%1,6328,679
253.65-0.24-0.09%79466805.000.98-0.56-36.36%268465
253.23+31.19+14.05%1561,654810.001.00-0.42-29.58%621,713
249.20+20.20+8.82%410544815.001.07-0.43-28.67%48999
244.16+31.86+15.01%36122,499820.001.14-0.40-25.97%972,544
238.05+22.25+10.31%347440825.001.16-0.44-27.50%1501,345
234.42+23.67+11.23%1601,915830.001.17-0.46-28.22%731,335
229.17+16.27+7.64%92546835.001.28-0.94-42.34%51535
228.52+33.52+17.19%491,994840.001.38-0.58-29.59%2202,525
212.85+14.09+7.09%9441845.001.42-0.78-35.45%331671
216.17+27.17+14.38%1426,963850.001.51-0.67-30.73%9407,146
206.65+6.95+3.48%49487855.001.62-0.94-36.72%295564
204.27+30.17+17.33%1044,633860.001.75-0.80-31.37%6162,072
194.70+29.19+17.64%10490865.001.90-0.98-34.03%120840
200.00+23.50+13.31%50775870.001.99-1.02-33.89%5001,483
192.24+22.69+13.38%1222,479875.002.15-1.17-35.24%3181,332
189.99+24.24+14.62%38,40243,389880.002.30-1.35-36.99%3342,387
175.57+16.27+10.21%3241,193885.002.50-1.34-34.90%1,920825
180.00+28.55+18.85%441,605890.002.66-1.59-37.41%3341,446
173.00+30.55+21.45%201,134895.002.95-1.85-38.54%5741,144
171.00+23.70+16.09%66619,989900.003.06-1.90-38.31%1,7486,644
162.85+30.00+22.58%95674905.003.40-2.43-41.68%233518
158.65+21.20+15.42%139995910.003.75-2.07-35.57%2931,260
154.05+20.98+15.77%56745915.004.24-2.16-33.75%111852
151.10+23.65+18.56%7116,383920.004.30-2.90-40.28%4734,346
145.07+19.07+15.13%1351,530925.004.65-2.95-38.82%3081,136
142.95+22.95+19.12%5032,139930.005.26-3.44-39.54%3912,328
136.07+20.52+17.76%84768935.005.53-4.57-45.25%418836
133.00+21.82+19.63%2043,752940.006.28-3.97-38.73%3511,561
127.40+19.45+18.02%118993945.006.86-4.69-40.61%5221,343
125.00+21.19+20.41%1,0667,780950.007.20-5.01-41.03%2,2873,222
120.03+19.64+19.56%2691,029955.008.25-5.17-38.52%386826
116.30+19.72+20.42%3433,367960.008.60-6.02-41.18%1,0862,081
108.71+19.49+21.84%66445965.009.44-6.46-40.63%576295
104.20+16.15+18.34%1232,602970.0010.35-6.75-39.47%5751,357
101.00+15.58+18.24%136969975.0011.40-7.30-39.04%609530
100.00+18.30+22.40%1941,581980.0012.40-7.60-38.00%284845
95.33+16.77+21.35%154692985.0013.80-8.01-36.73%1,382511
88.60+13.25+17.58%4313,228990.0014.50-8.99-38.27%214687
89.23+16.93+23.42%83773995.0015.35-9.65-38.60%188587
85.28+16.18+23.42%7,08418,2581,000.0017.05-9.60-36.02%1,2302,834
78.15+15.65+25.04%8272,0281,010.0020.75-10.25-33.06%316973
72.00+14.85+25.98%5844,0121,020.0023.52-11.66-33.14%312636
64.30+12.21+23.44%1,4511,9831,030.0027.75-12.00-30.19%7671,063
59.10+11.90+25.21%1,4982,2941,040.0031.05-14.05-31.15%1,506875
54.00+11.30+26.46%12,5238,3101,050.0035.60-14.95-29.57%1,5151,693
48.00+9.69+25.29%1,8982,5991,060.0040.24-16.21-28.72%564477
43.70+9.40+27.41%1,2812,7531,070.0046.47-15.38-24.87%106409
39.50+8.70+28.25%5721,9381,080.0052.36-23.64-31.11%76236
35.74+6.99+24.31%4323831,085.0056.86-8.14-12.52%616
35.10+7.37+26.58%5711,1451,090.0063.40-0.20-0.31%12376
32.72+6.62+25.36%3705611,095.0066.30-8.05-10.83%15
31.23+6.49+26.23%6,42116,6851,100.0065.39-29.61-31.17%20453
28.50+5.21+22.37%1565081,105.0082.990.00-38
27.10+5.15+23.46%3321,2241,110.0071.80-28.95-28.73%15257
24.53+3.58+17.09%1484501,115.0093.800.00-410
25.00+5.50+28.21%4671,2841,120.0082.12-13.38-14.01%4251
22.50+4.31+23.69%5051,0341,125.00101.600.00-1817
20.90+3.13+17.61%2481,1741,130.0097.64+1.19+1.23%1115
19.90+3.89+24.30%673181,135.00100.64-8.56-7.84%113
18.96+3.86+25.56%1841,2941,140.0099.53-102.43-50.72%1195
17.81+3.61+25.42%793721,145.00110.700.00-41
17.20+3.84+28.74%2,0635,8931,150.00102.00-30.00-22.73%12109
14.93+3.03+25.46%6821,7031,160.00111.30-107.10-49.04%2159
12.90+1.95+17.81%3521,7481,170.00148.480.00-3577
11.65+2.85+32.39%3953,6771,180.00139.10-0.90-0.64%1867
10.05+1.81+21.97%2142,1041,190.00163.500.00-612
9.15+2.05+28.87%5,44413,4621,200.00144.85-35.15-19.53%488
7.95+1.60+25.20%1039501,210.00170.000.00-25
6.65+1.10+19.82%2257611,220.00277.500.00-111
6.09+0.99+19.41%2755041,230.00284.400.00-1010
5.33+1.03+23.95%1412881,240.00442.550.00-530
4.68+0.68+17.00%9812,7171,250.00196.15-110.70-36.08%712
3.75+0.54+16.82%315301,260.00207.45-107.70-34.17%212
3.50+0.40+12.90%1493451,270.00341.330.00-262
3.05+0.31+11.31%995501,280.00227.90-15.70-6.44%2143
2.88+0.42+17.07%2061,0661,290.00244.65-99.60-28.93%25
2.51+0.25+11.06%8403,6411,300.00254.950.00-4959
2.16+0.14+6.93%511611,310.00257.30-106.35-29.25%32
1.94+0.04+2.11%336991,320.00292.050.00-13
1.63-0.11-6.32%20801,330.00427.790.00-20
1.500.00-1784341,340.00392.850.00-180
1.43+0.09+6.72%2299031,350.00446.540.00-1160
1.28+0.27+26.73%1895141,360.00416.550.00-30
1.21+0.07+6.14%1671171,370.00472.100.00--0
1.07+0.15+16.30%1911,2811,380.00445.700.00-20
0.94+0.08+9.30%5786,5251,400.00354.120.00-60
0.83-0.62-42.76%1324551,410.00520.650.00-20
0.76+0.06+8.57%343421,420.00473.900.00-40
0.67-0.06-8.22%733671,430.00485.000.00-20
0.64+0.09+16.36%698831,440.00550.360.00-20
0.56-0.09-13.85%835191,450.00503.150.00-40
0.49-0.02-3.92%393971,460.00519.000.00-20
0.490.00-1204911,470.00515.150.00-30
0.39-0.09-18.75%124491,480.00560.440.00-3150
0.36-0.07-16.28%241,4171,490.00569.600.00-1970
0.39-0.05-11.36%1,5464,0051,500.00603.270.00-150
0.35-0.04-10.26%421331,510.00634.110.00-620
0.28-0.10-26.32%31511,520.00615.610.00-160
0.31-0.02-6.06%24711,530.00627.050.00-40
0.26-0.08-23.53%41441,540.00642.420.00-100
0.27-0.08-22.86%165511,550.00510.420.00-10
0.24-0.16-40.00%762861,560.00520.440.00-10
0.26+0.01+4.00%24341,570.00671.740.00-80
0.20-0.08-28.57%71701,580.00688.150.00-30
0.21-0.01-4.55%45131,590.00689.540.00-1640
0.20-0.04-16.67%3681,1611,600.00708.150.00-20
0.20-0.04-16.67%7831,610.00715.360.00-40
0.20+0.01+5.26%74511,620.00712.830.00-1820
0.210.00-22641,630.00726.760.00-620
0.200.00-41,0591,640.00736.830.00-2380
0.15-0.01-6.25%72501,650.00758.150.00-20
0.14-0.12-46.15%141531,660.00786.200.00-20
0.110.00-35981,670.00778.900.00-30
0.13-0.12-48.00%151261,680.00773.700.00-1600
0.20-0.04-16.67%11451,690.00783.670.00-2540
0.09-0.07-43.75%992,8141,700.00794.090.00-1040
0.130.00-8881,710.00803.720.00-40
0.16-0.06-27.27%3501,720.00813.500.00-140
0.120.00-41611,730.00829.150.00-50
0.10-0.04-28.57%103811,740.00834.550.00-60
0.10-0.01-9.09%216181,750.00844.610.00-40
0.130.00-2383151,760.00866.300.00-20
0.230.00-16321,770.00867.550.00-80
0.08-0.16-66.67%7601,780.00875.000.00-90
0.07-0.10-58.82%1405791,790.00902.350.00-20
0.06-0.02-25.00%51,8621,800.00893.160.00-40
0.180.00-284951,810.00903.850.00-40
0.100.00-161291,820.00916.800.00--0
0.06-0.13-68.42%12071,830.00928.350.00--0
0.04-0.06-60.00%11041,840.00974.280.00-10
0.04-0.12-75.00%12811,850.00-----
0.07-0.01-12.50%1201,860.00-----
0.09-0.08-47.06%61571,870.00988.000.00-20
0.140.00-7511,880.001,018.400.00-10
0.110.00-91111,890.00-----
0.04-0.04-50.00%38151,900.001,003.550.00--0
0.090.00-381611,910.001,013.450.00--0
0.05-0.04-44.44%222401,920.001,014.950.00--0
0.03-0.03-50.00%31531,930.001,024.970.00--0
0.04-0.02-33.33%1,1089,7331,940.001,043.280.00-10