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
19 de julho de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
1,042.35+11.10+1.08%2835.000.030.00-24
751.200.00-1110.000.010.00-1012
776.930.00--115.000.010.00-1012
887.600.00-1320.00-----
1,015.37+146.07+16.80%1330.000.020.00-24
867.850.00-1540.00-----
-----45.000.010.00-65
995.57+109.12+12.31%11150.000.010.00-143
789.960.00-15150.000.010.00-6032
770.650.00-11155.00-----
898.16+24.16+2.76%18165.000.040.00-3035
851.400.00-12170.000.020.00-3035
779.040.00-111175.000.050.00-1010
753.960.00-44180.00-----
765.830.00-14185.000.040.00-11
704.600.00-12190.00-----
678.620.00-55195.00-----
849.360.00-214200.000.030.00-439
746.500.00-227205.000.030.00-21
835.85-13.17-1.55%11210.000.050.00-1517
848.48+193.16+29.48%421215.000.030.00-152
716.800.00-108220.000.130.00-2225
-----225.000.050.00-158
730.870.00-14230.000.030.00-2528
702.710.00-116235.000.020.00-167
823.80+180.40+28.04%19240.000.030.00-26253
812.65+111.56+15.91%210250.000.020.00-50558
791.98+158.39+25.00%13255.000.020.00-15287
691.050.00-28260.000.020.00-5034
630.150.00-27265.000.030.00-3537
681.470.00-335270.000.030.00-30188
672.090.00-113275.000.040.00-49541
671.660.00-121280.000.030.00-17505
489.730.00-247285.000.020.00-6054
658.290.00-111290.000.040.00-2098
550.940.00-37295.000.08+0.03+60.00%2268
648.600.00-169300.000.07+0.02+40.00%151,605
322.000.00-32305.000.05-0.02-28.57%247
736.50+136.53+22.76%145310.000.030.00-5199
541.100.00--1315.000.120.00-1107
718.730.00-143320.000.160.00-2164
717.54+213.53+42.37%28325.000.09+0.04+80.00%201,029
587.190.00-105330.000.07+0.03+75.00%4155
460.950.00-10335.000.040.00-102195
612.890.00-126340.000.170.00-9146
705.36+97.62+16.06%15345.000.04-0.04-50.00%8154
707.70+104.91+17.40%128350.000.04+0.01+33.33%525726
535.930.00-115355.000.060.00-1208
685.690.00-236360.000.05+0.01+25.00%3241
585.940.00-17365.000.130.00-2193
590.100.00-1105370.000.05-0.18-78.26%1329
672.000.00-110375.000.140.00-3233
677.700.00-211380.000.15+0.10+200.00%1408
428.150.00-138385.000.11-0.02-15.38%9127
521.980.00-127390.000.060.00-1178
508.300.00-37395.000.050.00-1137
663.20+5.30+0.81%267400.000.090.00-303,408
494.100.00-233405.000.160.00-16127
654.44+264.84+67.98%10410.000.10-0.01-9.09%3582
491.840.00-221415.000.040.00-199
518.270.00-2050420.000.180.00-1534
614.550.00-638425.000.070.00-4471
616.00+94.59+18.14%10127430.000.12-0.01-7.69%31317
426.800.00-112435.000.120.00-24150
607.24+94.51+18.43%12143440.000.10-0.23-69.70%13774
594.560.00-150445.000.14-0.02-12.50%10422
488.750.00-11,017450.000.12+0.01+9.09%28487
501.840.00-1210455.000.290.00-4241
596.670.00-3265460.000.140.00-2919
584.11+154.92+36.10%1131465.000.11-0.04-26.67%25263
581.25+26.60+4.80%1198470.000.180.00-3317
565.64-2.31-0.41%163475.000.130.00-6205
570.000.00-395480.000.14-0.02-12.50%2393
571.95+145.60+34.15%178485.000.17+0.02+13.33%10117
560.36-0.09-0.02%3216490.000.17-0.04-19.05%61286
452.410.00-346495.000.200.00-1369
552.43+13.18+2.44%5333500.000.19-0.05-20.83%911,456
544.30+151.50+38.57%2047505.000.230.00-3102
545.920.00-2100510.000.250.00-40416
444.920.00-274515.000.33+0.09+37.50%1604
532.67+110.97+26.31%2245520.000.240.00-1393
428.730.00-3165525.000.260.00-4260
408.490.00-2142530.000.230.00-18340
319.450.00-381535.000.330.00-103252
512.06+7.31+1.45%1227540.000.26-0.02-7.14%40843
504.12+88.52+21.30%195545.000.310.00-3233
514.85+20.97+4.25%3459550.000.29-0.10-25.64%1581,028
502.330.00-2123555.000.30+0.02+7.14%90214
480.050.00-1109560.000.32-0.05-13.51%24400
383.000.00-10140565.000.30-0.05-14.29%69215
387.020.00-1193570.000.350.00-40501
470.52-7.10-1.49%1130575.000.33-0.07-17.50%22358
488.20+121.80+33.24%3167580.000.40-0.01-2.44%84481
370.090.00-368585.000.38-0.04-9.52%3384
453.950.00-4110590.000.39-0.10-20.41%10591
449.830.00-150595.000.43-0.03-6.52%11352
453.40-8.60-1.86%10537600.000.500.00-1311,561
457.730.00-2184605.000.44-0.05-10.20%3234
439.85+8.85+2.05%1188610.000.44-0.03-6.38%35474
430.300.00-11365615.000.50-0.01-1.96%7693
445.85+22.53+5.32%2443620.000.49-0.02-3.92%38665
438.60+5.27+1.22%4297625.000.48-0.12-20.00%52765
418.79-6.03-1.42%2544630.000.54-0.10-15.62%5624
413.090.00-2177635.000.53-0.02-3.64%29523
321.550.00-1240640.000.56-0.13-18.84%50513
405.90+17.93+4.62%391645.000.60-0.06-9.09%3278
412.05+4.14+1.01%2416650.000.67-0.07-9.46%871,530
399.13-3.89-0.97%5181655.000.63-0.20-24.10%14119
368.680.00-4219660.000.67-0.19-22.09%11441
400.000.00-2112665.000.78+0.05+6.85%4225
393.24+16.14+4.28%1272670.000.79-0.12-13.19%2713
376.93-6.62-1.73%1213675.000.74-0.06-7.50%16305
372.80+7.23+1.98%2324680.000.78-0.21-21.21%18643
378.040.00-19242685.000.87-0.17-16.35%1231
358.79-12.57-3.38%1326690.000.85-0.16-15.84%29347
366.080.00-24551695.000.89-0.02-2.20%71,047
366.69+19.19+5.52%1191,157700.000.99-0.11-10.00%1293,601
341.100.00-364705.000.99-0.01-1.00%32563
357.40+114.40+47.08%241710.001.08-0.19-14.96%13206
246.890.00-1060715.001.18-0.32-21.33%23188
344.12+2.94+0.86%2445720.001.17-0.13-10.00%33951
234.660.00-271725.001.27-0.16-11.19%20172
296.580.00-183730.001.28-0.44-25.58%112,221
209.100.00-559735.001.31-0.51-28.02%24374
329.25+35.57+12.11%16856740.001.45-0.23-13.69%3961,649
324.50+110.50+51.64%378745.001.53-0.50-24.63%14188
311.70+13.90+4.67%6269750.001.53-0.32-17.30%1251,376
312.87+12.47+4.15%173755.001.67-0.60-26.43%51226
309.25+3.75+1.23%38827760.001.75-0.44-20.09%381,179
299.05+27.55+10.15%284765.001.91-0.62-24.51%28216
274.190.00-279770.001.97-0.47-19.26%23370
293.12+110.97+60.92%2592775.002.09-0.73-25.89%61474
292.00+27.95+10.59%24860780.002.12-0.66-23.74%671,914
284.90+36.84+14.85%672785.002.31-0.99-30.00%25133
273.50-8.75-3.10%1273790.002.42-0.98-28.82%173205
276.20+34.87+14.45%32434795.002.59-0.64-19.81%170241
272.00+20.41+8.11%594,225800.002.71-0.67-19.82%2603,206
266.64+34.65+14.94%16480805.003.00-0.68-18.48%9177
261.45+21.10+8.78%42376810.003.16-0.71-18.35%26619
254.26+17.13+7.22%268815.003.40-0.82-19.43%14180
252.30+19.46+8.36%951,300820.003.45-1.00-22.47%96937
244.65-3.67-1.48%26122825.003.70-1.15-23.71%57366
243.17+22.55+10.22%23278830.004.07-1.18-22.48%119492
229.59+9.59+4.36%5156835.004.30-1.35-23.89%23229
232.30+32.02+15.99%422,613840.004.57-1.29-22.01%853,446
228.80+3.22+1.43%35106845.004.85-1.40-22.40%41329
225.00+20.18+9.85%24508850.005.00-1.74-25.82%2202,412
211.00+3.31+1.59%5102855.005.47-1.95-26.28%98201
216.80+29.80+15.94%67900860.005.95-1.50-20.13%881,464
196.05-2.79-1.40%1159865.006.00-2.05-25.47%81499
205.95+20.95+11.32%14348870.006.67-2.16-24.46%128571
196.58+7.03+3.71%37294875.007.14-1.97-21.62%103223
196.95+21.90+12.51%1311,170880.007.67-2.38-23.68%4391,430
192.80+18.25+10.46%9299885.008.11-2.39-22.76%246333
181.25+17.95+10.99%21280890.008.95-2.50-21.83%133443
176.75+23.27+15.16%8700895.009.43-3.22-25.45%58246
180.40+21.05+13.21%3116,740900.009.50-3.63-27.65%1,2662,565
167.47+22.47+15.50%25564905.0010.86-3.72-25.51%40394
170.57+20.42+13.60%60657910.0010.90-4.09-27.28%104266
168.27+24.83+17.31%40420915.0011.95-4.05-25.31%54216
164.09+20.44+14.23%1121,524920.0012.65-4.36-25.63%177708
157.15+19.05+13.79%10249925.0013.60-4.53-24.99%157186
154.50+23.88+18.28%441,244930.0014.57-4.68-24.31%95538
149.95+15.75+11.74%33163935.0015.51-5.81-27.25%29219
143.15+15.55+12.19%74912940.0015.93-6.52-29.04%154915
135.27+9.96+7.95%32379945.0017.01-5.92-25.82%247523
138.80+18.30+15.19%1931,326950.0018.13-6.42-26.15%1,8902,373
126.45+8.50+7.21%23268955.0020.10-6.78-25.22%47231
131.00+17.50+15.42%1461,852960.0020.90-6.90-24.82%166619
124.65+12.65+11.29%55183965.0023.55-9.40-28.53%76135
116.97+9.38+8.72%13233970.0023.75-6.95-22.64%69302
118.00+14.00+13.46%42256975.0025.19-7.41-22.73%157134
117.95+17.95+17.95%91817980.0026.36-12.44-32.06%377255
113.05+22.05+24.23%52215985.0028.25-8.25-22.60%73114
108.20+14.20+15.11%40590990.0029.42-7.58-20.49%64199
99.50+12.15+13.91%25324995.0030.80-8.40-21.43%35310,696
105.00+16.00+17.98%6396,1931,000.0032.90-9.15-21.76%466617
100.00+13.20+15.21%17621,005.0034.21-15.19-30.75%6559
94.70+12.05+14.58%916951,010.0037.50-9.64-20.45%124177
82.40+3.08+3.88%221491,015.0038.08-15.52-28.96%100133
88.99+10.32+13.12%2266661,020.0039.55-11.40-22.37%186140
85.15+12.80+17.69%2846601,030.0044.45-11.77-20.94%328619
80.61+13.36+19.87%9636,2961,040.0048.65-12.85-20.89%724301
75.16+12.16+19.30%1,2823,4581,050.0052.89-13.11-19.86%988365
70.00+11.53+19.72%6446071,060.0057.60-13.45-18.93%223172
64.43+9.83+18.00%4803861,070.0064.27-10.08-13.56%97158
60.35+9.75+19.27%2568841,080.0068.10-15.90-18.93%2669
54.30+7.23+15.36%1423861,090.0075.25-12.82-14.56%1694
52.12+9.02+20.93%1,4683,9331,100.0082.00-13.99-14.57%25161
48.10+8.19+20.52%3566761,110.0088.23-14.77-14.34%434
43.85+6.55+17.56%2005141,120.0093.00-19.52-17.35%827
39.80+5.62+16.44%1224181,130.00102.35-2.68-2.55%431
36.40+4.65+14.65%964611,140.00242.350.00-430
35.00+5.99+20.65%4543,6601,150.00115.77-20.33-14.94%16114
32.14+4.67+17.00%631761,160.00123.03-5.50-4.28%13
28.85+4.27+17.37%563631,170.00149.540.00-411
26.19+5.69+27.76%7233751,180.00157.940.00-775
24.40+3.63+17.48%1108501,190.00249.260.00-227
23.04+3.84+20.00%2,1948,0711,200.00155.95-31.45-16.78%1724
20.40+3.29+19.23%1753461,210.00196.220.00-11
18.96+2.25+13.46%383341,220.00300.760.00-518
17.49+2.97+20.45%1362331,230.00189.230.00-200200
15.91+1.76+12.44%302211,240.00211.800.00-24
15.00+2.48+19.81%2,9212,9031,250.00200.80-16.57-7.62%2065
13.53+1.83+15.64%742671,260.00386.520.00-24
12.40+1.90+18.10%1731621,270.00377.450.00-6490
11.35+1.54+15.70%1634091,280.00244.750.00-286
10.60+1.76+19.91%702621,290.00385.970.00-368184
9.57+1.32+16.00%4721,7921,300.00241.61-24.71-9.28%36322
8.15+1.75+27.34%281851,320.00418.600.00-222111
7.02+1.42+25.36%201761,340.00410.970.00-22
5.73+0.56+10.83%197851,360.00307.160.00-45
5.05+1.35+36.49%86691,380.00481.600.00-420
3.89-0.16-3.95%15471,390.00-----
4.35+0.60+16.00%2,1901,7221,400.00361.190.00-203
4.00+1.00+33.33%234121,410.00512.550.00-40
3.67+0.32+9.55%161091,420.00518.300.00-840
2.93-0.27-8.44%51091,430.00533.690.00-820
3.050.00-17681,440.00536.550.00-1160
2.55-0.03-1.16%1154981,450.00500.150.00-200
2.30-0.60-20.69%3871,460.00531.220.00-51
2.820.00-39501,470.00567.950.00-1260
2.03-0.10-4.69%155841,480.00542.290.00-40
1.79-0.23-11.39%31,7161,490.00598.050.00-20
2.10+0.21+11.11%5762,4371,500.00601.490.00-20
1.80-0.35-16.28%31141,520.00641.590.00-410
1.39-0.02-1.42%131211,540.00619.850.00-20
1.31-0.07-5.07%8341,550.00-----
1.28-0.37-22.42%129691,560.00645.910.00-20
1.08-0.05-4.42%2271,570.00-----
1.00-0.05-4.76%61111,580.00673.590.00-20
1.090.00-22111,590.00-----
0.89-0.06-6.32%995651,600.00709.170.00-20
0.78-0.05-6.02%13941,620.00739.300.00-30
0.68-0.29-29.90%53621,640.00751.830.00-20
0.77+0.06+8.45%1462911,650.00759.500.00-110
0.71-0.25-26.04%1211,660.00743.850.00-30
0.920.00-22611,670.00784.200.00-20
0.62-0.27-30.34%50851,680.00773.610.00-20
0.66-0.10-13.16%1541,690.00807.300.00-20
0.53-0.08-13.11%382891,700.00801.460.00-20
0.46-0.08-14.81%5681,710.00826.450.00-20
0.49-0.28-36.36%1981,720.00824.650.00-20
0.58+0.08+16.00%1231,730.00845.600.00-20
0.520.00-5461,740.00855.300.00-30
0.41-0.01-2.38%103751,750.00843.400.00-220
0.420.00-2861,760.00885.000.00-60
0.400.00-2601,770.00899.550.00-60
0.35-0.09-20.45%1461,780.00884.100.00-20
0.350.00-16021,790.00883.350.00-80
0.33-0.04-10.81%3363201,800.00924.900.00-10
0.460.00-38501,810.00946.850.00-20
0.28-0.14-33.33%2531,820.00913.300.00-40
0.460.00-3421,830.00942.850.00-20
0.490.00-1601,840.00968.650.00-20
0.21-0.23-52.27%34971,850.00-----
0.23-0.13-36.11%11161,860.00979.100.00-20
0.330.00-4511,870.00976.800.00-40
0.33+0.10+43.48%1731,880.00989.920.00-20
0.27-0.04-12.90%2421,890.00-----
0.20-0.03-13.04%104771,900.001,010.530.00--0
0.19-0.14-42.42%31761,910.001,022.410.00--0
0.18-0.14-43.75%3541,920.001,034.220.00-10
0.16-0.14-46.67%31461,930.00-----
0.17-0.08-32.00%2674,3791,940.00877.600.00-10