Mercado fechará em 46 mins
BOVESPA
122.198,84 -132,55 (-0,11%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.406,64 -197,41 (-0,38%) PETROLEO CRU
80,79 -0,04 (-0,05%) OURO
2.310,20 -20,60 (-0,88%) Bitcoin USD
60.721,47 -1.214,58 (-1,96%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:14PM EDT. Mercado aberto.
Opções de compra
26 de julho de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 43.95 | +3.95 | +9.88% | 13 | 72 | 80.00 | 0.13 | +0.02 | +18.18% | 87 | 510 |
| 48.60 | 0.00 | - | 2 | 40 | 81.00 | 0.13 | -0.07 | -35.00% | 4 | 43 |
| 37.22 | 0.00 | - | 10 | 20 | 82.00 | 0.15 | +0.03 | +25.00% | 3 | 46 |
| 41.00 | -3.37 | -7.60% | 1 | 49 | 83.00 | 0.16 | -0.06 | -27.27% | 21 | 31 |
| 36.34 | 0.00 | - | 10 | 33 | 84.00 | 0.17 | -0.07 | -29.17% | 16 | 218 |
| 36.85 | 0.00 | - | 7 | 80 | 85.00 | 0.18 | -0.08 | -30.77% | 28 | 220 |
| 43.18 | 0.00 | - | 15 | 9 | 86.00 | 0.19 | -0.07 | -26.92% | 1 | 89 |
| 38.61 | -1.54 | -3.84% | 10 | 58 | 87.00 | 0.21 | -0.16 | -43.24% | 3 | 27 |
| 39.28 | 0.00 | - | 50 | 60 | 88.00 | 0.22 | -0.14 | -38.89% | 4 | 89 |
| 37.75 | +2.00 | +5.59% | 3 | 21 | 89.00 | 0.24 | -0.13 | -36.11% | 19 | 50 |
| 35.05 | +5.95 | +20.45% | 1 | 317 | 90.00 | 0.27 | -0.20 | -42.55% | 125 | 682 |
| 34.85 | +5.75 | +19.76% | 2 | 100 | 91.00 | 0.27 | -0.24 | -47.06% | 12 | 83 |
| 34.45 | +5.05 | +17.18% | 1 | 25 | 92.00 | 0.33 | -0.24 | -42.11% | 64 | 141 |
| 27.17 | 0.00 | - | 50 | 82 | 93.00 | 0.32 | -0.32 | -50.00% | 203 | 128 |
| 25.85 | 0.00 | - | 12 | 70 | 94.00 | 0.37 | -0.34 | -47.89% | 235 | 397 |
| 31.05 | +5.28 | +20.49% | 5 | 192 | 95.00 | 0.43 | -0.40 | -48.78% | 131 | 1,275 |
| 28.50 | +4.90 | +20.76% | 9 | 31 | 96.00 | 0.48 | -0.40 | -45.45% | 13 | 284 |
| 28.35 | +4.33 | +18.03% | 3 | 74 | 97.00 | 0.51 | -0.50 | -49.50% | 25 | 148 |
| 29.10 | +6.66 | +29.68% | 2 | 48 | 98.00 | 0.58 | -0.51 | -46.79% | 14 | 340 |
| 28.30 | +7.02 | +32.99% | 2 | 157 | 99.00 | 0.58 | -0.67 | -53.60% | 35 | 745 |
| 24.88 | -2.12 | -7.85% | 152 | 821 | 100.00 | 0.73 | +0.18 | +32.73% | 1,284 | 5,443 |
| 24.25 | -1.25 | -4.90% | 7 | 42 | 101.00 | 0.80 | +0.20 | +38.46% | 125 | 762 |
| 22.64 | -2.41 | -9.62% | 3 | 90 | 102.00 | 0.89 | +0.21 | +30.88% | 132 | 409 |
| 24.90 | +4.05 | +19.42% | 7 | 453 | 103.00 | 1.01 | +0.28 | +38.36% | 152 | 382 |
| 21.25 | +1.48 | +7.49% | 7 | 118 | 104.00 | 1.08 | +0.31 | +40.26% | 51 | 577 |
| 20.17 | -2.18 | -9.75% | 63 | 644 | 105.00 | 1.27 | +0.34 | +36.56% | 409 | 3,787 |
| 23.00 | +1.45 | +6.73% | 1 | 136 | 106.00 | 1.40 | +0.34 | +32.08% | 239 | 1,325 |
| 20.65 | +0.60 | +2.99% | 11 | 134 | 107.00 | 1.53 | +0.34 | +28.57% | 100 | 3,523 |
| 19.30 | -0.45 | -2.28% | 9 | 50 | 108.00 | 1.78 | +0.48 | +36.92% | 223 | 1,506 |
| 16.50 | -2.40 | -12.70% | 37 | 1,024 | 109.00 | 1.76 | +0.30 | +20.55% | 111 | 2,055 |
| 16.15 | -1.85 | -10.28% | 1,326 | 3,968 | 110.00 | 2.20 | +0.53 | +32.12% | 1,629 | 6,769 |
| 15.35 | -2.05 | -11.78% | 8 | 145 | 111.00 | 2.45 | +0.59 | +31.72% | 354 | 1,653 |
| 15.76 | 0.00 | - | 8 | 845 | 112.00 | 2.56 | +0.55 | +27.36% | 90 | 743 |
| 13.81 | -2.31 | -14.33% | 61 | 160 | 113.00 | 2.95 | +0.83 | +39.15% | 107 | 944 |
| 13.85 | -0.70 | -4.81% | 5 | 192 | 114.00 | 3.26 | +0.75 | +30.00% | 98 | 1,957 |
| 12.20 | -2.14 | -14.92% | 153 | 1,080 | 115.00 | 3.55 | +0.73 | +25.89% | 512 | 6,629 |
| 12.00 | -1.50 | -11.11% | 23 | 588 | 116.00 | 3.90 | +0.92 | +30.87% | 330 | 2,015 |
| 11.60 | -1.64 | -12.39% | 3 | 368 | 117.00 | 4.25 | +0.90 | +26.87% | 203 | 1,969 |
| 10.62 | -1.88 | -15.04% | 38 | 1,155 | 118.00 | 4.60 | +1.00 | +27.78% | 737 | 2,372 |
| 10.10 | -1.67 | -14.19% | 146 | 859 | 119.00 | 5.05 | +1.05 | +26.25% | 86 | 2,258 |
| 9.30 | -1.90 | -17.04% | 2,368 | 6,752 | 120.00 | 5.55 | +1.20 | +28.71% | 4,168 | 5,895 |
| 9.05 | -1.55 | -14.62% | 368 | 2,026 | 121.00 | 5.85 | +1.00 | +20.62% | 381 | 813 |
| 8.40 | -1.50 | -15.15% | 438 | 4,023 | 122.00 | 6.47 | +1.27 | +24.42% | 256 | 3,217 |
| 7.65 | -1.45 | -15.85% | 484 | 3,034 | 123.00 | 7.00 | +1.40 | +25.69% | 615 | 1,827 |
| 7.20 | -1.73 | -19.27% | 1,255 | 1,469 | 124.00 | 7.30 | +1.18 | +19.28% | 874 | 1,376 |
| 6.90 | -1.48 | -17.66% | 3,510 | 7,379 | 125.00 | 8.10 | +1.57 | +24.04% | 1,664 | 3,755 |
| 6.45 | -1.40 | -17.83% | 2,814 | 3,038 | 126.00 | 8.65 | +1.65 | +23.57% | 422 | 1,091 |
| 5.90 | -1.55 | -20.81% | 2,779 | 1,774 | 127.00 | 9.26 | +1.65 | +21.68% | 256 | 1,158 |
| 5.50 | -1.41 | -20.11% | 1,332 | 1,925 | 128.00 | 9.23 | +1.01 | +12.29% | 121 | 1,304 |
| 5.18 | -1.02 | -16.45% | 936 | 1,687 | 129.00 | 10.15 | +1.05 | +11.54% | 27 | 604 |
| 4.80 | -1.31 | -21.10% | 3,726 | 11,445 | 130.00 | 11.00 | +1.86 | +20.35% | 854 | 2,636 |
| 4.70 | -0.81 | -14.70% | 203 | 1,923 | 131.00 | 11.35 | +1.35 | +13.50% | 7 | 666 |
| 4.20 | -1.00 | -19.23% | 478 | 2,430 | 132.00 | 11.65 | +1.05 | +9.91% | 21 | 729 |
| 4.05 | -0.76 | -15.80% | 640 | 2,503 | 133.00 | 13.20 | +1.90 | +16.81% | 12 | 1,810 |
| 3.70 | -0.80 | -17.78% | 174 | 1,874 | 134.00 | 13.65 | +1.40 | +11.43% | 12 | 581 |
| 3.45 | -0.95 | -21.84% | 1,892 | 19,287 | 135.00 | 14.06 | +0.91 | +6.92% | 16 | 1,022 |
| 3.15 | -1.05 | -25.00% | 240 | 1,696 | 136.00 | 15.16 | +2.09 | +15.99% | 5 | 1,821 |
| 3.00 | -0.85 | -22.08% | 395 | 1,051 | 137.00 | 16.30 | +1.87 | +12.96% | 1 | 250 |
| 2.73 | -0.82 | -23.10% | 1,315 | 1,223 | 138.00 | 15.60 | 0.00 | - | 3 | 146 |
| 2.67 | -0.63 | -19.09% | 196 | 1,609 | 139.00 | 16.73 | -2.37 | -12.41% | 5 | 414 |
| 2.41 | -0.67 | -21.75% | 10,333 | 7,091 | 140.00 | 18.29 | +2.20 | +13.67% | 134 | 637 |
| 2.21 | -0.50 | -18.45% | 110 | 804 | 141.00 | 17.87 | -2.96 | -14.21% | 51 | 125 |
| 2.04 | -0.50 | -19.69% | 170 | 828 | 142.00 | 21.43 | 0.00 | - | 50 | 167 |
| 1.95 | -0.48 | -19.75% | 62 | 405 | 143.00 | 19.49 | -3.11 | -13.76% | 50 | 61 |
| 1.83 | -0.42 | -18.67% | 105 | 1,196 | 144.00 | 21.94 | -1.19 | -5.14% | 3 | 89 |
| 1.68 | -0.42 | -20.00% | 3,487 | 4,939 | 145.00 | 23.01 | +1.46 | +6.77% | 6 | 139 |
| 1.59 | -0.26 | -14.05% | 26 | 320 | 146.00 | 18.00 | 0.00 | - | - | 2 |
| 1.45 | -0.30 | -17.14% | 172 | 114 | 147.00 | 12.50 | 0.00 | - | - | 5 |
| 1.34 | -0.36 | -21.18% | 101 | 1,628 | 148.00 | 29.30 | 0.00 | - | 3 | 6 |
| 1.23 | -0.14 | -10.22% | 44 | 65 | 149.00 | - | - | - | - | - |
| 1.16 | -0.34 | -22.67% | 1,490 | 8,473 | 150.00 | 25.75 | -0.65 | -2.46% | 2 | 140 |
| 0.98 | -0.34 | -25.76% | 166 | 959 | 152.00 | 27.00 | -1.30 | -4.59% | 1 | 65 |
| 0.81 | -0.24 | -22.86% | 303 | 2,134 | 155.00 | 31.04 | 0.00 | - | 1 | 4 |
| 0.59 | -0.16 | -21.33% | 649 | 4,996 | 160.00 | 38.77 | 0.00 | - | 1 | 29 |
| 0.43 | -0.08 | -15.69% | 83 | 1,533 | 165.00 | 41.00 | 0.00 | - | 1 | 10 |
| 0.34 | -0.05 | -12.82% | 271 | 2,697 | 170.00 | 49.70 | 0.00 | - | 3 | 20 |
| 0.26 | -0.03 | -10.34% | 548 | 1,201 | 175.00 | 44.30 | 0.00 | - | - | 0 |
| 0.19 | -0.06 | -24.00% | 434 | 1,294 | 180.00 | 60.56 | 0.00 | - | 18 | 0 |
| 0.16 | -0.06 | -27.27% | 496 | 913 | 185.00 | 62.85 | 0.00 | - | 5 | 0 |
| 0.13 | -0.03 | -18.75% | 241 | 703 | 190.00 | 61.75 | 0.00 | - | 5 | 0 |
| 0.13 | -0.04 | -23.53% | 9 | 700 | 195.00 | - | - | - | - | - |
| 0.12 | +0.02 | +20.00% | 190 | 3,327 | 200.00 | 67.71 | 0.00 | - | - | 0 |
| 0.09 | -0.03 | -25.00% | 20 | 99 | 205.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 14 | 34 | 210.00 | - | - | - | - | - |
| 0.08 | -0.01 | -11.11% | 3 | 46 | 215.00 | - | - | - | - | - |
| 0.07 | -0.03 | -30.00% | 73 | 255 | 220.00 | - | - | - | - | - |
| - | - | - | - | - | 800.00 | 2.21 | +2.21 | - | 9 | - |
| - | - | - | - | - | 840.00 | 3.08 | +3.08 | - | 2 | - |
| - | - | - | - | - | 850.00 | 2.80 | +2.80 | - | 5 | - |
| - | - | - | - | - | 870.00 | 3.54 | +3.54 | - | 1 | - |
| - | - | - | - | - | 880.00 | 5.30 | +5.30 | - | 2 | - |
| - | - | - | - | - | 900.00 | 4.90 | +4.90 | - | 6 | - |
| - | - | - | - | - | 940.00 | 7.94 | +7.94 | - | 5 | - |
| - | - | - | - | - | 950.00 | 7.75 | +7.75 | - | 7 | - |
| - | - | - | - | - | 980.00 | 10.90 | +10.90 | - | 10 | - |
| 237.89 | +237.89 | - | 1 | - | 990.00 | 11.25 | +11.25 | - | 10 | - |
| 231.00 | +231.00 | - | 3 | - | 1,000.00 | 11.98 | +11.98 | - | 32 | - |
| - | - | - | - | - | 1,010.00 | 13.95 | +13.95 | - | 3 | - |
| 210.09 | +210.09 | - | 1 | - | 1,020.00 | 15.39 | +15.39 | - | 1 | - |
| 202.81 | +202.81 | - | 40 | - | 1,030.00 | 16.07 | +16.07 | - | 1 | - |
| 180.20 | +180.20 | - | 6 | - | 1,040.00 | 22.21 | +22.21 | - | 2 | - |
| 186.79 | +186.79 | - | 2 | - | 1,050.00 | 20.55 | +20.55 | - | 2 | - |
| - | - | - | - | - | 1,060.00 | 21.69 | +21.69 | - | 1 | - |
| 171.42 | +171.42 | - | 1 | 10 | 1,070.00 | 24.60 | +24.60 | - | 5 | 21 |
| - | - | - | - | - | 1,080.00 | 27.81 | +27.81 | - | 5 | 39 |
| 151.63 | +151.63 | - | - | 2 | 1,090.00 | 29.08 | +29.08 | - | 1 | 35 |
| 150.59 | +150.59 | - | 15 | 5 | 1,100.00 | 32.15 | +32.15 | - | 66 | 216 |
| 142.08 | +142.08 | - | 1 | 11 | 1,110.00 | 38.00 | +38.00 | - | 6 | 2 |
| 140.28 | +140.28 | - | - | 1 | 1,120.00 | 41.35 | +41.35 | - | 4 | 6 |
| 123.65 | +123.65 | - | 1 | 0 | 1,130.00 | 43.60 | +43.60 | - | 4 | 2 |
| 124.80 | +124.80 | - | 6 | 6 | 1,140.00 | 47.18 | +47.18 | - | 2 | 11 |
| 118.14 | +118.14 | - | 4 | 3 | 1,150.00 | 48.85 | +48.85 | - | 20 | 8 |
| 111.00 | +111.00 | - | 3 | 2 | 1,160.00 | 53.50 | +53.50 | - | 1 | 1 |
| 105.50 | +105.50 | - | 3 | 2 | 1,170.00 | 57.00 | +57.00 | - | 4 | 4 |
| 98.75 | +98.75 | - | 15 | 7 | 1,180.00 | 61.05 | +61.05 | - | 14 | 10 |
| 89.90 | +89.90 | - | 40 | 15 | 1,190.00 | 67.90 | +67.90 | - | 11 | 9 |
| 87.77 | +87.77 | - | 95 | 55 | 1,200.00 | 72.30 | +72.30 | - | 134 | 3 |
| 83.45 | +83.45 | - | 63 | 35 | 1,210.00 | 75.55 | +75.55 | - | 23 | 2 |
| 78.95 | +78.95 | - | 62 | 25 | 1,220.00 | 80.92 | +80.92 | - | 1 | 7 |
| 67.85 | +67.85 | - | 3 | 15 | 1,230.00 | 90.00 | +90.00 | - | 2 | 2 |
| 73.50 | +73.50 | - | 13 | 6 | 1,240.00 | 82.58 | +82.58 | - | - | 2 |
| 66.48 | +66.48 | - | 85 | 57 | 1,250.00 | 110.57 | +110.57 | - | 1 | 2 |
| 60.58 | +60.58 | - | 13 | 4 | 1,260.00 | 114.80 | +114.80 | - | - | 4 |
| 59.00 | +59.00 | - | 5 | 12 | 1,270.00 | 115.00 | +115.00 | - | 1 | 2 |
| 54.01 | +54.01 | - | 9 | 5 | 1,280.00 | - | - | - | - | - |
| 50.97 | +50.97 | - | 27 | 2 | 1,290.00 | - | - | - | - | - |
| 47.68 | +47.68 | - | 49 | 42 | 1,300.00 | - | - | - | - | - |
| 43.00 | +43.00 | - | 3 | 2 | 1,310.00 | - | - | - | - | - |
| 40.05 | +40.05 | - | 11 | 7 | 1,320.00 | - | - | - | - | - |
| 39.73 | +39.73 | - | 2 | 2 | 1,330.00 | - | - | - | - | - |
| 38.00 | +38.00 | - | - | 14 | 1,340.00 | - | - | - | - | - |
| 34.00 | +34.00 | - | 58 | 31 | 1,350.00 | 174.00 | +174.00 | - | - | 5 |
| 32.65 | +32.65 | - | 1 | - | 1,360.00 | - | - | - | - | - |
| 25.67 | +25.67 | - | 1 | - | 1,390.00 | - | - | - | - | - |
| 25.00 | +25.00 | - | 6 | - | 1,400.00 | - | - | - | - | - |
| 22.98 | +22.98 | - | 9 | - | 1,420.00 | - | - | - | - | - |
| 17.50 | +17.50 | - | 4 | - | 1,450.00 | - | - | - | - | - |
| 20.10 | +20.10 | - | 20 | - | 1,480.00 | - | - | - | - | - |
| 15.35 | +15.35 | - | 15 | - | 1,500.00 | - | - | - | - | - |
| 11.25 | +11.25 | - | 5 | - | 1,550.00 | - | - | - | - | - |
| 7.99 | +7.99 | - | 4 | - | 1,600.00 | - | - | - | - | - |
| 5.85 | +5.85 | - | 3 | - | 1,700.00 | - | - | - | - | - |
| 6.00 | +6.00 | - | 1 | - | 1,750.00 | - | - | - | - | - |
| 2.00 | +2.00 | - | 7 | - | 2,000.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.