Mercado fechado
BOVESPA
121.341,13 +895,13 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,50 (-1,02%) PETROLEO CRU
80,59 -0,14 (-0,17%) OURO
2.334,70 +3,50 (+0,15%) Bitcoin USD
64.088,73 -171,50 (-0,27%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802C00075000 | 2024-06-20 3:28PM EDT | 75.00 | 56.90 | 48.00 | 57.00 | 0.00 | - | 50 | 50 | 102.73% |
| NVDA240802C00080000 | 2024-06-21 3:55PM EDT | 80.00 | 47.44 | 43.00 | 52.00 | +47.44 | - | 19 | 0 | 92.04% |
| NVDA240802C00085000 | 2024-06-21 10:21AM EDT | 85.00 | 42.10 | 38.00 | 47.00 | +42.10 | - | 1 | 5 | 81.93% |
| NVDA240802C00090000 | 2024-06-21 10:55AM EDT | 90.00 | 37.40 | 33.00 | 42.00 | +37.40 | - | 2 | 16 | 72.31% |
| NVDA240802C00091000 | 2024-06-21 10:45AM EDT | 91.00 | 36.50 | 32.00 | 41.00 | +36.50 | - | 10 | 1 | 70.43% |
| NVDA240802C00093000 | 2024-06-21 2:59PM EDT | 93.00 | 34.94 | 30.00 | 39.00 | +34.94 | - | 20 | 0 | 66.72% |
| NVDA240802C00094000 | 2024-06-21 12:02PM EDT | 94.00 | 37.40 | 30.10 | 38.00 | +37.40 | - | 15 | 3 | 73.54% |
| NVDA240802C00095000 | 2024-06-18 10:55AM EDT | 95.00 | 39.42 | 29.70 | 37.00 | +39.42 | - | - | 16 | 75.61% |
| NVDA240802C00096000 | 2024-06-21 10:22AM EDT | 96.00 | 31.42 | 27.00 | 36.00 | -5.83 | -15.65% | 30 | 5 | 61.26% |
| NVDA240802C00097000 | 2024-06-18 10:17AM EDT | 97.00 | 37.75 | 27.30 | 36.00 | +37.75 | - | - | 1 | 75.20% |
| NVDA240802C00099000 | 2024-06-20 11:11AM EDT | 99.00 | 41.30 | 25.00 | 33.55 | +41.30 | - | - | 1 | 66.58% |
| NVDA240802C00100000 | 2024-06-21 3:47PM EDT | 100.00 | 27.90 | 24.05 | 32.55 | -4.72 | -14.47% | 110 | 240 | 64.89% |
| NVDA240802C00101000 | 2024-06-20 12:23PM EDT | 101.00 | 35.25 | 23.15 | 31.65 | +35.25 | - | - | 7 | 64.09% |
| NVDA240802C00102000 | 2024-06-21 2:26PM EDT | 102.00 | 26.21 | 26.10 | 30.90 | +26.21 | - | 20 | 6 | 82.89% |
| NVDA240802C00104000 | 2024-06-21 1:19PM EDT | 104.00 | 24.85 | 24.35 | 29.00 | +24.85 | - | 10 | 1 | 79.71% |
| NVDA240802C00105000 | 2024-06-21 1:55PM EDT | 105.00 | 23.79 | 21.30 | 28.00 | +23.79 | - | 43 | 51 | 68.38% |
| NVDA240802C00106000 | 2024-06-20 9:36AM EDT | 106.00 | 34.36 | 20.60 | 27.45 | +34.36 | - | - | 32 | 69.48% |
| NVDA240802C00107000 | 2024-06-21 2:47PM EDT | 107.00 | 22.40 | 18.05 | 26.65 | +22.40 | - | 1 | 1 | 61.32% |
| NVDA240802C00108000 | 2024-06-21 11:47AM EDT | 108.00 | 24.00 | 18.60 | 25.80 | +24.00 | - | 5 | 3 | 66.44% |
| NVDA240802C00109000 | 2024-06-21 12:33PM EDT | 109.00 | 22.45 | 16.45 | 25.00 | -2.15 | -8.74% | 6 | 11 | 60.24% |
| NVDA240802C00110000 | 2024-06-21 3:55PM EDT | 110.00 | 20.00 | 17.10 | 24.25 | -3.60 | -15.25% | 39 | 21 | 65.66% |
| NVDA240802C00111000 | 2024-06-20 12:21PM EDT | 111.00 | 26.64 | 15.30 | 23.45 | +26.64 | - | - | 1 | 61.00% |
| NVDA240802C00112000 | 2024-06-20 11:41AM EDT | 112.00 | 28.60 | 14.15 | 22.70 | 0.00 | - | 1 | 20 | 59.08% |
| NVDA240802C00113000 | 2024-06-21 11:14AM EDT | 113.00 | 18.35 | 15.10 | 22.00 | -3.00 | -14.05% | 5 | 45 | 65.04% |
| NVDA240802C00114000 | 2024-06-21 3:50PM EDT | 114.00 | 16.40 | 16.00 | 20.55 | -4.34 | -20.93% | 11 | 89 | 67.68% |
| NVDA240802C00115000 | 2024-06-21 3:44PM EDT | 115.00 | 16.11 | 16.05 | 20.55 | -3.49 | -17.81% | 176 | 90 | 72.11% |
| NVDA240802C00116000 | 2024-06-21 3:55PM EDT | 116.00 | 15.75 | 15.25 | 19.30 | -3.90 | -19.85% | 4 | 54 | 69.30% |
| NVDA240802C00117000 | 2024-06-21 1:40PM EDT | 117.00 | 14.75 | 10.60 | 19.00 | -3.64 | -19.79% | 52 | 22 | 56.84% |
| NVDA240802C00118000 | 2024-06-21 3:58PM EDT | 118.00 | 14.03 | 10.00 | 18.55 | -6.87 | -32.87% | 50 | 104 | 57.43% |
| NVDA240802C00119000 | 2024-06-21 3:50PM EDT | 119.00 | 12.90 | 12.50 | 17.90 | -4.77 | -26.99% | 37 | 77 | 67.18% |
| NVDA240802C00120000 | 2024-06-21 3:51PM EDT | 120.00 | 12.16 | 12.85 | 17.30 | -4.34 | -26.30% | 227 | 231 | 69.89% |
| NVDA240802C00121000 | 2024-06-21 3:44PM EDT | 121.00 | 12.20 | 12.10 | 16.70 | -2.25 | -15.57% | 24 | 53 | 69.03% |
| NVDA240802C00122000 | 2024-06-21 3:53PM EDT | 122.00 | 11.86 | 11.50 | 12.70 | -3.14 | -20.93% | 161 | 53 | 58.12% |
| NVDA240802C00123000 | 2024-06-21 3:54PM EDT | 123.00 | 11.45 | 10.85 | 11.95 | -2.30 | -16.73% | 182 | 124 | 57.08% |
| NVDA240802C00124000 | 2024-06-21 3:55PM EDT | 124.00 | 10.90 | 10.40 | 12.65 | -1.70 | -13.49% | 207 | 63 | 60.93% |
| NVDA240802C00125000 | 2024-06-21 3:55PM EDT | 125.00 | 10.26 | 9.85 | 10.75 | -2.52 | -19.72% | 2,010 | 1,744 | 56.53% |
| NVDA240802C00126000 | 2024-06-21 3:59PM EDT | 126.00 | 9.80 | 9.50 | 11.20 | -3.65 | -27.14% | 803 | 70 | 59.69% |
| NVDA240802C00127000 | 2024-06-21 3:59PM EDT | 127.00 | 9.40 | 9.00 | 10.00 | -2.40 | -20.34% | 982 | 146 | 57.39% |
| NVDA240802C00128000 | 2024-06-21 3:59PM EDT | 128.00 | 9.00 | 8.00 | 9.40 | -2.50 | -21.74% | 1,060 | 679 | 55.30% |
| NVDA240802C00129000 | 2024-06-21 3:59PM EDT | 129.00 | 8.30 | 5.00 | 10.20 | -3.12 | -27.32% | 522 | 550 | 51.34% |
| NVDA240802C00130000 | 2024-06-21 3:59PM EDT | 130.00 | 8.05 | 7.80 | 9.00 | -2.06 | -20.38% | 1,767 | 1,622 | 58.52% |
| NVDA240802C00131000 | 2024-06-21 3:56PM EDT | 131.00 | 7.50 | 6.85 | 7.75 | -2.10 | -21.88% | 538 | 557 | 54.37% |
| NVDA240802C00132000 | 2024-06-21 3:50PM EDT | 132.00 | 6.35 | 6.80 | 7.55 | -3.25 | -33.85% | 1,260 | 885 | 55.90% |
| NVDA240802C00133000 | 2024-06-21 3:50PM EDT | 133.00 | 6.20 | 6.65 | 7.00 | -2.70 | -30.34% | 439 | 618 | 56.01% |
| NVDA240802C00134000 | 2024-06-21 3:59PM EDT | 134.00 | 6.32 | 6.30 | 6.90 | -2.13 | -25.21% | 604 | 782 | 56.78% |
| NVDA240802C00135000 | 2024-06-21 3:58PM EDT | 135.00 | 5.93 | 6.00 | 7.50 | -1.92 | -24.46% | 2,395 | 2,108 | 59.74% |
| NVDA240802C00136000 | 2024-06-21 3:58PM EDT | 136.00 | 5.65 | 5.65 | 8.85 | -1.85 | -24.67% | 1,503 | 699 | 64.80% |
| NVDA240802C00137000 | 2024-06-21 3:54PM EDT | 137.00 | 5.40 | 5.00 | 6.35 | -2.00 | -27.03% | 636 | 728 | 57.09% |
| NVDA240802C00138000 | 2024-06-21 3:59PM EDT | 138.00 | 5.10 | 5.05 | 9.20 | -1.65 | -24.44% | 161 | 1,378 | 67.93% |
| NVDA240802C00139000 | 2024-06-21 3:59PM EDT | 139.00 | 4.80 | 4.75 | 7.50 | -1.70 | -26.15% | 256 | 887 | 63.62% |
| NVDA240802C00140000 | 2024-06-21 3:58PM EDT | 140.00 | 4.45 | 4.50 | 5.00 | -1.59 | -26.32% | 1,797 | 3,118 | 56.65% |
| NVDA240802C00141000 | 2024-06-21 3:50PM EDT | 141.00 | 3.80 | 4.20 | 4.80 | -2.37 | -38.41% | 233 | 374 | 56.71% |
| NVDA240802C00142000 | 2024-06-21 3:58PM EDT | 142.00 | 3.98 | 4.00 | 5.40 | -1.42 | -26.30% | 488 | 1,737 | 59.70% |
| NVDA240802C00143000 | 2024-06-21 3:55PM EDT | 143.00 | 3.87 | 3.70 | 7.25 | -1.68 | -30.27% | 95 | 118 | 66.43% |
| NVDA240802C00144000 | 2024-06-21 3:21PM EDT | 144.00 | 3.70 | 3.45 | 4.80 | -1.70 | -31.48% | 66 | 286 | 59.03% |
| NVDA240802C00145000 | 2024-06-21 3:58PM EDT | 145.00 | 3.37 | 3.35 | 3.60 | -1.23 | -26.74% | 718 | 933 | 55.98% |
| NVDA240802C00146000 | 2024-06-21 3:27PM EDT | 146.00 | 3.34 | 3.10 | 7.55 | -0.91 | -21.41% | 83 | 224 | 70.28% |
| NVDA240802C00147000 | 2024-06-21 3:51PM EDT | 147.00 | 2.94 | 2.91 | 5.20 | -1.16 | -28.29% | 156 | 322 | 63.09% |
| NVDA240802C00148000 | 2024-06-21 3:56PM EDT | 148.00 | 2.90 | 2.75 | 7.15 | -1.09 | -27.32% | 97 | 245 | 70.80% |
| NVDA240802C00149000 | 2024-06-21 3:54PM EDT | 149.00 | 2.75 | 2.63 | 3.10 | -1.15 | -29.49% | 57 | 483 | 57.07% |
| NVDA240802C00150000 | 2024-06-21 3:59PM EDT | 150.00 | 2.64 | 2.50 | 2.70 | -0.85 | -24.36% | 2,382 | 1,884 | 56.27% |
| NVDA240802C00152000 | 2024-06-21 3:58PM EDT | 152.00 | 2.27 | 0.42 | 6.55 | -0.97 | -29.94% | 123 | 208 | 65.89% |
| NVDA240802C00155000 | 2024-06-21 3:59PM EDT | 155.00 | 1.98 | 1.83 | 2.20 | -0.66 | -25.00% | 374 | 794 | 57.35% |
| NVDA240802C00160000 | 2024-06-21 3:59PM EDT | 160.00 | 1.44 | 1.37 | 2.00 | -0.61 | -29.76% | 914 | 6,214 | 59.67% |
| NVDA240802C00165000 | 2024-06-21 3:40PM EDT | 165.00 | 1.17 | 1.03 | 1.45 | -0.42 | -26.42% | 193 | 550 | 59.67% |
| NVDA240802C00170000 | 2024-06-21 3:57PM EDT | 170.00 | 0.91 | 0.85 | 0.94 | -0.35 | -27.78% | 1,155 | 947 | 59.50% |
| NVDA240802C00175000 | 2024-06-21 2:30PM EDT | 175.00 | 0.72 | 0.60 | 1.24 | -0.23 | -24.21% | 97 | 463 | 64.16% |
| NVDA240802C00180000 | 2024-06-21 3:58PM EDT | 180.00 | 0.56 | 0.51 | 0.73 | -0.22 | -28.21% | 320 | 882 | 62.84% |
| NVDA240802C00185000 | 2024-06-21 3:12PM EDT | 185.00 | 0.47 | 0.37 | 0.99 | -0.13 | -21.67% | 57 | 662 | 67.80% |
| NVDA240802C00190000 | 2024-06-21 3:32PM EDT | 190.00 | 0.36 | 0.35 | 0.41 | -0.13 | -26.53% | 123 | 253 | 64.26% |
| NVDA240802C00195000 | 2024-06-21 3:10PM EDT | 195.00 | 0.31 | 0.27 | 0.35 | -0.11 | -26.19% | 65 | 253 | 65.28% |
| NVDA240802C00200000 | 2024-06-21 3:39PM EDT | 200.00 | 0.29 | 0.26 | 0.29 | -0.01 | -3.33% | 1,332 | 3,985 | 67.09% |
| NVDA240802C00205000 | 2024-06-21 2:53PM EDT | 205.00 | 0.17 | 0.21 | 0.34 | +0.17 | - | 66 | - | 70.02% |
| NVDA240802C00210000 | 2024-06-21 1:46PM EDT | 210.00 | 0.21 | 0.11 | 0.27 | +0.21 | - | 25 | - | 69.04% |
| NVDA240802C00215000 | 2024-06-21 11:08AM EDT | 215.00 | 0.18 | 0.14 | 2.72 | +0.18 | - | 25 | - | 101.56% |
| NVDA240802C00220000 | 2024-06-21 2:56PM EDT | 220.00 | 0.15 | 0.08 | 0.20 | +0.15 | - | 56 | - | 71.29% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802P00075000 | 2024-06-21 3:59PM EDT | 75.00 | 0.18 | 0.10 | 0.19 | +0.18 | - | 48 | 45 | 73.54% |
| NVDA240802P00080000 | 2024-06-21 2:27PM EDT | 80.00 | 0.20 | 0.10 | 0.22 | +0.20 | - | 58 | 31 | 66.41% |
| NVDA240802P00085000 | 2024-06-21 3:55PM EDT | 85.00 | 0.29 | 0.24 | 0.29 | +0.04 | +16.00% | 29 | 64 | 63.62% |
| NVDA240802P00090000 | 2024-06-21 3:58PM EDT | 90.00 | 0.44 | 0.37 | 0.49 | +0.44 | - | 142 | 169 | 61.04% |
| NVDA240802P00091000 | 2024-06-21 3:23PM EDT | 91.00 | 0.49 | 0.30 | 0.57 | +0.49 | - | 24 | 4 | 59.47% |
| NVDA240802P00092000 | 2024-06-21 3:05PM EDT | 92.00 | 0.54 | 0.08 | 1.09 | +0.54 | - | 15 | 8 | 61.57% |
| NVDA240802P00093000 | 2024-06-21 3:50PM EDT | 93.00 | 0.61 | 0.07 | 1.12 | +0.61 | - | 7 | 1 | 60.11% |
| NVDA240802P00094000 | 2024-06-21 10:38AM EDT | 94.00 | 0.70 | 0.50 | 0.69 | +0.70 | - | 6 | 5 | 58.40% |
| NVDA240802P00095000 | 2024-06-21 3:50PM EDT | 95.00 | 0.65 | 0.61 | 0.72 | +0.13 | +25.00% | 262 | 70 | 58.15% |
| NVDA240802P00096000 | 2024-06-21 3:51PM EDT | 96.00 | 0.80 | 0.30 | 1.00 | +0.80 | - | 90 | 2 | 56.15% |
| NVDA240802P00097000 | 2024-06-21 3:42PM EDT | 97.00 | 0.79 | 0.65 | 1.10 | +0.11 | +16.18% | 19 | 29 | 58.55% |
| NVDA240802P00098000 | 2024-06-21 3:20PM EDT | 98.00 | 0.83 | 0.68 | 1.45 | +0.24 | +40.68% | 13 | 12 | 59.81% |
| NVDA240802P00099000 | 2024-06-21 3:20PM EDT | 99.00 | 0.91 | 0.30 | 1.08 | +0.23 | +33.82% | 24 | 35 | 51.86% |
| NVDA240802P00100000 | 2024-06-21 3:58PM EDT | 100.00 | 1.07 | 1.00 | 1.10 | +0.23 | +27.38% | 937 | 361 | 55.96% |
| NVDA240802P00101000 | 2024-06-21 3:50PM EDT | 101.00 | 1.20 | 0.51 | 2.70 | +0.36 | +42.86% | 23 | 35 | 61.45% |
| NVDA240802P00102000 | 2024-06-21 3:50PM EDT | 102.00 | 1.37 | 1.12 | 1.84 | +1.37 | - | 101 | 28 | 57.98% |
| NVDA240802P00103000 | 2024-06-21 3:50PM EDT | 103.00 | 1.50 | 1.21 | 2.48 | +0.59 | +64.84% | 16 | 28 | 60.30% |
| NVDA240802P00104000 | 2024-06-21 3:50PM EDT | 104.00 | 1.64 | 0.70 | 1.64 | +0.62 | +60.78% | 59 | 77 | 50.39% |
| NVDA240802P00105000 | 2024-06-21 3:57PM EDT | 105.00 | 1.67 | 1.04 | 1.90 | +0.42 | +33.60% | 364 | 498 | 52.20% |
| NVDA240802P00106000 | 2024-06-21 3:59PM EDT | 106.00 | 1.79 | 1.22 | 2.37 | +0.54 | +43.20% | 82 | 100 | 53.86% |
| NVDA240802P00107000 | 2024-06-21 3:49PM EDT | 107.00 | 2.03 | 1.86 | 2.61 | +2.03 | - | 123 | 411 | 56.26% |
| NVDA240802P00108000 | 2024-06-21 3:46PM EDT | 108.00 | 2.18 | 1.48 | 2.40 | +0.65 | +42.48% | 174 | 753 | 51.39% |
| NVDA240802P00109000 | 2024-06-21 2:42PM EDT | 109.00 | 2.35 | 1.25 | 2.70 | +0.69 | +41.57% | 77 | 506 | 56.35% |
| NVDA240802P00110000 | 2024-06-21 3:59PM EDT | 110.00 | 2.64 | 1.75 | 2.65 | +0.76 | +40.43% | 652 | 903 | 53.80% |
| NVDA240802P00111000 | 2024-06-21 3:55PM EDT | 111.00 | 2.76 | 2.61 | 3.10 | +0.78 | +39.39% | 84 | 29 | 53.39% |
| NVDA240802P00112000 | 2024-06-21 3:59PM EDT | 112.00 | 3.14 | 1.15 | 4.00 | +0.99 | +46.05% | 85 | 460 | 60.21% |
| NVDA240802P00113000 | 2024-06-21 3:53PM EDT | 113.00 | 3.51 | 2.85 | 5.60 | +1.31 | +59.55% | 108 | 278 | 59.53% |
| NVDA240802P00114000 | 2024-06-21 3:58PM EDT | 114.00 | 3.70 | 1.58 | 3.75 | +1.30 | +54.17% | 1,902 | 636 | 53.69% |
| NVDA240802P00115000 | 2024-06-21 3:59PM EDT | 115.00 | 4.00 | 3.70 | 5.00 | +1.10 | +37.93% | 2,429 | 827 | 55.69% |
| NVDA240802P00116000 | 2024-06-21 3:55PM EDT | 116.00 | 4.15 | 1.72 | 4.60 | +1.23 | +42.12% | 1,239 | 821 | 55.03% |
| NVDA240802P00117000 | 2024-06-21 3:50PM EDT | 117.00 | 4.80 | 2.20 | 5.00 | +1.30 | +37.14% | 1,164 | 199 | 55.30% |
| NVDA240802P00118000 | 2024-06-21 3:59PM EDT | 118.00 | 4.85 | 4.50 | 5.50 | +1.25 | +34.72% | 479 | 293 | 52.78% |
| NVDA240802P00119000 | 2024-06-21 3:39PM EDT | 119.00 | 5.10 | 2.40 | 7.35 | +1.55 | +43.66% | 491 | 351 | 65.41% |
| NVDA240802P00120000 | 2024-06-21 3:59PM EDT | 120.00 | 5.55 | 3.50 | 5.65 | +1.25 | +29.07% | 2,322 | 2,218 | 51.87% |
| NVDA240802P00121000 | 2024-06-21 3:58PM EDT | 121.00 | 6.10 | 2.64 | 10.15 | +1.60 | +35.56% | 135 | 177 | 53.88% |
| NVDA240802P00122000 | 2024-06-21 3:52PM EDT | 122.00 | 6.74 | 4.60 | 7.45 | +1.99 | +41.89% | 101 | 233 | 57.64% |
| NVDA240802P00123000 | 2024-06-21 3:59PM EDT | 123.00 | 6.90 | 5.75 | 9.15 | +1.75 | +33.98% | 185 | 179 | 54.77% |
| NVDA240802P00124000 | 2024-06-21 3:54PM EDT | 124.00 | 7.40 | 3.95 | 10.00 | +1.94 | +35.53% | 266 | 463 | 67.24% |
| NVDA240802P00125000 | 2024-06-21 3:56PM EDT | 125.00 | 7.85 | 6.10 | 8.50 | +1.75 | +28.69% | 1,135 | 1,709 | 55.16% |
| NVDA240802P00126000 | 2024-06-21 3:58PM EDT | 126.00 | 8.65 | 4.05 | 10.75 | +1.93 | +28.72% | 673 | 159 | 65.48% |
| NVDA240802P00127000 | 2024-06-21 3:54PM EDT | 127.00 | 8.95 | 4.55 | 11.50 | +2.50 | +38.76% | 1,133 | 546 | 66.71% |
| NVDA240802P00128000 | 2024-06-21 3:57PM EDT | 128.00 | 9.55 | 7.10 | 11.65 | +2.65 | +38.41% | 510 | 438 | 50.84% |
| NVDA240802P00129000 | 2024-06-21 3:52PM EDT | 129.00 | 10.40 | 5.70 | 12.20 | +2.53 | +32.15% | 195 | 352 | 64.17% |
| NVDA240802P00130000 | 2024-06-21 3:48PM EDT | 130.00 | 10.80 | 6.25 | 11.00 | +2.46 | +29.50% | 458 | 2,352 | 53.61% |
| NVDA240802P00131000 | 2024-06-21 3:35PM EDT | 131.00 | 10.94 | 8.60 | 15.40 | +2.08 | +23.48% | 141 | 400 | 55.98% |
| NVDA240802P00132000 | 2024-06-21 2:08PM EDT | 132.00 | 11.90 | 11.40 | 14.00 | +3.30 | +38.37% | 108 | 903 | 56.47% |
| NVDA240802P00133000 | 2024-06-21 3:58PM EDT | 133.00 | 12.60 | 8.05 | 14.50 | +3.17 | +33.62% | 84 | 329 | 63.45% |
| NVDA240802P00134000 | 2024-06-21 3:53PM EDT | 134.00 | 13.15 | 10.80 | 17.00 | +2.60 | +24.64% | 198 | 661 | 56.00% |
| NVDA240802P00135000 | 2024-06-21 3:53PM EDT | 135.00 | 13.85 | 9.35 | 17.00 | +3.25 | +30.66% | 238 | 694 | 70.70% |
| NVDA240802P00136000 | 2024-06-21 12:49PM EDT | 136.00 | 13.40 | 10.05 | 18.60 | +13.40 | - | 75 | 346 | 50.33% |
| NVDA240802P00137000 | 2024-06-21 3:20PM EDT | 137.00 | 15.00 | 11.00 | 19.30 | +2.50 | +20.00% | 89 | 360 | 51.11% |
| NVDA240802P00138000 | 2024-06-21 1:51PM EDT | 138.00 | 15.80 | 11.45 | 18.65 | +2.80 | +21.54% | 596 | 985 | 68.52% |
| NVDA240802P00139000 | 2024-06-21 3:44PM EDT | 139.00 | 16.60 | 12.15 | 20.75 | +16.60 | - | 40 | 157 | 50.16% |
| NVDA240802P00140000 | 2024-06-21 3:12PM EDT | 140.00 | 16.80 | 13.00 | 18.45 | +2.60 | +18.31% | 4,149 | 516 | 58.41% |
| NVDA240802P00141000 | 2024-06-21 10:38AM EDT | 141.00 | 18.80 | 13.65 | 22.00 | +18.80 | - | 24 | 47 | 76.22% |
| NVDA240802P00142000 | 2024-06-21 3:52PM EDT | 142.00 | 19.30 | 14.40 | 23.00 | +19.30 | - | 10 | 71 | 78.00% |
| NVDA240802P00143000 | 2024-06-20 1:06PM EDT | 143.00 | 16.00 | 15.15 | 23.75 | 0.00 | - | 43 | 14 | 78.19% |
| NVDA240802P00144000 | 2024-06-21 1:02PM EDT | 144.00 | 19.75 | 16.00 | 24.55 | +19.75 | - | 1 | 6 | 78.63% |
| NVDA240802P00145000 | 2024-06-21 3:27PM EDT | 145.00 | 20.69 | 17.00 | 25.35 | +20.69 | - | 2 | 9 | 50.59% |
| NVDA240802P00146000 | 2024-06-21 10:10AM EDT | 146.00 | 22.00 | 17.55 | 26.00 | +22.00 | - | 1 | 2 | 78.42% |
| NVDA240802P00149000 | 2024-06-20 10:32AM EDT | 149.00 | 15.05 | 20.05 | 28.65 | +15.05 | - | - | 1 | 80.84% |
| NVDA240802P00150000 | 2024-06-21 12:18PM EDT | 150.00 | 22.45 | 21.00 | 28.20 | +22.45 | - | 15 | 31 | 72.50% |
| NVDA240802P00152000 | 2024-06-20 10:09AM EDT | 152.00 | 16.89 | 22.65 | 31.25 | +16.89 | - | - | 5 | 82.58% |
| NVDA240802P00160000 | 2024-06-20 2:44PM EDT | 160.00 | 28.90 | 30.00 | 37.25 | 0.00 | - | 3 | 110 | 78.64% |
| NVDA240802P00165000 | 2024-06-18 2:55PM EDT | 165.00 | 29.95 | 34.00 | 43.00 | +29.95 | - | - | 1 | 90.42% |
| NVDA240802P00175000 | 2024-06-20 1:55PM EDT | 175.00 | 44.00 | 44.00 | 51.85 | +44.00 | - | - | 0 | 91.82% |
| NVDA240802P00190000 | 2024-06-18 9:30AM EDT | 190.00 | 58.75 | 59.00 | 68.00 | +58.75 | - | - | 0 | 50.59% |
| NVDA240802P00200000 | 2024-06-18 1:00PM EDT | 200.00 | 64.60 | 69.00 | 78.00 | +64.60 | - | - | 0 | 56.06% |
© 2024 Yahoo. Todos os direitos reservados.