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
16 de agosto de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
1,027.86+87.11+9.26%41005.00-----
890.290.00-232610.00-----
-----15.000.010.00-22
897.490.00-526220.000.010.00-160
752.330.00-2025.00-----
864.190.00-1230.00-----
-----35.000.010.00-12
754.710.00--240.00-----
749.820.00--145.00-----
825.900.00-19815150.00-----
730.380.00--165.00-----
-----70.000.070.00--1
796.280.00--175.00-----
-----110.000.020.00-11
-----140.000.100.00--0
784.180.00-1010150.00-----
883.37+101.18+12.94%11160.000.06-0.01-14.29%12
777.680.00-30170.00-----
620.410.00-20180.000.03+0.01+50.00%167
761.790.00-13190.000.020.00-7590
843.97+148.22+21.30%114200.000.07+0.03+75.00%4866
837.00+257.80+44.51%14210.000.030.00-30139
839.350.00-118220.000.030.00-50182
561.890.00-12230.000.040.00-30621
398.410.00--1240.000.030.00-2066
791.80+94.99+13.63%1223250.000.07+0.02+40.00%854335
-----260.000.050.00-181
525.960.00-15270.000.040.00-6588
764.88+203.63+36.28%25280.000.060.00-1562
601.550.00-25290.000.04-0.02-33.33%4303
651.260.00-1117300.000.080.00-111,452
623.100.00-13310.000.080.00-10134
722.720.00-13320.000.01-0.07-87.50%1165
581.540.00-442330.000.08-0.01-11.11%1129
712.31+144.53+25.46%15340.000.09-0.01-10.00%651
561.260.00-4045350.000.09-0.03-25.00%30262
699.69+104.97+17.65%115360.000.100.00-6102
674.40+164.77+32.33%14370.000.140.00-767
679.500.00-212380.000.130.00-2877
554.970.00-18390.000.160.00-798
666.33+23.39+3.64%334400.000.16-0.02-11.11%24504
530.150.00-121410.000.25-0.05-16.67%159
493.320.00-2037420.000.20-0.04-16.67%2234
475.540.00-141430.000.29+0.10+52.63%5128
628.660.00-133440.000.180.00-1114
599.810.00-1144450.000.26-0.02-7.14%6423
453.550.00-543460.000.29+0.04+16.00%1161
578.380.00-1534470.000.320.00-380
584.430.00-1947480.000.590.00-13180
467.500.00-124490.000.350.00-4232
551.00+15.27+2.85%4142500.000.40-0.04-9.09%8797
380.350.00-1299510.000.40-0.07-14.89%1201
522.780.00-14189520.000.460.00-3219
420.000.00-886530.000.48-0.02-4.00%1340
513.55+95.65+22.89%2204540.000.53+0.03+6.00%2195
511.000.00-6172550.000.58-0.03-4.92%501,489
502.00+134.25+36.51%1125560.000.58-0.01-1.69%3386
375.910.00-1218570.000.68-0.03-4.23%40251
464.00-13.16-2.76%7178580.000.76+0.07+10.14%44328
367.520.00-1583590.000.76-0.06-7.32%1194
447.870.00-40414600.000.900.00-201,672
439.370.00-39161610.000.89-0.12-11.88%22272
441.10+7.85+1.81%2275620.000.99-0.14-12.39%33715
428.820.00-1331630.001.06-0.17-13.82%41,390
416.64-13.62-3.17%13126640.001.20-0.04-3.23%21613
413.80+27.00+6.98%7187650.001.29-0.18-12.24%681,095
409.00+104.58+34.35%37310660.001.44-0.29-16.76%110433
401.48+23.28+6.16%1189670.001.58-0.15-8.67%18420
358.480.00-4262680.001.78-0.33-15.64%3961,002
365.000.00-7362690.002.05+0.22+12.02%21925
371.75+32.43+9.56%3504700.002.17-0.23-9.58%4941,644
345.54+3.29+0.96%1140710.002.32+0.07+3.11%5574
353.75+29.78+9.19%3356720.002.63-0.17-6.07%3662,332
343.90+7.40+2.20%6276730.002.94-0.69-19.01%153,952
334.10+22.68+7.28%3269740.003.17-0.52-14.09%43627
325.60+22.60+7.46%19506750.003.50-0.70-16.67%993,800
315.85+23.75+8.13%9185760.004.00-0.80-16.67%214,342
298.97+17.27+6.13%9596770.004.45-0.65-12.75%90793
295.75+21.75+7.94%16380780.004.90-1.20-19.67%69746
280.55+13.87+5.20%3243790.005.50-1.24-18.40%70383
280.00+24.97+9.79%63795800.006.00-1.34-18.26%2522,142
269.40+17.57+6.98%18444810.007.02-1.23-14.91%15402
260.00+24.00+10.17%60311820.007.75-2.05-20.92%17553
250.15+19.95+8.67%52654830.008.45-2.55-23.18%71289
241.00+21.00+9.55%1191,105840.009.50-2.59-21.42%1301,184
232.50+24.25+11.64%661,223850.0010.35-3.21-23.67%3231,096
224.80+31.65+16.39%30331860.0011.90-3.60-23.23%39619
214.85+19.72+10.11%70593870.0013.20-4.47-25.30%18764
207.10+23.31+12.68%122498880.0015.00-6.00-28.57%21398
200.00+27.15+15.71%53636890.0016.80-6.39-27.55%79266
193.67+18.67+10.67%1452,184900.0018.07-4.29-19.19%2811,192
183.95+18.67+11.30%93612910.0021.63-2.85-11.64%153323
177.92+19.12+12.04%58754920.0021.99-6.56-22.98%18637
170.00+19.30+12.81%89836930.0024.97-8.03-24.33%80606
164.65+18.37+12.56%9107935.0026.07-5.99-18.68%1046
158.80+23.90+17.72%961,233940.0027.43-10.07-26.85%73421
157.90+28.18+21.72%3290945.0028.69-6.07-17.46%14636
155.90+19.08+13.95%1942,242950.0029.65-6.95-18.99%2831,404
145.25+11.00+8.19%15186955.0031.10-2.50-7.44%13261
149.00+18.95+14.57%331,204960.0032.90-7.05-17.65%36260
140.00+15.95+12.86%92335970.0036.46-11.36-23.76%775
135.00+17.75+15.14%135442980.0038.65-12.75-24.81%26215
128.70+17.45+15.69%86635990.0042.93-13.91-24.47%9135
122.00+16.16+15.27%1,2142,7521,000.0045.70-12.00-20.80%319403
113.60+17.35+18.03%1005041,010.0050.81-13.32-20.77%153166
108.27+10.32+10.54%926001,020.0055.25-12.15-18.03%122201
103.30+11.80+12.90%1506881,030.0059.30-11.65-16.42%93241
99.00+12.59+14.57%5518051,040.0062.85-12.43-16.51%281302
92.86+10.90+13.30%6681,2361,050.0068.95-12.30-15.14%167144
89.20+11.81+15.26%2605181,060.0073.10-13.65-15.73%8890
83.15+10.39+14.28%1663361,070.0079.10-13.75-14.81%70145
78.07+10.02+14.72%1849321,080.0087.50-10.65-10.85%69139
75.00+9.50+14.50%1867561,090.0089.20-21.49-19.41%305161
70.75+9.25+15.04%1,3843,0211,100.0094.60-24.40-20.50%8173
65.83+7.38+12.63%262851,110.00103.00-7.26-6.58%761
61.58+5.33+9.48%1466911,120.00119.83-75.17-38.55%614
58.80+5.69+10.71%283111,130.00117.24-13.53-10.35%159
54.80+6.80+14.17%594821,140.00129.70-123.45-48.77%217
49.72+2.30+4.85%12571,145.00-----
52.96+7.41+16.27%1666951,150.00130.22-12.55-8.79%431
48.90+5.90+13.72%973211,160.00242.780.00-46
44.36+3.91+9.67%16971,165.00-----
45.00-3.79-7.77%241551,170.00146.20+0.97+0.67%47
43.50+5.40+14.17%13231,175.00-----
42.55+9.05+27.01%672891,180.00161.44-86.56-34.90%5650
41.35+4.75+12.98%182431,185.00-----
39.97+7.60+23.48%381231,190.00259.000.00-67
38.75+7.28+23.13%7111,195.00-----
38.85+5.38+16.07%1,1995,1931,200.00168.70-17.00-9.15%3263
37.10+4.44+13.59%32671,205.00-----
35.61+4.84+15.73%1232281,210.00275.350.00-21
31.95+1.45+4.75%32271,215.00200.000.00-4014
33.13+3.80+12.96%1381621,220.00200.350.00-118
32.08+3.48+12.17%35321,225.00282.490.00--1
31.22+6.02+23.89%32361,230.00199.15-87.98-30.64%120
28.40+1.70+6.37%2131,235.00292.350.00--32
27.10+1.20+4.63%163851,240.00201.25-104.60-34.20%223
25.30-0.30-1.17%12141,245.00200.55-100.25-33.33%346
28.01+3.83+15.84%2391,1741,250.00204.65-274.95-57.33%366
26.05+2.80+12.04%18161,255.00-----
26.00+3.80+17.12%2063761,260.00213.20-237.75-52.72%16149
24.80+2.95+13.50%381291,270.00226.90-124.95-35.51%50
21.30+0.80+3.90%323641,280.00230.45-121.35-34.49%521
19.50+1.20+6.56%851491,290.00244.10-197.45-44.72%560
20.20+2.80+16.09%3871,2681,300.00251.30-27.85-9.98%3614
18.00+2.80+18.42%345111,320.00272.00-25.70-8.63%3012
15.20+1.45+10.55%302481,340.00285.53-4.36-1.50%421
14.05+2.95+26.58%122651,360.00309.60-119.24-27.81%342
12.00+2.05+20.60%91321,380.00323.13-179.74-35.74%350
11.00+1.05+10.55%1381,0641,400.00348.10-20.46-5.55%24
10.07+0.88+9.58%83191,410.00356.90-211.76-37.24%80
8.60+0.95+12.42%81121,420.00366.65-148.75-28.86%100
8.150.00-541771,430.00377.65-134.82-26.31%80
7.00-0.85-10.83%51041,440.00584.850.00-50
7.10+0.05+0.71%181471,450.00499.550.00-40
6.65+0.52+8.48%31111,460.00513.090.00-20
6.00-1.05-14.89%1651,470.00560.840.00-20
5.55-0.05-0.89%13751,480.00547.100.00-20
5.16-0.54-9.47%36921,490.00614.710.00-200
5.85+0.55+10.38%2598,2081,500.00459.000.00-22
4.90+0.20+4.26%12701,510.00645.010.00-200
5.20+0.60+13.04%4611,520.00653.820.00-180
5.00+1.10+28.21%5641,530.00680.730.00-20
5.410.00-2841,540.00665.990.00-20
4.40+0.35+8.64%3144771,550.00696.130.00-20
4.00+0.45+12.68%12811,560.00642.070.00-40
3.85+0.33+9.37%22421,570.00774.240.00--0
3.50-0.45-11.39%2681,580.00681.260.00-20
2.98-0.67-18.36%1161,590.00689.750.00-40
3.25+0.13+4.17%373031,600.00652.550.00-40
2.66-1.24-31.79%1191,610.00658.700.00-20
2.710.00-17471,620.00717.350.00-20
2.60+0.20+8.33%3221,630.00-----
2.32-0.55-19.16%43711,640.00776.600.00-10
2.42+0.07+2.98%17551,650.00763.150.00-30
2.21-0.24-9.80%6301,660.00794.350.00-40
2.20+0.03+1.38%3271,670.00752.200.00-10
2.09+0.13+6.63%1211,680.00773.890.00-20
1.93+0.10+5.46%2291,690.00-----
1.85+0.24+14.91%181791,700.00781.400.00-10
1.74+0.09+5.45%56181,710.00752.600.00-30
1.43-0.52-26.67%1311,720.00798.800.00--0
1.40-0.30-17.65%1851,730.00866.800.00-20
1.430.00-6531,740.00846.800.00-430
1.44-0.03-2.04%84191,750.00843.350.00-270
1.25-0.35-21.88%1261,760.00880.050.00-70
1.290.00-2191,770.00974.240.00-20
1.580.00-16371,780.00874.200.00-440
1.210.00-141281,790.00896.800.00-220
1.12+0.12+12.00%1815891,800.00931.300.00-60
0.97-0.52-34.90%41941,810.00948.500.00-130
0.99-0.36-26.67%11241,820.00-----
1.140.00-1161,830.00-----
1.160.00-481,840.00-----
0.83-0.07-7.78%1041391,850.00-----
0.80-0.29-26.61%1431,860.00-----
1.150.00-1271,870.00-----
0.76-0.06-7.32%52891,880.00-----
0.66-0.18-21.43%3401,890.00-----
0.720.00-2591,3321,900.00-----
0.53-0.40-43.01%1681,910.00-----
0.870.00-5711,920.00-----
0.54-0.04-6.90%23721,930.001,072.500.00-10
0.55-0.07-11.29%7023,3621,940.001,035.750.00--0