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
20 de setembro de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
1,024.550.00-363655.000.010.00-2,0905,052
885.050.00-12,26610.000.010.00-7302,294
804.580.00-12415.000.010.00-1167
800.460.00-22,08220.000.010.00-1502,197
862.220.00-222825.000.010.00-1031
764.680.00-910830.00-----
-----35.000.010.00-3333
775.210.00--245.000.020.00-5051
855.150.00-426750.000.010.00-5333
-----55.000.050.00-1010
-----60.000.070.00-184
-----65.000.020.00-520
813.630.00-2270.000.010.00-68
972.62+318.22+48.63%19775.000.020.00-2194
-----80.000.010.00-2244
474.980.00--185.000.150.00-113
512.780.00-1190.000.030.00-15172
635.050.00-5595.000.120.00-78
798.050.00-2764100.000.02+0.01+100.00%63,878
738.440.00-344110.000.040.00-166
599.250.00-111120.000.030.00-1,6001,151
308.900.00-15130.000.020.00-481,710
489.640.00-15140.000.030.00-707642
750.970.00-159150.000.050.00-2,1692,182
741.840.00-216160.000.030.00-24165
870.950.00-226170.000.040.00-27275
648.740.00-115180.000.040.00-20173
854.150.00-143190.000.070.00-1238
860.00+8.38+0.98%160200.000.05-0.01-16.67%953,427
835.42+152.93+22.41%144210.000.080.00-15415
738.380.00-580220.000.17+0.08+88.89%1126
827.70+145.27+21.29%4144230.000.110.00-13283
653.330.00-184240.000.120.00-15506
694.850.00-15194250.000.07-0.03-30.00%1757,701
696.250.00-142260.000.140.00-241,482
682.350.00-250270.000.140.00-67489
493.550.00-320280.000.160.00-141,216
753.00+115.55+18.13%165290.000.160.00-11573
744.00+97.38+15.06%12121300.000.16-0.02-11.11%962,452
739.82+155.02+26.51%5174310.000.190.00-10643
732.63+99.11+15.64%157320.000.200.00-201,423
718.88+94.48+15.13%263330.000.220.00-132,067
601.470.00-179340.000.260.00-101,120
586.780.00-1136350.000.300.00-181,827
686.490.00-1128360.000.25-0.06-19.35%501,836
585.660.00-170370.000.310.00-141,353
654.130.00-97133380.000.350.00-61,679
666.64+100.68+17.79%1107390.000.40+0.02+5.26%81,251
667.57+33.04+5.21%3985400.000.38-0.08-17.39%14,427
649.550.00-4548410.000.42+0.01+2.44%131,468
637.080.00-3246420.000.47-0.26-35.62%21,586
609.300.00-1227430.000.53-0.22-29.33%112,056
613.750.00-5232440.000.56+0.02+3.70%11,119
586.600.00-5661450.000.56-0.09-13.85%72,543
592.500.00-3326460.000.66+0.14+26.92%6703
593.520.00-219465.000.640.00-3118
596.060.00-11191470.000.71+0.05+7.58%41,314
436.140.00-25475.000.64-0.54-45.76%4418
586.310.00-13604480.000.72+0.01+1.41%3959
568.970.00-220485.001.850.00-194
574.03+10.19+1.81%51,387490.000.930.00-7760
569.95+24.28+4.45%823495.000.880.00-3341
571.42+15.34+2.76%241,465500.000.86-0.06-6.52%711,649
560.35+233.15+71.26%6126505.001.560.00-3219
554.95+12.67+2.34%6272510.000.96+0.11+12.94%1261
556.05+150.29+37.04%24137515.001.01-0.98-49.25%15192
544.80-2.60-0.47%6573520.001.01+0.16+18.82%37741
545.20+2.62+0.48%34681525.001.03+0.04+4.04%2617
536.15+1.06+0.20%16567530.001.07-0.09-7.76%2733
536.40+149.04+38.48%6118535.001.15-0.11-8.73%3713
531.30+18.38+3.58%151,165540.001.20-0.10-7.69%4829
527.05+112.56+27.16%32114545.001.380.00-24340
520.80+20.80+4.16%13917550.001.28+0.09+7.56%141,894
517.00-1.55-0.30%1297555.001.35-0.17-11.18%21761
512.55+14.55+2.92%17315560.001.41+0.09+6.82%2286
502.45+7.45+1.51%20270565.001.550.00-2292
501.97+32.70+6.97%34312570.001.640.00-27578
499.50+111.80+28.84%221,320575.001.58-0.05-3.07%32,403
492.40+5.28+1.08%22372580.001.67-0.22-11.64%10605
487.20+26.03+5.64%16134585.001.68-0.21-11.11%19178
484.10+19.97+4.30%20165590.001.89-0.19-9.13%6326
475.30+35.30+8.02%13122595.002.200.00-29199
474.80+38.58+8.84%295,873600.001.99-0.23-10.36%954,486
468.35+22.90+5.14%41228605.002.15+0.01+0.47%2175
463.75+23.08+5.24%26592610.002.160.00-57586
456.10+126.15+38.23%21105615.002.160.00-15150
446.55+3.68+0.83%12383620.002.39+0.10+4.37%3679
449.35+105.32+30.61%23584625.002.47-0.49-16.55%10343
438.15+24.15+5.83%21738630.002.75-0.16-5.50%11,410
440.75+108.50+32.66%17197635.002.72-0.18-6.21%1435
434.75+15.81+3.77%16328640.002.98-0.22-6.88%9409
431.60+158.10+57.81%2090645.002.99-0.51-14.57%4731
424.60-1.14-0.27%301,274650.003.17-0.63-16.58%492,826
421.65+135.65+47.43%297655.003.35-0.65-16.25%4465
416.55+8.47+2.08%23494660.003.45-0.77-18.25%432,625
396.70+18.08+4.78%16768680.004.20-0.60-12.50%6443,121
381.15+25.15+7.06%751,291700.005.10-0.90-15.00%4354,051
372.95+24.95+7.17%20444710.005.72-1.33-18.87%208849
361.65+11.93+3.41%58752720.006.32-1.55-19.70%151,414
352.10+9.38+2.74%50339730.006.97-0.68-8.89%1161,228
343.65+21.01+6.51%311,227740.007.79-0.01-0.13%20839
331.43+20.23+6.50%371,280750.008.50-2.25-20.93%1292,017
327.04+23.89+7.88%53466760.009.25-1.80-16.29%49620
314.90+19.61+6.64%114324770.0010.30-1.55-13.08%25938
309.25+34.25+12.45%105749780.0010.85-2.09-16.15%63728
296.70+26.00+9.60%65564790.0012.35-2.45-16.55%125739
290.30+21.65+8.06%1382,675800.0013.65-2.65-16.26%8873,579
272.20+17.56+6.90%181900820.0016.35-4.58-21.88%931,303
255.85+24.73+10.70%104815840.0020.03-3.37-14.40%451,414
241.10+20.40+9.24%1601,387860.0023.00-4.97-17.77%691,208
225.94+19.74+9.57%2082,072880.0028.05-4.70-14.35%6791,357
210.90+19.12+9.97%3683,375900.0032.57-6.18-15.95%4813,188
196.55+17.60+9.84%1,1711,982920.0038.10-9.75-20.38%57862
189.55+25.55+15.58%1621,241930.0041.20-7.20-14.88%66466
183.25+16.90+10.16%354929940.0044.20-7.80-15.00%79203
177.75+17.90+11.20%38,3122,869950.0046.40-9.14-16.46%2381,195
168.00+11.50+7.35%1041,079960.0051.11-11.44-18.29%24382
163.65+18.50+12.75%1371,387970.0054.82-6.03-9.91%32389
157.86+15.06+10.55%881,731980.0058.36-10.14-14.80%373229
152.01+18.51+13.87%478938990.0062.78-9.12-12.68%41217
147.00+15.75+12.00%4706,4111,000.0066.65-10.55-13.67%142678
140.55+13.47+10.60%1694561,010.0070.85-11.05-13.49%45311
137.00+21.35+18.46%734301,020.0075.65-12.20-13.89%27187
129.50+12.71+10.88%1404821,030.0080.34-11.21-12.24%159315
125.45+13.95+12.51%1213181,040.0084.70-11.30-11.77%114288
120.00+12.61+11.74%3761,2681,050.0088.50-12.20-12.12%560307
114.88+11.73+11.37%1792931,060.0094.35-12.20-11.45%43128
108.20+11.60+12.01%582521,070.0099.55-16.40-14.14%5571
105.10+15.10+16.78%575171,080.00104.85-17.45-14.27%7271
99.73+10.43+11.68%125601,090.00111.40-15.88-12.48%2567
97.00+9.60+10.98%5621,8781,100.00114.95-15.15-11.64%65128
91.30+7.55+9.01%703131,110.00123.00-8.45-6.43%1232
87.79+7.45+9.27%361,2221,120.00132.10-14.29-9.76%10107
84.75+7.95+10.35%1796731,130.00138.40-78.70-36.25%449
77.15+9.10+13.37%507631,140.00143.60-113.20-44.08%247
76.66+9.81+14.67%879431,150.00150.51-4.84-3.12%836
73.95+8.95+13.77%956071,160.00154.11-119.24-43.62%448
70.40+7.02+11.08%492341,170.00163.70-157.20-48.99%225
64.65+3.21+5.22%445621,180.00276.500.00-117
65.30+7.80+13.57%181461,190.00179.10-120.25-40.17%291
62.15+6.40+11.48%4613,2551,200.00183.51-18.74-9.27%179
58.53+5.49+10.35%582611,210.00212.400.00-26
55.81+5.31+10.51%2026051,220.00217.920.00-100101
52.50+7.50+16.67%433181,230.00208.60-93.10-30.86%226
51.90+7.45+16.76%602161,240.00475.000.00-14
49.90+5.73+12.97%1691,7321,250.00218.30-27.70-11.26%129
46.35+5.54+13.58%112081,260.00238.93-81.70-25.48%411
41.25+0.60+1.48%81051,270.00236.60-216.82-47.82%173
40.13+4.13+11.47%92921,280.00247.90-104.50-29.65%63
40.85+5.75+16.38%173791,290.00256.30-240.40-48.40%140
39.45+4.45+12.71%6331,3221,300.00264.65+1.28+0.49%26110
34.90+3.85+12.40%192701,320.00275.30-30.75-10.05%35449
31.90+5.90+22.69%1112941,340.00292.40-234.64-44.52%280
29.05+1.45+5.25%65841,360.00309.90-164.86-34.72%109
27.01+3.01+12.54%124661,380.00330.60-152.39-31.55%69
24.70+2.92+13.41%2411,7401,400.00352.75-25.46-6.73%2419
23.08+4.28+22.77%131551,410.00361.45-175.10-32.63%80
20.65+0.45+2.23%91941,420.00370.75-256.60-40.90%160
21.00+2.15+11.41%52681,430.00380.25-290.47-43.31%210
20.00+1.18+6.27%81061,440.00390.00-236.91-37.79%160
17.17-0.93-5.14%11851,450.00399.00-135.55-25.36%240
16.50+0.65+4.10%51961,460.00408.50-144.13-26.08%81
16.35+0.20+1.24%201501,470.00418.80-151.35-26.55%20
15.89+2.24+16.41%26881,480.00428.85-163.25-27.57%40
15.78-1.94-10.95%75981,490.00557.390.00-40
15.50+1.62+11.67%1241,8351,500.00567.730.00-21
13.65+1.00+7.91%4951,510.00629.520.00-20
13.13-0.24-1.80%1351,520.00602.750.00-20
12.50-1.50-10.71%11301,530.00647.400.00--0
12.61+0.48+3.96%18901,540.00667.230.00--0
12.30+1.48+13.68%6551,550.00609.850.00-10
12.55+1.25+11.06%56951,560.00643.750.00-90
10.70+0.99+10.20%25701,580.00690.690.00-20
10.20+1.25+13.97%183101,600.00703.090.00-20
8.50+0.60+7.59%121301,620.00753.170.00-20
7.75-0.45-5.49%287951,640.00706.960.00-40
7.32-1.78-19.56%3521,650.00761.500.00-20
8.100.00-4401,660.00723.900.00-20
7.15+2.53+54.76%1301,670.00727.570.00-20
4.500.00-3351,680.00762.320.00-20
6.80+0.50+7.94%1341,690.00-----
6.40+0.50+8.47%282861,700.00810.280.00-20
5.85+0.18+3.17%1321,710.00854.800.00-50
5.66-0.44-7.21%10241,720.00858.500.00-50
5.15-0.85-14.17%2241,730.00865.500.00-10
5.500.00-1171,740.00855.900.00-10
5.20+0.35+7.22%583371,750.00809.850.00-20
5.00+0.20+4.17%2831,760.00840.950.00--0
5.400.00-15721,770.00870.050.00-40
4.30-0.82-16.02%2491,780.00917.850.00-50
4.20-0.80-16.00%512391,790.00897.000.00-500
4.04-0.09-2.18%35801,800.00-----
4.100.00-5231,810.00903.900.00-220
3.90+0.50+14.71%3131,820.00957.000.00-10
3.70-0.20-5.13%3301,830.00-----
3.780.00-241,840.00-----
3.50+0.30+9.37%11311,850.00-----
3.510.00-3111,860.00-----
3.15+0.75+31.25%1381,870.001,002.700.00--0
3.500.00-2251,880.00-----
2.95-0.02-0.67%1311,890.00-----
2.68-0.11-3.94%37301,900.00-----
3.100.00-3451,910.00-----
2.770.00-31681,920.00-----
2.300.00-481321,930.00-----
2.44-0.01-0.41%5301,8001,940.00-----