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
18 de outubro de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
860.00+269.90+45.74%30200.000.100.00-31,416
853.10+273.40+47.16%10210.000.070.00-3168
842.96+169.45+25.16%15220.000.080.00-2016
-----230.000.100.00-1769
-----240.000.120.00-1681
795.88+189.78+31.31%2021250.000.120.00-11335
641.590.00-45260.000.170.00-29
-----270.000.140.00-35
-----280.000.160.00-34
590.840.00--2290.000.170.00-216
612.000.00-12300.000.230.00-16493
741.07+146.83+24.71%59310.000.250.00-1011
596.090.00--1320.000.250.00-542
622.800.00-33330.000.310.00-28
598.370.00-23340.000.290.00-27
705.00+117.43+19.99%28350.000.38+0.08+26.67%5244
527.920.00-23360.000.380.00-338
439.720.00--0370.000.370.00-326
687.100.00-37380.000.430.00-251
517.500.00-14390.000.56+0.08+16.67%119
670.00+14.07+2.15%48400.000.52+0.02+4.00%3122
657.180.00-88410.000.520.00-3185
639.810.00-12420.000.600.00-20414
472.490.00-12430.000.600.00-228
463.640.00-1012440.000.780.00-232
609.500.00-511450.000.79+0.02+2.60%1109
469.710.00-214460.000.81+0.07+9.46%2173
318.600.00-220470.000.92-0.93-50.27%2674
360.950.00-410480.001.020.00-1229
576.72+104.72+22.19%528490.001.080.00-2066
555.830.00-1113500.001.15-0.15-11.54%40422
413.910.00-817510.001.34-0.05-3.60%698
554.15+110.15+24.81%326520.001.40+0.07+5.26%4129
537.35+17.68+3.40%527530.001.52-0.07-4.40%1404
527.75+113.00+27.25%319540.001.580.00-436
510.52+107.77+26.76%446550.001.82+0.02+1.11%32,016
508.45+115.10+29.26%323560.001.98-0.07-3.41%2453
398.460.00-114570.002.300.00-11677
387.300.00-140580.002.39-2.41-50.21%28919
343.000.00-442590.002.59-0.30-10.38%27724
477.65+18.52+4.03%496600.002.76-0.41-12.93%10869
441.350.00-121610.003.100.00-14111
446.520.00-138620.003.55+0.15+4.41%1715
292.440.00-119630.003.65-0.32-8.06%4434
312.500.00-128640.004.21-0.53-11.18%2100
421.00+8.86+2.15%1169650.004.46-0.59-11.68%223513
395.170.00-1048660.005.05+0.10+2.02%15305
398.20+23.92+6.39%126670.005.48-0.92-14.38%1198
396.30+94.73+31.41%282680.005.86-0.69-10.53%10835
387.10+9.43+2.50%1151690.006.96-0.54-7.20%511769
384.44+19.87+5.45%21858700.007.15-1.40-16.37%7172,005
375.45+23.62+6.71%2063710.007.90-0.77-8.88%36995
365.85+100.88+38.07%648720.008.71-0.74-7.83%9536
353.950.00-1054730.009.65-0.45-4.46%58927
347.45+14.20+4.26%298740.0010.60+0.24+2.32%2051,553
339.55+22.15+6.98%29163750.0011.35-2.55-18.35%831,899
332.10+16.16+5.11%1257760.0012.65-2.15-14.53%14237
321.95+21.95+7.32%1161770.0013.60-1.31-8.79%10296
313.30+10.62+3.51%2685780.0014.95-2.75-15.54%6221
305.28+30.33+11.03%23108790.0016.75-2.47-12.85%10140
291.05+15.00+5.43%13266800.0017.95-2.38-11.71%211,147
288.80+26.00+9.89%766810.0019.65-4.25-17.78%8186
280.25-0.75-0.27%36108820.0021.42-3.08-12.57%10385
272.80+5.43+2.03%13109830.0024.50-2.34-8.72%2211
265.00+11.00+4.33%13165840.0024.93-5.77-18.79%23120
257.02+19.55+8.23%29379850.0027.34-2.45-8.22%63421
250.54+31.16+14.20%20382860.0036.200.00-162356
242.05+29.62+13.94%11221870.0031.60-4.00-11.24%33381
236.00+3.20+1.37%72885880.0034.25-7.45-17.87%26497
228.04+15.79+7.44%26260890.0036.36-5.67-13.49%7227
221.69+15.07+7.29%721,246900.0039.50-5.00-11.24%52478
213.30+9.25+4.53%118138910.0042.11-7.89-15.78%4219
206.20+9.89+5.04%58263920.0045.62-6.53-12.52%5257
198.64+15.02+8.18%30123930.0053.84+0.78+1.47%1203
188.57+10.57+5.94%44133940.0051.65-8.35-13.92%1550
188.27+24.57+15.01%371,812950.0055.34-11.16-16.78%511,364
171.80+7.10+4.31%14255960.0059.52-11.68-16.40%3183
176.20+23.20+15.16%21145970.0062.92-2.48-3.79%9109
164.60+12.91+8.51%77174980.0065.68-3.48-5.03%16557
158.60-3.41-2.10%13133990.0076.50-3.93-4.89%777
159.80+14.55+10.02%1687181,000.0073.98-9.52-11.40%88184
152.92+14.78+10.70%37751,010.0079.80-16.20-16.87%1153
145.70+12.36+9.27%122021,020.0084.33-11.07-11.60%3845
142.55+11.10+8.44%442101,030.0089.26-15.66-14.93%1725
137.20+12.70+10.20%1552391,040.0093.30-11.55-11.02%1939
132.05+12.35+10.32%722261,050.0097.55-13.75-12.35%2226
129.00+13.90+12.08%711421,060.00103.30-10.42-9.16%1515
117.62+5.52+4.92%101771,070.00108.60-9.75-8.24%3745
119.45+7.35+6.56%71121,080.00126.15-3.35-2.59%417
112.96+12.31+12.23%151291,090.00122.40-102.20-45.50%1233
109.17+7.86+7.76%1734281,100.00127.80-6.10-4.56%668
104.42+13.02+14.25%311061,110.00134.55-8.60-6.01%1355
100.40+4.36+4.54%531351,120.00139.50-106.45-43.28%517
96.60+8.69+9.89%37621,130.00145.75-2.75-1.85%459
94.01+14.79+18.67%894091,140.00151.15-110.70-42.28%415
90.60+9.60+11.85%311711,150.00-----
79.45+0.15+0.19%11061,160.00281.940.00-33
80.30+11.65+16.97%24481,170.00292.450.00-213
79.45+8.60+12.14%9511,180.00260.090.00-26
70.95+5.10+7.74%41061,190.00309.300.00-22
73.50+5.27+7.72%3786131,200.00204.240.00-117
68.09+11.02+19.31%284631,220.00342.750.00-23
62.08+4.08+7.03%311861,240.00219.50-165.05-42.92%142
54.90+5.05+10.13%61581,260.00237.95-7.35-3.00%42
53.60+0.35+0.66%72751,280.00414.230.00-83
48.35+4.64+10.62%1347001,300.00266.75-19.69-6.87%83
41.050.00-51801,320.00286.65-260.28-47.59%25
38.75+2.01+5.47%21171,340.00299.40-143.30-32.37%22154
34.400.00-10311,360.00320.45-100.68-23.91%22
34.50-2.32-6.30%71541,380.00338.50-196.47-36.73%122
30.50+0.66+2.21%174581,400.00352.20-16.65-4.51%31
28.24-1.95-6.46%21151,420.00649.250.00-1080
21.850.00-11251,440.00562.810.00-40
23.57-1.33-5.34%58991,460.00559.420.00-20
24.620.00-17461,480.00440.630.00-23
20.88+1.63+8.47%1103311,500.00467.090.00-21
20.00+0.35+1.78%2551,520.00637.750.00-20
16.710.00-4981,540.00501.300.00-21
15.46-1.74-10.12%1391,560.00504.00-154.67-23.48%20
15.51+1.21+8.46%13641,580.00700.830.00-40
14.05+0.85+6.44%162521,600.00723.570.00-20
11.64+1.49+14.68%3201,650.00791.170.00-40
11.19+0.99+9.71%1251,660.00758.620.00-40
10.37+3.47+50.29%161,670.00-----
10.88+4.28+64.85%2101,680.00-----
9.70+0.40+4.30%11421,690.00789.000.00-40
9.20-1.60-14.81%31411,700.00777.450.00--0
8.150.00-151,710.00-----
9.000.00-1191,720.00-----
8.180.00-4161,730.00864.350.00-20
8.060.00-5151,740.00882.400.00-150
7.70-1.40-15.38%1551,750.00888.300.00-100
5.900.00-171,760.00859.650.00-90
7.50+3.05+68.54%13141,770.00851.800.00--0
8.000.00-1251,780.00878.850.00-50
7.00-1.00-12.50%3961,790.00897.550.00-20
6.30-0.45-6.67%2361,800.00893.000.00-460
6.15-0.35-5.38%23011,810.00-----
6.450.00-791,820.00912.700.00-2120
6.100.00-1521,830.00929.200.00--0
4.950.00-111,840.00-----
5.55-0.22-3.81%3141,850.00-----
5.49+1.79+48.38%1191,860.00-----
3.300.00-1201,870.00-----
3.700.00-5101,880.00-----
4.75-0.35-6.86%1291,890.00-----
4.350.00-291931,900.00-----
3.360.00-2441,910.00-----
4.800.00-11481,920.00-----
4.35-0.19-4.19%71331,930.001,067.490.00-10
4.05+0.10+2.53%259471,940.00-----