Mercado fechará em 58 mins

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
123,02-3,07 (-2,44%)
A partir de 03:02PM EDT. Mercado aberto.
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
101.85+2.61+2.63%162820.000.010.00-10020,321
104.81-10.91-9.43%211321.000.010.00--490
102.00-14.64-12.55%411522.000.010.00-10160
99.35+0.28+0.28%12323.000.020.00-1,3161,881
-----24.000.020.00-10460
104.050.00-1012025.000.020.00-13,479
64.160.00---26.000.050.00-1282
99.480.00-102027.000.020.00-150
93.310.00--028.000.06+0.04+200.00%145
91.120.00-24129.000.020.00-10162
103.000.00-3046630.000.040.00-24,875
96.230.00-1014031.000.06+0.04+200.00%1111
92.400.00-22232.000.050.00-10345
87.240.00--3033.000.060.00-25165
59.840.00--3034.000.050.00-172
84.500.00-148935.000.06+0.01+20.00%1010,389
77.040.00--4036.000.060.00-1515
84.93-11.79-12.19%26237.000.080.00-2296
84.620.00--2038.000.030.00--494
83.50-7.76-8.50%23339.000.050.00-10211
83.50-14.45-14.75%220040.000.100.00-101,375
87.810.00-113041.000.09+0.01+12.50%51,856
90.870.00-12142.000.100.00-614,081
84.150.00-406843.000.070.00-10249
89.240.00-112044.000.130.00-10336
88.220.00-510845.000.11+0.01+10.00%301,066
75.490.00-115146.000.100.00--1,722
90.140.00-512047.000.14+0.01+7.69%16,863
75.810.00-5010048.000.150.00-102,301
79.000.00-1133049.000.140.00-11757
84.500.00-301,17050.000.170.00-504,483
82.000.00-219251.000.180.00-601,019
70.89-4.91-6.48%428152.000.140.00-601,101
83.900.00-129053.000.18-0.02-10.00%504,031
67.280.00--19054.000.240.00-1293
74.270.00-6044055.000.20-0.03-13.04%6719,780
65.700.00-440356.000.200.00-84,251
64.370.00--20057.000.22-0.03-12.00%106,574
67.60+3.90+6.12%150258.000.23-0.02-8.00%15210,146
70.830.00-1043059.000.210.00-16,824
63.70+1.63+2.63%2396660.000.29-0.04-12.12%3928,152
68.250.00-2123161.000.29-0.06-17.14%111,127
63.75+3.75+6.25%137962.000.31-0.08-20.51%1026,658
63.65-2.20-3.34%124663.000.400.00-374,322
57.350.00-1128564.000.450.00-11,052
61.05-6.05-9.02%169565.000.42-0.05-10.64%25,376
60.50+6.00+11.01%1644966.000.41-0.10-19.61%32,885
58.95+4.65+8.56%129167.000.38-0.14-26.92%22,043
57.55+3.30+6.08%183468.000.570.00-849,870
57.75-8.45-12.76%153569.000.54+0.03+5.88%15,180
57.05+4.65+8.87%78,76370.000.54-0.15-21.74%18225,277
55.15+3.40+6.57%163771.000.57-0.17-22.97%1510,320
54.20+4.00+7.97%237572.000.60-0.14-18.92%28,325
54.65+2.30+4.39%251873.000.58-0.32-35.56%513,818
56.750.00-695474.000.71-0.08-10.13%117,606
50.89+3.99+8.51%841,38675.000.75-0.27-26.47%7218,632
45.750.00-5642576.000.75-0.30-28.57%212,305
49.40+3.45+7.51%10161177.000.87-0.19-17.92%910,955
50.17+6.22+14.15%101,13878.000.88-0.24-21.43%52,540
47.30+3.15+7.13%277979.001.02-0.36-26.09%71,477
46.45+3.00+6.90%162,68180.001.10-0.36-24.66%17617,582
46.00+5.21+12.77%601,03081.001.19-0.25-17.36%266,163
44.35+2.95+7.13%191482.001.26-0.42-25.00%14,224
43.90+4.75+12.13%11,04183.001.31-0.43-24.71%502,256
42.65+3.00+7.57%171,42484.001.43-0.52-26.67%471,484
41.95+4.25+11.27%303,21085.001.58-0.55-25.82%2714,168
42.00+5.50+15.07%143,72886.001.51-0.75-33.19%13,236
39.75+4.37+12.35%232,19087.001.84-0.36-16.36%74,027
38.90+2.55+7.02%507,08688.001.91-0.71-27.10%3,0225,494
38.45+4.65+13.76%82,58289.002.09-0.43-17.06%11,910
37.90+4.57+13.71%1110,54190.002.25-0.74-24.75%1497,542
36.76+4.31+13.28%61,47391.002.24-0.89-28.43%163,109
36.20+2.95+8.87%52,57492.002.52-0.66-20.75%162,713
35.25+3.35+10.50%121,27893.002.31-1.30-36.01%32,022
34.45+3.76+12.25%11,84694.002.90-1.00-25.64%10667
34.70+3.90+12.66%217,49295.003.15-0.98-23.73%26215,829
35.60+6.10+20.68%252,37196.002.99-1.41-32.05%92,771
32.10+3.85+13.63%41,28597.003.60-0.58-13.88%461,802
34.05+5.05+17.41%111,17898.003.25-1.55-32.29%571,030
32.55+4.60+16.46%881,24399.003.80-1.00-20.83%31,262
29.80+4.10+15.95%1097,516100.004.35-1.20-21.62%52113,474
29.55+3.25+12.36%4658101.004.45-1.15-20.54%31941
28.45+3.85+15.65%371,725102.004.81-1.17-19.57%161,562
27.79+2.59+10.28%91,947103.005.10-1.32-20.56%61,223
27.99+3.44+14.01%133,048104.005.35-1.55-22.46%921,278
26.61+3.76+16.46%1103,074105.005.81-1.44-19.86%785,464
25.86+3.11+13.67%31,051106.006.06-1.44-19.20%9978
25.39+3.04+13.60%511,682107.005.56-1.79-24.35%1745
24.35+2.60+11.95%21,295108.006.60-1.16-14.95%114954
23.10+2.90+14.36%51,273109.007.05-1.65-18.97%17846
22.70+3.25+16.71%905,707110.007.46-1.82-19.61%2476,826
22.54+2.44+12.14%321,412111.007.85-1.85-19.07%361,018
22.00+3.05+16.09%141,582112.008.15-1.18-12.65%15947
22.50+4.56+25.42%21,282113.008.30-1.55-15.74%141,864
20.42+3.01+17.29%323,092114.009.15-1.65-15.28%371,272
19.90+2.86+16.78%242,636115.009.45-2.18-18.74%1884,236
19.55+1.70+9.52%151,666116.009.72-2.03-17.28%231,180
19.09+3.24+20.44%291,095117.0010.35-1.57-13.17%81,711
18.37+2.97+19.29%71,202118.0010.75-2.45-18.56%64804
17.95+2.90+19.27%1164,001119.0011.45-2.14-15.75%151,600
17.25+2.72+18.72%48410,382120.0011.75-2.27-16.19%5385,632
16.25+2.57+18.79%1106,208122.0012.76-2.44-16.05%4372,019
15.40+2.50+19.38%7208,041124.0013.85-2.70-16.31%1691,224
14.65+2.55+21.07%3433,595126.0015.10-2.73-15.31%1141,188
13.65+2.04+17.57%4483,271128.0016.30-1.65-9.19%641,340
12.85+2.12+19.76%5,10915,797130.0017.42-2.73-13.55%2072,123
12.40+2.20+21.57%745,444132.0018.40-1.90-9.36%1993
11.45+2.00+21.16%453,466134.0019.55-2.15-9.91%142,244
10.85+1.80+19.89%1732,842136.0020.60-2.80-11.97%1405
10.20+1.71+20.14%336,971138.0021.90-3.50-13.78%3631
9.59+1.84+23.74%60611,753140.0022.78-4.07-15.16%771,324
9.15+1.70+22.82%1771,903142.0023.60-3.15-11.78%169
8.50+1.65+24.09%731,788144.0029.500.00-220268
8.10+1.65+25.58%4883,792146.0022.340.00-6106
7.40+0.80+12.12%2731,124148.0030.95-1.67-5.12%4453
6.88+1.18+20.70%1,5567,511150.0030.93-3.17-9.30%4213
6.40+1.10+20.75%6111,468152.0032.47-1.46-4.30%2933
6.45+1.45+29.00%4021,503154.0031.400.00-817
5.78+1.08+22.98%545,892156.0034.300.00-6105
5.40+0.75+16.13%61,948158.0070.080.00---
5.10+1.00+24.39%2,3835,678160.0039.02-3.78-8.83%1139
4.83+0.82+20.45%152,786162.00-----
4.60+0.60+15.00%12521164.0040.180.00--100
4.30+0.85+24.64%328911165.0044.560.00-2115
4.30+0.85+24.64%3377166.0045.600.00-22
4.10+0.77+23.12%3389167.00-----
3.90+0.75+23.81%90504168.00-----
3.85+0.63+19.57%3534169.0078.900.00---
3.70+0.60+19.35%2947,327170.0047.15-0.98-2.04%236
3.65+0.60+19.67%7414171.00-----
3.40+0.37+12.21%2233172.00-----
3.72+0.96+34.78%2231173.0086.440.00---
3.40+0.65+23.64%4228174.0044.500.00-46
3.20+0.62+24.03%64774175.0056.750.00-11
3.10+0.50+19.23%63264176.0085.970.00---
2.98+0.39+15.06%2282177.0085.180.00---
2.91+0.30+11.49%1,026747178.0059.350.00-12
3.10+0.71+29.71%5993179.0089.750.00---
2.75+0.46+20.09%3451,794180.0055.000.00-12
2.62+0.39+17.49%112,962181.0055.940.00--0
2.60+0.44+20.37%6131182.0091.270.00---
2.53+0.26+11.45%21615183.0092.920.00---
2.39+0.24+11.16%266184.00-----
2.59+0.49+23.33%22,163185.0059.000.00--5
2.51+0.59+30.73%3256186.00-----
2.39+0.43+21.94%1200187.00-----
2.21-0.09-3.91%1130188.00-----
2.07+0.20+10.70%2257189.00-----
2.10+0.41+24.26%155,161190.00-----
1.96+0.26+15.29%1423191.00-----
1.92+0.17+9.71%2584192.00-----
2.00+0.23+12.99%21,596193.0067.600.00--1
2.01+0.51+34.00%68,531194.0067.750.00-3636
1.75+0.20+12.90%60230195.0075.530.00-186233
1.57+0.32+25.60%2066,060200.0077.800.00-5311
1.34+0.24+21.82%33386205.00-----
1.17+0.21+21.87%2919210.0073.000.00-200
1.16+0.16+16.00%131,402212.0091.200.00--0
1.28+0.26+25.49%400116213.00-----
0.900.00-5153214.00-----
1.01+0.05+5.21%12139215.0077.800.00--0
1.09-0.21-16.15%179216.0076.400.00--0
1.09+0.25+29.76%1638217.00-----
1.14+0.31+37.35%125218.00-----
0.96+0.05+5.49%1588219.00-----
0.97+0.19+24.36%129799220.000.290.00-150
0.90-0.10-10.00%5165221.00-----
0.89+0.11+14.10%2236222.00-----
0.89+0.07+8.54%5121223.00-----
0.85+0.10+13.33%116224.00-----
0.82+0.07+9.33%1998225.00-----
0.770.00-61113226.00-----
0.88+0.05+6.02%1128227.00-----
0.93+0.29+45.31%251,209228.0089.600.00--0
0.79+0.17+27.42%31211230.0097.400.00-210
0.65+0.10+18.18%13142235.00-----
0.60+0.07+13.21%2560240.000.260.00-610
0.53+0.05+10.42%3169245.00-----
0.50+0.03+6.38%2343,711250.00117.920.00-220
0.44+0.06+15.79%16370255.00-----
0.41+0.04+10.81%1149260.000.170.00-18
0.36+0.02+5.88%58414265.00-----
0.33+0.01+3.13%18291270.000.170.00-15
0.30+0.03+11.11%233275.00155.380.00-6-
0.27+0.01+3.85%20211280.00153.230.00-20
856.000.00-24290.000.280.00-117
842.830.00-16300.000.12-0.19-61.29%48470
741.070.00-513310.000.250.00-1011
908.020.00-12320.000.250.00-542
872.380.00-33330.000.370.00-19
598.370.00-23340.000.290.00-27
705.000.00-210350.000.45+0.05+12.50%1,015189
770.360.00-24360.000.520.00-752
775.760.00-12370.000.550.00-430
846.15+20.15+2.44%13380.000.56-0.02-3.45%151
814.000.00-24390.000.600.00-321
809.300.00-118400.000.79+0.23+41.07%50120
851.920.00-19410.000.520.00-3185
639.810.00-12420.000.600.00-1414
772.500.00-13430.000.840.00-1425
463.640.00-1012440.000.760.00-230
659.600.00-111450.000.850.00-2116
771.430.00-115460.001.180.00-2172
318.600.00-220470.001.02+0.14+15.91%2690
612.250.00-19480.001.13+0.08+7.62%1230
741.270.00-132490.001.020.00-1367
700.000.00-2115500.001.20-0.10-7.69%90505
413.910.00-817510.001.220.00-298
554.150.00-326520.001.480.00-12112
576.200.00-129530.001.250.00-1404
672.800.00-119540.001.430.00-630
665.030.00-144550.001.65-0.23-12.23%12,025
646.32+51.93+8.74%139560.001.960.00-11430
398.460.00-114570.002.00+0.30+17.65%60676
568.330.00-348580.002.21+0.31+16.32%11,003
343.000.00-442590.002.16+0.11+5.37%2682
619.750.00-197600.002.65+0.19+7.72%2847
488.850.00-422610.002.700.00-1112
586.550.00-337620.002.80-0.19-6.35%50717
470.300.00-219630.003.24+0.14+4.52%3433
519.350.00-1228640.003.170.00-199
581.930.00-765650.003.75+0.06+1.63%2539
498.500.00-246660.003.90+0.17+4.56%5299
553.120.00-327670.003.800.00-10202
424.000.00-382680.005.05+0.40+8.60%1999
463.650.00-555690.004.90+0.55+12.64%203587
527.19-6.64-1.24%10875700.004.90-0.50-9.26%2402,812
456.950.00-254710.005.250.00-51,036
494.14+46.04+10.27%138720.006.20+0.74+13.55%6841
433.100.00-248730.007.08+0.43+6.47%21,381
424.700.00-892740.007.63+0.36+4.95%21,761
505.450.00-2126750.007.22-0.68-8.61%52,104
464.530.00-245760.009.00+0.62+7.40%2258
459.880.00-278770.008.60-0.80-8.51%81,091
442.00-9.90-2.19%199780.0010.46+0.91+9.53%4260
343.200.00-11115790.009.92-1.09-9.90%3164
436.20-11.34-2.53%1278800.0010.61-0.69-6.11%6311,473
375.420.00-1109810.0013.20+0.65+5.18%1569
415.100.00-7124820.0012.50-0.87-6.51%46363
417.830.00-2142830.0014.300.00-36228
402.000.00-11180840.0016.32+1.52+10.27%2134
392.00-8.21-2.05%18341850.0015.96-0.64-3.86%9422
381.55-30.82-7.47%8408860.0016.47-0.39-2.31%25347
372.55-7.51-1.98%6260870.0019.05+2.25+13.39%17397
364.25+1.25+0.34%11835880.0019.950.00-22542
353.10+3.00+0.86%5305890.0020.56-1.51-6.84%7263
349.35-0.69-0.20%421,288900.0022.29-1.71-7.12%36725
349.31+16.98+5.11%22209910.0024.600.00-18206
318.23-8.99-2.75%1301920.0025.35-1.85-6.80%2253
332.00+23.22+7.52%1159930.0027.25-2.95-9.77%1222
322.15-0.40-0.12%4215940.0033.49+0.64+1.95%459
310.03-2.92-0.93%521,748950.0031.05-2.05-6.19%281,535
300.48-6.11-1.99%7229960.0035.00-0.60-1.69%5200
290.50-9.50-3.17%12159970.0039.55+1.60+4.22%1205
285.57-0.08-0.03%48133980.0038.34-2.06-5.10%396
284.25+0.60+0.21%9135990.0040.17-2.48-5.81%10111
275.55+3.50+1.29%278831,000.0042.35-3.24-7.11%15598
255.60-12.85-4.79%2661,010.0045.45-2.95-6.10%390
265.84+7.84+3.04%51961,020.0047.59-3.61-7.05%1086
240.25-8.05-3.24%222161,030.0053.08-0.82-1.52%177
243.600.00-32861,040.0055.15-3.35-5.73%591
236.70-0.45-0.19%173341,050.0057.69-3.51-5.74%17110
230.68+4.08+1.80%51181,060.0066.85+2.70+4.21%164
214.85-15.15-6.59%141601,070.0070.50+2.80+4.14%470
208.90-1.80-0.85%101391,080.0066.98-3.87-5.46%794
212.90-8.08-3.66%31281,090.0078.20+5.38+7.39%373
206.00-2.10-1.01%944591,100.0074.70-2.05-2.67%40467
192.57-11.93-5.83%11501,110.0080.50-4.15-4.90%4111
196.10-1.75-0.88%51531,120.0083.20-0.38-0.45%1664
184.80+0.75+0.41%31361,130.0094.87+4.02+4.42%1179
173.00-4.79-2.69%23251,140.0099.37+13.82+16.15%1162
176.05+4.05+2.35%1033251,150.0095.75-1.62-1.66%26356
165.75-9.94-5.66%11751,160.00108.46+0.56+0.52%1692
163.92+2.22+1.37%31191,170.00113.40-1.52-1.32%1348
161.80-3.69-2.23%11941,180.00110.13-3.19-2.82%796
158.00-5.45-3.33%352391,190.00114.00-2.37-2.04%35118
153.00-4.05-2.58%1358221,200.00122.19-2.62-2.10%44123
144.18-2.82-1.92%3126851,220.00132.15-0.31-0.23%4089
136.55+3.03+2.27%279701,240.00152.90+9.46+6.60%231
126.15-4.40-3.37%362421,260.00151.57-12.43-7.58%1118
116.70+1.58+1.37%524021,280.00176.70+7.05+4.16%44
112.90-2.10-1.83%687431,300.00176.18-7.01-3.83%1361
102.85-1.89-1.80%491851,320.00200.000.00-17
98.65-1.91-1.90%31631,340.00208.110.00-1153
91.00-0.27-0.30%21011,360.00230.40-22.90-9.04%24
83.93-0.12-0.14%91581,380.00244.40-33.60-12.09%25
79.78-3.32-4.00%529201,400.00251.750.00-13
72.00-2.50-3.36%71561,420.00310.150.00-21
68.20-2.00-2.85%41731,440.00562.810.00-40
63.70+1.32+2.12%43071,460.00340.000.00-1010
56.24-2.54-4.32%6631,480.00300.380.00-13
55.50-4.29-7.18%344881,500.00339.00+22.62+7.15%66
52.500.00-3621,520.00411.550.00-9090
48.05-2.10-4.19%8991,540.00501.300.00-21
48.75+4.45+10.05%94821,560.00504.000.00-22
42.65-3.10-6.78%73771,580.00700.830.00-40
39.05-2.10-5.10%1686621,600.00723.570.00-20
37.15-1.34-3.48%32571,620.00-----
34.12-1.38-3.89%281,640.00-----
32.97-0.53-1.58%8731,650.00791.170.00-40
30.600.00-6281,660.00758.620.00-40
32.600.00-6181,670.00-----
31.400.00-5471,680.00-----
31.00+0.56+1.84%6791,690.00789.000.00-40
27.78-2.96-9.63%1584471,700.00777.450.00--0
26.36-3.64-12.13%1271,710.00-----
32.150.00-1181,720.00-----
27.850.00-8221,730.00864.350.00-20
24.30-0.10-0.41%5201,740.00882.400.00-150
26.270.00-8641,750.00888.300.00-100
33.550.00-191,760.00859.650.00-90
22.75-1.15-4.81%9161,770.00851.800.00--0
23.270.00-1261,780.00878.850.00-50
21.00-1.50-6.67%14961,790.00897.550.00-20
20.20-2.15-9.62%17521,800.00893.000.00-460
19.65-1.02-4.93%42961,810.00-----
22.500.00-1101,820.00912.700.00-2120
18.21-1.69-8.49%10581,830.00929.200.00--0
12.170.00-341,840.00-----
17.70-2.30-11.50%132061,850.00-----
18.650.00-2251,860.00-----
16.320.00-2201,870.00-----
17.07+5.46+47.03%10231,880.00-----
15.00+3.29+28.10%2261,890.00-----
14.77-0.33-2.19%93931,900.00-----
13.700.00-19451,910.00-----
15.000.00-19601,920.00-----
15.500.00-31591,930.001,067.490.00-10
13.50-0.25-1.82%161,0741,940.00-----
13.100.00-3131,950.00-----
11.20-1.75-13.51%8862,000.00-----
9.75-0.25-2.50%25282,050.00-----
8.60-0.65-7.03%18592,100.00-----
8.19-1.01-10.98%11572,120.00-----
9.00+9.00--112,130.00-----
8.280.00-232,140.00-----
7.60-0.50-6.17%1132,150.00-----
7.50+7.50-5.06%182,160.00-----
7.80-0.10-1.27%112,170.00-----
7.400.00-232,180.00-----
3.400.00-58582,190.00-----
6.05-2.05-25.31%292,200.00-----
6.80+6.80-132,210.00-----
6.900.00-542,220.00-----
6.23-0.56-8.25%21222,230.00-----
6.47+2.82+77.26%202,240.00-----
6.45+0.15+2.38%9792,250.00-----
6.200.00-1112,260.00-----
6.850.00-7102,270.00-----
6.25+0.10+1.63%71722,280.00-----
5.70+5.70-102,300.00-----
5.20+5.20-242,350.00-----
4.70+4.70-9712,400.00-----
3.90+3.90-87-2,500.00-----