Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.792,95 +1.477,73 (+2,26%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115C00005000 | 2024-05-17 11:11AM EDT | 5.00 | 931.18 | 917.15 | 923.30 | +15.35 | +1.68% | 4 | 3 | 333.40% |
| NVDA241115C00010000 | 2024-03-25 10:43AM EDT | 10.00 | 950.36 | 816.10 | 822.70 | 0.00 | - | 12 | 6 | 0.00% |
| NVDA241115C00160000 | 2024-04-22 12:33PM EDT | 160.00 | 627.40 | 763.80 | 776.35 | 0.00 | - | - | 1 | 139.64% |
| NVDA241115C00170000 | 2024-05-08 12:19PM EDT | 170.00 | 736.53 | 754.10 | 766.65 | 0.00 | - | - | 1 | 136.21% |
| NVDA241115C00180000 | 2024-04-16 10:25AM EDT | 180.00 | 700.65 | 744.40 | 756.95 | 0.00 | - | 1 | 2 | 132.94% |
| NVDA241115C00190000 | 2024-05-15 11:35AM EDT | 190.00 | 758.57 | 734.45 | 747.25 | 0.00 | - | 2 | 3 | 129.31% |
| NVDA241115C00200000 | 2024-05-15 9:30AM EDT | 200.00 | 730.56 | 728.40 | 733.50 | 0.00 | - | 1 | 2 | 125.57% |
| NVDA241115C00210000 | 2024-02-16 3:48PM EDT | 210.00 | 532.30 | 674.35 | 679.90 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA241115C00220000 | 2024-02-05 10:52AM EDT | 220.00 | 476.45 | 670.85 | 677.55 | 0.00 | - | - | 1 | 0.00% |
| NVDA241115C00230000 | 2024-05-15 10:26AM EDT | 230.00 | 710.00 | 695.85 | 708.50 | 0.00 | - | 4 | 25 | 118.65% |
| NVDA241115C00240000 | 2024-04-17 1:52PM EDT | 240.00 | 619.60 | 685.90 | 698.80 | 0.00 | - | 2 | 5 | 115.71% |
| NVDA241115C00250000 | 2024-03-27 2:55PM EDT | 250.00 | 656.70 | 631.25 | 642.50 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA241115C00260000 | 2024-01-29 4:53PM EDT | 260.00 | 376.15 | 525.00 | 530.85 | 0.00 | - | - | 1 | 0.00% |
| NVDA241115C00270000 | 2024-02-02 10:30AM EDT | 270.00 | 382.50 | 559.55 | 567.40 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241115C00280000 | 2024-04-25 9:52AM EDT | 280.00 | 539.10 | 647.20 | 659.95 | 0.00 | - | - | 2 | 106.48% |
| NVDA241115C00290000 | 2024-02-21 4:58PM EDT | 290.00 | 397.77 | 661.45 | 668.30 | 0.00 | - | 2 | 4 | 142.80% |
| NVDA241115C00300000 | 2024-04-04 3:39PM EDT | 300.00 | 575.00 | 594.20 | 600.75 | 0.00 | - | 3 | 8 | 0.00% |
| NVDA241115C00310000 | 2024-04-24 12:09PM EDT | 310.00 | 508.98 | 620.30 | 628.30 | 0.00 | - | 3 | 16 | 99.75% |
| NVDA241115C00320000 | 2024-04-24 3:29PM EDT | 320.00 | 490.00 | 610.65 | 617.75 | 0.00 | - | - | 1 | 96.86% |
| NVDA241115C00330000 | 2024-02-23 12:54PM EDT | 330.00 | 481.43 | 623.00 | 630.25 | 0.00 | - | 3 | 3 | 130.67% |
| NVDA241115C00340000 | 2024-05-02 2:51PM EDT | 340.00 | 526.70 | 591.70 | 598.45 | 0.00 | - | 1 | 31 | 93.67% |
| NVDA241115C00350000 | 2024-05-17 2:45PM EDT | 350.00 | 582.60 | 583.60 | 588.40 | +31.11 | +5.64% | 1 | 23 | 93.06% |
| NVDA241115C00360000 | 2024-04-19 3:36PM EDT | 360.00 | 419.65 | 572.50 | 579.25 | 0.00 | - | 2 | 6 | 90.40% |
| NVDA241115C00370000 | 2024-04-19 2:17PM EDT | 370.00 | 431.94 | 562.90 | 569.50 | 0.00 | - | 1 | 24 | 88.66% |
| NVDA241115C00380000 | 2024-04-02 11:13AM EDT | 380.00 | 522.41 | 490.40 | 495.35 | 0.00 | - | 1 | 26 | 0.00% |
| NVDA241115C00390000 | 2024-05-02 2:51PM EDT | 390.00 | 479.35 | 543.75 | 550.50 | 0.00 | - | 1 | 9 | 85.74% |
| NVDA241115C00400000 | 2024-04-23 3:11PM EDT | 400.00 | 439.86 | 535.75 | 540.65 | 0.00 | - | 1 | 27 | 85.28% |
| NVDA241115C00410000 | 2024-05-17 2:15PM EDT | 410.00 | 527.10 | 524.05 | 531.10 | +8.88 | +1.71% | 1 | 27 | 82.11% |
| NVDA241115C00420000 | 2024-02-20 11:12AM EDT | 420.00 | 296.33 | 509.40 | 517.30 | 0.00 | - | 1 | 9 | 72.77% |
| NVDA241115C00430000 | 2024-05-17 3:52PM EDT | 430.00 | 509.88 | 506.80 | 513.05 | +82.68 | +19.35% | 2 | 23 | 81.39% |
| NVDA241115C00440000 | 2024-05-06 2:18PM EDT | 440.00 | 495.33 | 497.10 | 502.45 | 0.00 | - | 1 | 64 | 79.10% |
| NVDA241115C00450000 | 2024-04-22 2:43PM EDT | 450.00 | 366.20 | 488.25 | 493.55 | 0.00 | - | 5 | 17 | 78.57% |
| NVDA241115C00460000 | 2024-05-16 10:11AM EDT | 460.00 | 505.70 | 477.10 | 485.10 | 0.00 | - | 5 | 35 | 76.81% |
| NVDA241115C00470000 | 2024-05-06 9:58AM EDT | 470.00 | 464.35 | 468.20 | 474.70 | 0.00 | - | 4 | 9 | 75.27% |
| NVDA241115C00480000 | 2024-05-02 3:55PM EDT | 480.00 | 399.04 | 458.80 | 465.85 | 0.00 | - | 3 | 99 | 74.38% |
| NVDA241115C00490000 | 2024-05-08 3:32PM EDT | 490.00 | 435.55 | 449.70 | 455.90 | 0.00 | - | 2 | 23 | 73.01% |
| NVDA241115C00500000 | 2024-05-10 3:08PM EDT | 500.00 | 451.90 | 441.40 | 446.60 | +33.39 | +7.98% | 1 | 65 | 72.45% |
| NVDA241115C00510000 | 2024-05-07 12:49PM EDT | 510.00 | 427.00 | 431.50 | 438.15 | 0.00 | - | 2 | 14 | 71.44% |
| NVDA241115C00520000 | 2024-04-25 10:04AM EDT | 520.00 | 320.65 | 422.50 | 428.15 | 0.00 | - | 1 | 70 | 70.09% |
| NVDA241115C00530000 | 2024-04-24 1:56PM EDT | 530.00 | 312.50 | 412.90 | 419.60 | 0.00 | - | 3 | 72 | 69.16% |
| NVDA241115C00540000 | 2024-05-03 10:38AM EDT | 540.00 | 367.91 | 404.00 | 408.80 | 0.00 | - | 8 | 34 | 67.47% |
| NVDA241115C00550000 | 2024-05-17 9:32AM EDT | 550.00 | 418.00 | 396.95 | 398.95 | +39.02 | +10.30% | 3 | 30 | 67.12% |
| NVDA241115C00560000 | 2024-05-16 3:50PM EDT | 560.00 | 412.00 | 387.05 | 392.05 | 0.00 | - | 1 | 65 | 66.76% |
| NVDA241115C00570000 | 2024-05-09 10:19AM EDT | 570.00 | 344.80 | 377.20 | 383.25 | 0.00 | - | 1 | 16 | 65.54% |
| NVDA241115C00580000 | 2024-05-17 10:21AM EDT | 580.00 | 379.38 | 369.65 | 374.35 | -11.37 | -2.91% | 2 | 67 | 65.24% |
| NVDA241115C00590000 | 2024-05-06 10:46AM EDT | 590.00 | 356.90 | 361.20 | 363.55 | 0.00 | - | 4 | 430 | 63.75% |
| NVDA241115C00600000 | 2024-05-16 1:21PM EDT | 600.00 | 362.02 | 352.60 | 354.55 | -10.19 | -2.74% | 1 | 94 | 62.93% |
| NVDA241115C00610000 | 2024-05-17 1:49PM EDT | 610.00 | 351.00 | 342.65 | 347.50 | +37.70 | +12.03% | 1 | 60 | 62.30% |
| NVDA241115C00620000 | 2024-05-10 1:47PM EDT | 620.00 | 311.55 | 333.85 | 339.60 | 0.00 | - | 1 | 99 | 61.76% |
| NVDA241115C00630000 | 2024-05-15 10:16AM EDT | 630.00 | 333.00 | 325.70 | 331.15 | 0.00 | - | 2 | 74 | 61.20% |
| NVDA241115C00640000 | 2024-05-17 1:27PM EDT | 640.00 | 326.25 | 317.15 | 321.65 | -14.52 | -4.26% | 1 | 57 | 60.11% |
| NVDA241115C00650000 | 2024-05-16 12:31PM EDT | 650.00 | 334.30 | 310.60 | 312.15 | 0.00 | - | 3 | 190 | 59.68% |
| NVDA241115C00660000 | 2024-05-14 10:51AM EDT | 660.00 | 285.05 | 300.60 | 305.15 | 0.00 | - | 7 | 143 | 58.89% |
| NVDA241115C00670000 | 2024-05-03 12:54PM EDT | 670.00 | 268.00 | 292.65 | 297.05 | 0.00 | - | 1 | 51 | 58.38% |
| NVDA241115C00680000 | 2024-05-17 11:58AM EDT | 680.00 | 296.05 | 284.95 | 289.25 | +3.35 | +1.14% | 1 | 113 | 57.99% |
| NVDA241115C00690000 | 2024-05-10 9:42AM EDT | 690.00 | 269.45 | 277.40 | 281.50 | 0.00 | - | 2 | 103 | 57.62% |
| NVDA241115C00700000 | 2024-05-16 1:31PM EDT | 700.00 | 290.70 | 271.15 | 272.55 | 0.00 | - | 12 | 525 | 57.22% |
| NVDA241115C00710000 | 2024-05-16 1:01PM EDT | 710.00 | 286.25 | 263.30 | 265.20 | 0.00 | - | 13 | 219 | 56.78% |
| NVDA241115C00720000 | 2024-05-16 1:31PM EDT | 720.00 | 275.35 | 255.90 | 257.80 | 0.00 | - | 8 | 189 | 56.40% |
| NVDA241115C00730000 | 2024-05-16 1:01PM EDT | 730.00 | 271.10 | 248.60 | 250.55 | 0.00 | - | 6 | 122 | 56.04% |
| NVDA241115C00740000 | 2024-05-17 3:47PM EDT | 740.00 | 242.85 | 239.85 | 244.85 | -20.80 | -7.89% | 2 | 60 | 55.66% |
| NVDA241115C00750000 | 2024-05-17 9:49AM EDT | 750.00 | 250.35 | 234.65 | 236.15 | -2.90 | -1.15% | 1 | 208 | 55.37% |
| NVDA241115C00760000 | 2024-05-10 3:54PM EDT | 760.00 | 239.00 | 225.95 | 230.10 | +28.10 | +13.32% | 7 | 53 | 54.83% |
| NVDA241115C00770000 | 2024-05-17 10:50AM EDT | 770.00 | 234.30 | 219.20 | 224.35 | -10.70 | -4.37% | 1 | 78 | 54.78% |
| NVDA241115C00780000 | 2024-05-16 11:07AM EDT | 780.00 | 239.35 | 214.20 | 216.05 | 0.00 | - | 7 | 127 | 54.49% |
| NVDA241115C00790000 | 2024-05-16 10:27AM EDT | 790.00 | 232.15 | 206.15 | 211.35 | 0.00 | - | 2 | 84 | 54.28% |
| NVDA241115C00800000 | 2024-05-17 3:46PM EDT | 800.00 | 202.80 | 201.70 | 203.15 | -16.35 | -7.46% | 13 | 258 | 54.05% |
| NVDA241115C00810000 | 2024-05-16 9:41AM EDT | 810.00 | 220.00 | 195.15 | 197.20 | 0.00 | - | 1 | 138 | 53.79% |
| NVDA241115C00820000 | 2024-05-17 10:28AM EDT | 820.00 | 199.60 | 189.15 | 191.15 | +4.75 | +2.44% | 2 | 199 | 53.59% |
| NVDA241115C00830000 | 2024-05-17 3:43PM EDT | 830.00 | 185.01 | 183.30 | 185.25 | -14.34 | -7.19% | 11 | 104 | 53.41% |
| NVDA241115C00840000 | 2024-05-17 2:58PM EDT | 840.00 | 178.50 | 177.55 | 179.35 | -21.65 | -10.82% | 2 | 242 | 53.19% |
| NVDA241115C00850000 | 2024-05-16 1:21PM EDT | 850.00 | 175.05 | 172.10 | 173.60 | -13.95 | -7.38% | 2 | 505 | 53.03% |
| NVDA241115C00860000 | 2024-05-17 12:44PM EDT | 860.00 | 171.96 | 166.35 | 168.20 | -12.35 | -6.70% | 6 | 139 | 52.83% |
| NVDA241115C00870000 | 2024-05-17 3:43PM EDT | 870.00 | 162.75 | 161.10 | 163.05 | -16.85 | -9.38% | 26 | 116 | 52.73% |
| NVDA241115C00880000 | 2024-05-17 3:36PM EDT | 880.00 | 158.46 | 155.95 | 157.65 | -14.07 | -8.16% | 3 | 275 | 52.56% |
| NVDA241115C00890000 | 2024-05-17 12:08PM EDT | 890.00 | 157.32 | 151.00 | 152.35 | -7.68 | -4.65% | 2 | 111 | 52.40% |
| NVDA241115C00900000 | 2024-05-17 3:39PM EDT | 900.00 | 146.70 | 145.35 | 148.15 | -17.30 | -10.55% | 12 | 922 | 52.28% |
| NVDA241115C00910000 | 2024-05-17 3:50PM EDT | 910.00 | 141.90 | 141.45 | 142.50 | -18.63 | -11.61% | 6 | 127 | 52.17% |
| NVDA241115C00920000 | 2024-05-17 3:06PM EDT | 920.00 | 138.50 | 136.75 | 137.80 | -14.16 | -9.28% | 51 | 226 | 52.05% |
| NVDA241115C00930000 | 2024-05-17 2:12PM EDT | 930.00 | 131.00 | 132.20 | 133.25 | -12.75 | -8.87% | 14 | 191 | 51.94% |
| NVDA241115C00940000 | 2024-05-17 1:22PM EDT | 940.00 | 125.00 | 127.75 | 128.75 | -20.25 | -13.94% | 15 | 109 | 51.81% |
| NVDA241115C00950000 | 2024-05-17 12:06PM EDT | 950.00 | 122.00 | 123.45 | 124.40 | -13.00 | -9.63% | 12 | 318 | 51.70% |
| NVDA241115C00960000 | 2024-05-17 3:53PM EDT | 960.00 | 120.00 | 119.20 | 120.25 | -18.19 | -13.16% | 20 | 267 | 51.60% |
| NVDA241115C00970000 | 2024-05-17 12:48PM EDT | 970.00 | 119.40 | 115.20 | 116.15 | -8.35 | -6.54% | 2 | 174 | 51.51% |
| NVDA241115C00980000 | 2024-05-17 3:46PM EDT | 980.00 | 111.75 | 111.15 | 112.10 | -11.80 | -9.55% | 30 | 420 | 51.39% |
| NVDA241115C00990000 | 2024-05-17 3:43PM EDT | 990.00 | 108.50 | 107.40 | 108.30 | -11.50 | -9.58% | 78 | 513 | 51.32% |
| NVDA241115C01000000 | 2024-05-17 3:25PM EDT | 1,000.00 | 105.30 | 103.70 | 104.45 | -9.20 | -8.03% | 55 | 424 | 51.22% |
| NVDA241115C01010000 | 2024-05-17 3:25PM EDT | 1,010.00 | 102.18 | 100.05 | 100.90 | -6.30 | -5.81% | 7 | 147 | 51.15% |
| NVDA241115C01020000 | 2024-05-17 3:33PM EDT | 1,020.00 | 98.00 | 96.45 | 97.40 | -12.00 | -10.91% | 15 | 138 | 51.06% |
| NVDA241115C01030000 | 2024-05-16 3:33PM EDT | 1,030.00 | 106.45 | 93.05 | 93.95 | 0.00 | - | 10 | 164 | 50.97% |
| NVDA241115C01040000 | 2024-05-17 3:16PM EDT | 1,040.00 | 90.70 | 89.75 | 90.80 | -11.35 | -11.12% | 3 | 131 | 50.93% |
| NVDA241115C01050000 | 2024-05-17 2:01PM EDT | 1,050.00 | 88.69 | 86.60 | 87.45 | -12.01 | -11.93% | 6 | 175 | 50.84% |
| NVDA241115C01060000 | 2024-05-17 2:34PM EDT | 1,060.00 | 82.45 | 83.45 | 84.35 | -15.05 | -15.44% | 10 | 161 | 50.76% |
| NVDA241115C01070000 | 2024-05-17 10:22AM EDT | 1,070.00 | 85.40 | 80.45 | 81.35 | -4.75 | -5.27% | 1 | 58 | 50.70% |
| NVDA241115C01080000 | 2024-05-17 9:40AM EDT | 1,080.00 | 88.34 | 77.50 | 78.45 | -0.56 | -0.63% | 1 | 151 | 50.63% |
| NVDA241115C01090000 | 2024-05-09 2:10PM EDT | 1,090.00 | 67.59 | 74.75 | 75.75 | 0.00 | - | 120 | 100 | 50.60% |
| NVDA241115C01100000 | 2024-05-17 3:35PM EDT | 1,100.00 | 73.42 | 71.15 | 73.05 | -8.06 | -9.89% | 15 | 793 | 50.37% |
| NVDA241115C01110000 | 2024-05-17 1:49PM EDT | 1,110.00 | 72.23 | 69.35 | 70.40 | +10.13 | +16.31% | 5 | 187 | 50.48% |
| NVDA241115C01120000 | 2024-05-16 3:30PM EDT | 1,120.00 | 74.57 | 66.80 | 67.85 | -3.38 | -4.34% | 1 | 95 | 50.42% |
| NVDA241115C01130000 | 2024-05-16 12:16PM EDT | 1,130.00 | 75.50 | 64.35 | 65.35 | 0.00 | - | 6 | 99 | 50.36% |
| NVDA241115C01140000 | 2024-05-16 9:46AM EDT | 1,140.00 | 75.00 | 61.95 | 63.00 | 0.00 | - | 1 | 60 | 50.32% |
| NVDA241115C01150000 | 2024-05-17 1:52PM EDT | 1,150.00 | 62.15 | 59.70 | 60.65 | -7.43 | -10.68% | 23 | 864 | 50.27% |
| NVDA241115C01160000 | 2024-05-16 1:53PM EDT | 1,160.00 | 66.00 | 57.50 | 58.45 | 0.00 | - | 3 | 83 | 50.23% |
| NVDA241115C01170000 | 2024-05-15 11:17AM EDT | 1,170.00 | 62.95 | 55.35 | 56.30 | 0.00 | - | 1 | 60 | 50.18% |
| NVDA241115C01180000 | 2024-05-10 11:57AM EDT | 1,180.00 | 50.35 | 53.25 | 54.25 | 0.00 | - | 2 | 96 | 50.14% |
| NVDA241115C01190000 | 2024-05-13 10:49AM EDT | 1,190.00 | 47.45 | 51.25 | 52.25 | 0.00 | - | 2 | 68 | 50.10% |
| NVDA241115C01200000 | 2024-05-17 3:47PM EDT | 1,200.00 | 50.00 | 49.40 | 50.30 | -8.23 | -14.13% | 43 | 473 | 50.07% |
| NVDA241115C01210000 | 2024-05-17 10:15AM EDT | 1,210.00 | 50.84 | 47.50 | 48.50 | +6.05 | +13.51% | 1 | 64 | 50.04% |
| NVDA241115C01220000 | 2024-05-17 10:15AM EDT | 1,220.00 | 48.98 | 45.70 | 46.70 | +6.55 | +15.44% | 1 | 64 | 50.00% |
| NVDA241115C01230000 | 2024-05-16 3:29PM EDT | 1,230.00 | 53.00 | 44.00 | 44.95 | 0.00 | - | 14 | 183 | 50.19% |
| NVDA241115C01240000 | 2024-05-17 3:57PM EDT | 1,240.00 | 42.40 | 42.35 | 43.30 | -7.14 | -14.41% | 7 | 49 | 50.17% |
| NVDA241115C01250000 | 2024-05-17 11:00AM EDT | 1,250.00 | 44.75 | 40.80 | 41.70 | -4.65 | -9.41% | 5 | 155 | 50.15% |
| NVDA241115C01260000 | 2024-05-15 2:56PM EDT | 1,260.00 | 43.50 | 39.25 | 40.20 | -2.60 | -5.64% | 1 | 38 | 50.15% |
| NVDA241115C01270000 | 2024-05-16 3:29PM EDT | 1,270.00 | 46.00 | 37.80 | 38.70 | 0.00 | - | 1 | 33 | 50.12% |
| NVDA241115C01280000 | 2024-05-17 2:16PM EDT | 1,280.00 | 36.50 | 36.35 | 37.30 | -7.20 | -16.48% | 9 | 44 | 50.12% |
| NVDA241115C01290000 | 2024-05-16 10:26AM EDT | 1,290.00 | 43.85 | 35.00 | 35.95 | 0.00 | - | 1 | 83 | 50.12% |
| NVDA241115C01300000 | 2024-05-17 2:52PM EDT | 1,300.00 | 33.70 | 33.75 | 34.60 | -7.00 | -17.20% | 21 | 1,099 | 50.09% |
| NVDA241115C01320000 | 2024-05-16 11:00AM EDT | 1,320.00 | 39.65 | 31.25 | 32.00 | 0.00 | - | 5 | 39 | 50.02% |
| NVDA241115C01340000 | 2024-05-16 2:11PM EDT | 1,340.00 | 32.30 | 28.95 | 29.85 | -2.20 | -6.38% | 5 | 92 | 50.10% |
| NVDA241115C01360000 | 2024-05-15 10:37AM EDT | 1,360.00 | 31.00 | 26.85 | 27.60 | 0.00 | - | 1 | 204 | 50.03% |
| NVDA241115C01380000 | 2024-05-17 2:02PM EDT | 1,380.00 | 26.00 | 25.05 | 25.65 | -4.85 | -15.72% | 2 | 145 | 50.05% |
| NVDA241115C01400000 | 2024-05-16 3:27PM EDT | 1,400.00 | 28.95 | 22.85 | 24.25 | 0.00 | - | 15 | 889 | 50.33% |
| NVDA241115C01410000 | 2024-05-10 2:06PM EDT | 1,410.00 | 22.20 | 22.45 | 23.05 | 0.00 | - | 4 | 98 | 50.13% |
| NVDA241115C01420000 | 2024-05-16 12:01PM EDT | 1,420.00 | 26.85 | 21.60 | 22.30 | 0.00 | - | 72 | 45 | 50.19% |
| NVDA241115C01430000 | 2024-05-15 12:58PM EDT | 1,430.00 | 24.75 | 20.85 | 21.60 | 0.00 | - | 4 | 62 | 50.02% |
| NVDA241115C01440000 | 2024-05-09 3:46PM EDT | 1,440.00 | 19.10 | 20.10 | 20.85 | 0.00 | - | 2 | 70 | 50.04% |
| NVDA241115C01450000 | 2024-05-17 2:47PM EDT | 1,450.00 | 19.31 | 19.45 | 20.05 | -4.94 | -20.37% | 2 | 133 | 50.06% |
| NVDA241115C01460000 | 2024-05-15 1:20PM EDT | 1,460.00 | 21.89 | 18.80 | 19.30 | 0.00 | - | 1 | 179 | 50.08% |
| NVDA241115C01470000 | 2024-05-17 2:14PM EDT | 1,470.00 | 18.00 | 18.10 | 18.85 | -4.20 | -18.92% | 1 | 45 | 50.17% |
| NVDA241115C01480000 | 2024-05-16 10:42AM EDT | 1,480.00 | 22.45 | 17.45 | 18.20 | 0.00 | - | 1 | 386 | 50.19% |
| NVDA241115C01490000 | 2024-05-17 9:30AM EDT | 1,490.00 | 19.65 | 16.85 | 17.40 | -0.45 | -2.24% | 1 | 281 | 50.16% |
| NVDA241115C01500000 | 2024-05-17 3:11PM EDT | 1,500.00 | 16.92 | 16.35 | 16.80 | -3.23 | -16.03% | 13 | 745 | 50.22% |
| NVDA241115C01520000 | 2024-05-03 2:48PM EDT | 1,520.00 | 17.14 | 15.20 | 15.75 | 0.00 | - | 2 | 86 | 50.30% |
| NVDA241115C01540000 | 2024-05-16 9:36AM EDT | 1,540.00 | 17.50 | 14.30 | 14.75 | 0.00 | - | 1 | 419 | 50.43% |
| NVDA241115C01560000 | 2024-05-15 11:15AM EDT | 1,560.00 | 16.02 | 13.30 | 13.85 | 0.00 | - | 1 | 70 | 50.51% |
| NVDA241115C01580000 | 2024-05-15 1:56PM EDT | 1,580.00 | 14.90 | 12.50 | 12.90 | 0.00 | - | 10 | 184 | 50.60% |
| NVDA241115C01600000 | 2024-05-17 2:47PM EDT | 1,600.00 | 11.48 | 11.70 | 12.20 | -2.82 | -19.72% | 2 | 151 | 50.75% |
| NVDA241115C01620000 | 2024-05-17 11:18AM EDT | 1,620.00 | 12.20 | 10.90 | 11.60 | -2.90 | -19.21% | 3 | 57 | 50.90% |
| NVDA241115C01640000 | 2024-05-17 10:31AM EDT | 1,640.00 | 11.57 | 10.20 | 10.70 | -0.08 | -0.69% | 2 | 482 | 50.90% |
| NVDA241115C01650000 | 2024-05-15 12:07PM EDT | 1,650.00 | 12.05 | 9.30 | 10.95 | 0.00 | - | 1 | 53 | 50.95% |
| NVDA241115C01660000 | 2024-05-15 1:57PM EDT | 1,660.00 | 11.74 | 9.35 | 10.30 | 0.00 | - | 10 | 86 | 51.02% |
| NVDA241115C01670000 | 2024-05-17 2:04PM EDT | 1,670.00 | 9.60 | 8.65 | 10.40 | -2.50 | -20.66% | 1 | 11 | 51.08% |
| NVDA241115C01680000 | 2024-05-16 12:03PM EDT | 1,680.00 | 11.55 | 8.35 | 10.10 | 0.00 | - | 1 | 34 | 51.13% |
| NVDA241115C01690000 | 2024-05-15 9:57AM EDT | 1,690.00 | 9.95 | 8.80 | 9.30 | +0.25 | +2.58% | 3 | 21 | 51.31% |
| NVDA241115C01700000 | 2024-05-17 2:48PM EDT | 1,700.00 | 8.63 | 8.55 | 9.00 | -2.75 | -24.17% | 4 | 270 | 51.36% |
| NVDA241115C01710000 | 2024-05-15 10:42AM EDT | 1,710.00 | 9.67 | 8.00 | 8.80 | 0.00 | - | 1 | 8 | 51.29% |
| NVDA241115C01720000 | 2024-05-16 2:50PM EDT | 1,720.00 | 10.00 | 8.00 | 9.00 | 0.00 | - | 6 | 58 | 51.77% |
| NVDA241115C01730000 | 2024-05-06 12:46PM EDT | 1,730.00 | 11.03 | 7.50 | 8.50 | 0.00 | - | 1 | 5 | 51.52% |
| NVDA241115C01740000 | 2024-05-16 10:38AM EDT | 1,740.00 | 9.80 | 7.30 | 8.25 | 0.00 | - | 1 | 15 | 51.59% |
| NVDA241115C01750000 | 2024-05-16 3:59PM EDT | 1,750.00 | 8.94 | 7.10 | 8.05 | 0.00 | - | 4 | 56 | 51.69% |
| NVDA241115C01760000 | 2024-05-06 2:44PM EDT | 1,760.00 | 10.25 | 6.70 | 7.80 | 0.00 | - | 3 | 12 | 51.61% |
| NVDA241115C01770000 | 2024-05-09 2:49PM EDT | 1,770.00 | 7.20 | 6.50 | 7.25 | 0.00 | - | 2 | 10 | 51.45% |
| NVDA241115C01780000 | 2024-05-17 10:19AM EDT | 1,780.00 | 7.45 | 6.50 | 7.40 | -0.16 | -2.10% | 1 | 3 | 51.89% |
| NVDA241115C01790000 | 2024-05-17 2:27PM EDT | 1,790.00 | 6.55 | 6.30 | 7.10 | -1.76 | -21.18% | 2 | 57 | 51.88% |
| NVDA241115C01800000 | 2024-05-16 9:30AM EDT | 1,800.00 | 8.06 | 6.10 | 7.05 | 0.00 | - | 2 | 48 | 52.04% |
| NVDA241115C01810000 | 2024-05-16 3:59PM EDT | 1,810.00 | 7.75 | 6.15 | 6.80 | 0.00 | - | 2 | 11 | 52.22% |
| NVDA241115C01820000 | 2024-05-17 10:40AM EDT | 1,820.00 | 6.95 | 5.75 | 6.75 | +3.05 | +78.21% | 1 | 2 | 52.22% |
| NVDA241115C01830000 | 2024-04-15 2:58PM EDT | 1,830.00 | 8.55 | 6.70 | 7.95 | 0.00 | - | 7 | 8 | 54.07% |
| NVDA241115C01840000 | 2024-05-16 12:00PM EDT | 1,840.00 | 7.50 | 5.45 | 6.25 | 0.00 | - | 1 | 9 | 52.25% |
| NVDA241115C01850000 | 2024-05-15 12:21PM EDT | 1,850.00 | 6.75 | 5.30 | 6.10 | 0.00 | - | 1 | 27 | 52.34% |
| NVDA241115C01860000 | 2024-03-25 9:37AM EDT | 1,860.00 | 23.75 | 4.00 | 5.40 | 0.00 | - | 1 | 89 | 50.96% |
| NVDA241115C01870000 | 2024-05-15 3:00PM EDT | 1,870.00 | 6.35 | 5.00 | 5.80 | 0.00 | - | 1 | 27 | 52.48% |
| NVDA241115C01880000 | 2024-05-15 9:31AM EDT | 1,880.00 | 6.00 | 4.85 | 5.65 | 0.00 | - | 1 | 20 | 52.53% |
| NVDA241115C01890000 | 2024-05-10 2:56PM EDT | 1,890.00 | 5.15 | 4.70 | 5.50 | 0.00 | - | 3 | 19 | 52.58% |
| NVDA241115C01900000 | 2024-05-17 12:37PM EDT | 1,900.00 | 5.34 | 4.60 | 5.40 | +0.59 | +12.42% | 2 | 16 | 52.71% |
| NVDA241115C01910000 | 2024-05-17 12:37PM EDT | 1,910.00 | 5.22 | 4.45 | 5.25 | -0.73 | -12.27% | 2 | 18 | 52.74% |
| NVDA241115C01920000 | 2024-04-26 10:01AM EDT | 1,920.00 | 4.90 | 4.35 | 5.10 | 0.00 | - | 2 | 42 | 52.81% |
| NVDA241115C01930000 | 2024-05-13 11:12AM EDT | 1,930.00 | 4.40 | 4.25 | 5.00 | 0.00 | - | 1 | 66 | 52.92% |
| NVDA241115C01940000 | 2024-05-17 3:29PM EDT | 1,940.00 | 4.53 | 4.30 | 4.60 | -1.32 | -22.56% | 10 | 538 | 52.88% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115P00005000 | 2024-03-25 9:48AM EDT | 5.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 4 | 270.31% |
| NVDA241115P00010000 | 2024-03-25 10:47AM EDT | 10.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 19 | 77 | 215.63% |
| NVDA241115P00015000 | 2024-03-08 11:21AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 162.50% |
| NVDA241115P00020000 | 2024-03-26 1:41PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 150.00% |
| NVDA241115P00030000 | 2024-03-19 3:03PM EDT | 30.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 3 | 3 | 171.29% |
| NVDA241115P00050000 | 2024-03-25 2:43PM EDT | 50.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 3 | 8 | 143.36% |
| NVDA241115P00100000 | 2024-05-06 10:11AM EDT | 100.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 5 | 156 | 108.79% |
| NVDA241115P00110000 | 2024-03-19 10:19AM EDT | 110.00 | 0.18 | 0.00 | 0.27 | 0.00 | - | 1 | 4 | 104.88% |
| NVDA241115P00120000 | 2024-03-20 1:10PM EDT | 120.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | - | 2 | 100.88% |
| NVDA241115P00130000 | 2024-03-20 3:33PM EDT | 130.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | - | 2 | 96.19% |
| NVDA241115P00140000 | 2024-05-13 9:30AM EDT | 140.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 90.43% |
| NVDA241115P00150000 | 2024-05-06 1:43PM EDT | 150.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 50 | 99 | 83.20% |
| NVDA241115P00160000 | 2024-05-14 2:52PM EDT | 160.00 | 0.04 | 0.04 | 0.12 | 0.00 | - | 2 | 46 | 82.42% |
| NVDA241115P00170000 | 2024-04-30 9:30AM EDT | 170.00 | 0.20 | 0.00 | 0.14 | 0.00 | - | 1 | 27 | 78.61% |
| NVDA241115P00180000 | 2024-04-30 9:30AM EDT | 180.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| NVDA241115P00190000 | 2024-04-30 9:30AM EDT | 190.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 1 | 77 | 75.78% |
| NVDA241115P00200000 | 2024-05-17 11:10AM EDT | 200.00 | 0.12 | 0.10 | 0.24 | 0.00 | - | 2 | 2,479 | 77.05% |
| NVDA241115P00210000 | 2024-05-08 1:04PM EDT | 210.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 78 | 78.37% |
| NVDA241115P00220000 | 2024-04-16 1:40PM EDT | 220.00 | 0.34 | 0.00 | 0.33 | 0.00 | - | 30 | 125 | 72.17% |
| NVDA241115P00230000 | 2024-05-17 1:22PM EDT | 230.00 | 0.24 | 0.15 | 0.67 | 0.00 | - | 5 | 96 | 76.90% |
| NVDA241115P00240000 | 2024-05-07 10:59AM EDT | 240.00 | 0.28 | 0.12 | 0.50 | 0.00 | - | 5 | 38 | 72.36% |
| NVDA241115P00250000 | 2024-05-09 11:13AM EDT | 250.00 | 0.39 | 0.14 | 0.54 | 0.00 | - | 5 | 119 | 70.95% |
| NVDA241115P00260000 | 2024-05-15 3:29PM EDT | 260.00 | 0.28 | 0.16 | 0.59 | 0.00 | - | 2 | 37 | 69.63% |
| NVDA241115P00270000 | 2024-05-17 1:43PM EDT | 270.00 | 0.35 | 0.12 | 0.52 | -0.05 | -12.50% | 10 | 88 | 66.48% |
| NVDA241115P00280000 | 2024-05-15 11:25AM EDT | 280.00 | 0.37 | 0.23 | 0.69 | 0.00 | - | 1 | 34 | 67.24% |
| NVDA241115P00290000 | 2024-05-16 2:42PM EDT | 290.00 | 0.46 | 0.28 | 0.75 | 0.00 | - | 62 | 158 | 66.21% |
| NVDA241115P00300000 | 2024-05-17 3:18PM EDT | 300.00 | 0.41 | 0.48 | 0.67 | -0.14 | -25.45% | 3 | 770 | 65.19% |
| NVDA241115P00310000 | 2024-04-22 9:33AM EDT | 310.00 | 1.55 | 0.42 | 0.89 | 0.00 | - | 1 | 26 | 64.38% |
| NVDA241115P00320000 | 2024-05-15 3:22PM EDT | 320.00 | 0.83 | 0.49 | 0.97 | 0.00 | - | 2 | 31 | 63.45% |
| NVDA241115P00330000 | 2024-04-15 12:32PM EDT | 330.00 | 1.25 | 0.41 | 0.97 | 0.00 | - | 1 | 58 | 61.28% |
| NVDA241115P00340000 | 2024-05-14 12:15PM EDT | 340.00 | 0.99 | 0.67 | 1.15 | 0.00 | - | 10 | 54 | 61.74% |
| NVDA241115P00350000 | 2024-05-15 2:35PM EDT | 350.00 | 0.90 | 0.77 | 1.26 | 0.00 | - | 50 | 137 | 60.94% |
| NVDA241115P00360000 | 2024-05-15 1:37PM EDT | 360.00 | 0.98 | 0.88 | 1.37 | 0.00 | - | 2 | 98 | 60.12% |
| NVDA241115P00370000 | 2024-05-15 1:02PM EDT | 370.00 | 1.31 | 1.00 | 1.49 | 0.00 | - | 1 | 123 | 59.33% |
| NVDA241115P00380000 | 2024-05-13 12:23PM EDT | 380.00 | 1.59 | 1.13 | 1.63 | 0.00 | - | 5 | 104 | 58.57% |
| NVDA241115P00390000 | 2024-05-16 9:52AM EDT | 390.00 | 1.35 | 1.28 | 1.78 | 0.00 | - | 3 | 131 | 57.85% |
| NVDA241115P00400000 | 2024-05-17 11:07AM EDT | 400.00 | 1.60 | 1.44 | 1.95 | -0.15 | -8.57% | 4 | 694 | 57.15% |
| NVDA241115P00410000 | 2024-05-15 3:07PM EDT | 410.00 | 1.65 | 1.62 | 2.13 | 0.00 | - | 1 | 323 | 56.47% |
| NVDA241115P00420000 | 2024-05-17 11:02AM EDT | 420.00 | 1.89 | 1.98 | 2.17 | -0.02 | -1.05% | 16 | 222 | 55.82% |
| NVDA241115P00430000 | 2024-05-15 3:07PM EDT | 430.00 | 2.01 | 2.03 | 2.55 | 0.00 | - | 1 | 1,801 | 55.17% |
| NVDA241115P00440000 | 2024-05-16 9:50AM EDT | 440.00 | 2.20 | 2.26 | 2.79 | 0.00 | - | 2 | 772 | 54.54% |
| NVDA241115P00450000 | 2024-05-17 3:15PM EDT | 450.00 | 2.71 | 2.52 | 3.10 | +0.23 | +9.27% | 2 | 1,877 | 54.03% |
| NVDA241115P00460000 | 2024-05-15 3:07PM EDT | 460.00 | 2.74 | 2.80 | 3.35 | 0.00 | - | 1 | 397 | 53.38% |
| NVDA241115P00470000 | 2024-05-15 3:21PM EDT | 470.00 | 3.09 | 3.10 | 3.70 | 0.00 | - | 2 | 87 | 52.85% |
| NVDA241115P00480000 | 2024-05-16 9:46AM EDT | 480.00 | 3.25 | 3.40 | 4.05 | 0.00 | - | 1 | 384 | 52.26% |
| NVDA241115P00490000 | 2024-05-15 3:18PM EDT | 490.00 | 4.00 | 3.80 | 4.40 | +0.30 | +8.11% | 1 | 232 | 51.74% |
| NVDA241115P00500000 | 2024-05-17 3:15PM EDT | 500.00 | 4.50 | 4.35 | 4.65 | +0.50 | +12.50% | 148 | 594 | 51.22% |
| NVDA241115P00510000 | 2024-05-15 3:13PM EDT | 510.00 | 4.53 | 4.60 | 5.30 | 0.00 | - | 3 | 213 | 50.74% |
| NVDA241115P00520000 | 2024-05-17 3:28PM EDT | 520.00 | 5.51 | 5.25 | 5.65 | +0.56 | +11.31% | 2 | 160 | 50.29% |
| NVDA241115P00530000 | 2024-05-17 3:29PM EDT | 530.00 | 5.84 | 5.65 | 6.35 | +0.42 | +7.75% | 1 | 39 | 50.48% |
| NVDA241115P00540000 | 2024-05-17 11:25AM EDT | 540.00 | 6.30 | 6.10 | 6.70 | +0.16 | +2.61% | 20 | 141 | 49.63% |
| NVDA241115P00550000 | 2024-05-17 10:56AM EDT | 550.00 | 6.75 | 7.00 | 7.45 | +0.45 | +7.14% | 6 | 1,070 | 49.37% |
| NVDA241115P00560000 | 2024-05-16 2:06PM EDT | 560.00 | 7.25 | 7.70 | 8.10 | 0.00 | - | 1 | 141 | 48.89% |
| NVDA241115P00570000 | 2024-05-15 2:16PM EDT | 570.00 | 7.75 | 8.55 | 8.90 | 0.00 | - | 11 | 184 | 48.55% |
| NVDA241115P00580000 | 2024-05-17 3:34PM EDT | 580.00 | 9.50 | 9.10 | 9.75 | +1.00 | +11.76% | 1 | 518 | 48.20% |
| NVDA241115P00590000 | 2024-05-17 2:12PM EDT | 590.00 | 10.42 | 10.20 | 10.75 | +1.10 | +11.80% | 1 | 154 | 47.96% |
| NVDA241115P00600000 | 2024-05-17 2:01PM EDT | 600.00 | 11.20 | 10.80 | 11.70 | +0.70 | +6.67% | 111 | 1,337 | 47.58% |
| NVDA241115P00610000 | 2024-05-17 12:47PM EDT | 610.00 | 12.15 | 12.10 | 12.90 | +0.56 | +4.83% | 1 | 115 | 47.40% |
| NVDA241115P00620000 | 2024-05-17 9:43AM EDT | 620.00 | 14.00 | 13.55 | 14.00 | +1.60 | +12.90% | 9 | 534 | 47.04% |
| NVDA241115P00630000 | 2024-05-15 3:03PM EDT | 630.00 | 13.46 | 14.20 | 15.40 | 0.00 | - | 21 | 750 | 46.89% |
| NVDA241115P00640000 | 2024-05-15 12:08PM EDT | 640.00 | 16.00 | 16.25 | 16.80 | +0.90 | +5.96% | 1 | 144 | 46.66% |
| NVDA241115P00650000 | 2024-05-17 2:00PM EDT | 650.00 | 18.17 | 17.65 | 18.15 | +2.27 | +14.28% | 32 | 482 | 46.31% |
| NVDA241115P00660000 | 2024-05-17 12:06PM EDT | 660.00 | 18.60 | 19.30 | 19.80 | +0.85 | +4.79% | 45 | 240 | 46.14% |
| NVDA241115P00670000 | 2024-05-17 2:04PM EDT | 670.00 | 21.00 | 21.10 | 21.50 | +2.00 | +10.53% | 51 | 666 | 45.92% |
| NVDA241115P00680000 | 2024-05-17 11:06AM EDT | 680.00 | 21.90 | 22.90 | 23.35 | +0.85 | +4.04% | 133 | 340 | 45.74% |
| NVDA241115P00690000 | 2024-05-16 10:30AM EDT | 690.00 | 22.33 | 24.80 | 25.35 | 0.00 | - | 10 | 230 | 45.59% |
| NVDA241115P00700000 | 2024-05-17 3:57PM EDT | 700.00 | 27.20 | 26.85 | 27.50 | +2.78 | +11.38% | 16 | 2,278 | 45.47% |
| NVDA241115P00710000 | 2024-05-16 2:17PM EDT | 710.00 | 26.95 | 29.15 | 29.65 | 0.00 | - | 2 | 218 | 45.26% |
| NVDA241115P00720000 | 2024-05-17 12:48PM EDT | 720.00 | 30.55 | 31.45 | 32.00 | +1.80 | +6.26% | 1,671 | 117 | 45.11% |
| NVDA241115P00730000 | 2024-05-17 12:12PM EDT | 730.00 | 32.50 | 33.70 | 34.50 | +1.96 | +6.42% | 71 | 3,483 | 44.98% |
| NVDA241115P00740000 | 2024-05-16 2:52PM EDT | 740.00 | 33.26 | 36.35 | 37.30 | 0.00 | - | 1 | 122 | 44.94% |
| NVDA241115P00750000 | 2024-05-17 2:21PM EDT | 750.00 | 40.00 | 38.65 | 40.90 | +4.20 | +11.73% | 1,701 | 1,074 | 45.25% |
| NVDA241115P00760000 | 2024-05-17 2:48PM EDT | 760.00 | 43.64 | 41.30 | 43.30 | +4.64 | +11.90% | 1 | 3,461 | 44.85% |
| NVDA241115P00770000 | 2024-05-16 3:33PM EDT | 770.00 | 41.25 | 45.10 | 46.00 | 0.00 | - | 106 | 319 | 44.55% |
| NVDA241115P00780000 | 2024-05-17 11:29AM EDT | 780.00 | 46.10 | 48.20 | 49.20 | +2.35 | +5.37% | 1 | 285 | 44.43% |
| NVDA241115P00790000 | 2024-05-16 1:07PM EDT | 790.00 | 46.93 | 51.60 | 52.55 | 0.00 | - | 1 | 175 | 44.32% |
| NVDA241115P00800000 | 2024-05-17 3:19PM EDT | 800.00 | 55.45 | 54.40 | 56.35 | +4.66 | +9.18% | 3 | 818 | 44.36% |
| NVDA241115P00810000 | 2024-05-17 2:01PM EDT | 810.00 | 57.85 | 58.65 | 59.65 | +4.84 | +9.13% | 13 | 201 | 44.09% |
| NVDA241115P00820000 | 2024-05-16 1:57PM EDT | 820.00 | 57.70 | 62.45 | 63.45 | 0.00 | - | 15 | 101 | 44.00% |
| NVDA241115P00830000 | 2024-05-17 2:57PM EDT | 830.00 | 67.10 | 66.35 | 67.40 | +6.85 | +11.37% | 11 | 82 | 43.90% |
| NVDA241115P00840000 | 2024-05-17 3:43PM EDT | 840.00 | 70.50 | 70.40 | 71.45 | +6.45 | +10.07% | 10 | 334 | 43.79% |
| NVDA241115P00850000 | 2024-05-17 1:34PM EDT | 850.00 | 72.50 | 74.65 | 75.65 | +3.46 | +5.01% | 112 | 652 | 43.68% |
| NVDA241115P00860000 | 2024-05-16 3:32PM EDT | 860.00 | 76.29 | 78.95 | 80.05 | +3.64 | +5.01% | 1 | 119 | 43.60% |
| NVDA241115P00870000 | 2024-05-17 3:43PM EDT | 870.00 | 83.50 | 83.45 | 84.55 | +7.84 | +10.36% | 11 | 162 | 43.50% |
| NVDA241115P00880000 | 2024-05-16 3:08PM EDT | 880.00 | 80.46 | 87.70 | 89.55 | 0.00 | - | 1 | 852 | 43.54% |
| NVDA241115P00890000 | 2024-05-17 1:48PM EDT | 890.00 | 90.40 | 92.95 | 93.85 | +5.40 | +6.35% | 31 | 64 | 43.24% |
| NVDA241115P00900000 | 2024-05-17 2:04PM EDT | 900.00 | 97.45 | 97.90 | 98.75 | +6.40 | +7.03% | 17 | 450 | 43.13% |
| NVDA241115P00910000 | 2024-05-17 11:54AM EDT | 910.00 | 99.74 | 102.75 | 104.00 | +4.52 | +4.75% | 1 | 80 | 43.10% |
| NVDA241115P00920000 | 2024-05-17 2:02PM EDT | 920.00 | 107.21 | 108.10 | 109.05 | +8.21 | +8.29% | 15 | 111 | 42.94% |
| NVDA241115P00930000 | 2024-05-17 2:46PM EDT | 930.00 | 116.65 | 113.40 | 114.35 | +10.15 | +9.53% | 127 | 97 | 42.82% |
| NVDA241115P00940000 | 2024-05-16 3:35PM EDT | 940.00 | 110.10 | 118.15 | 120.40 | 0.00 | - | 38 | 160 | 42.94% |
| NVDA241115P00950000 | 2024-05-16 3:58PM EDT | 950.00 | 116.70 | 124.05 | 125.95 | 0.00 | - | 8 | 85 | 42.81% |
| NVDA241115P00960000 | 2024-05-16 10:10AM EDT | 960.00 | 120.30 | 129.70 | 131.75 | 0.00 | - | 2 | 196 | 42.73% |
| NVDA241115P00970000 | 2024-05-16 1:21PM EDT | 970.00 | 126.83 | 135.65 | 137.65 | 0.00 | - | 1 | 193 | 42.64% |
| NVDA241115P00980000 | 2024-05-16 2:30PM EDT | 980.00 | 133.60 | 141.65 | 143.60 | 0.00 | - | 1 | 44 | 42.51% |
| NVDA241115P00990000 | 2024-05-17 12:31PM EDT | 990.00 | 144.05 | 147.65 | 149.75 | +5.45 | +3.93% | 2 | 108 | 42.41% |
| NVDA241115P01000000 | 2024-05-16 11:23AM EDT | 1,000.00 | 141.95 | 153.85 | 155.95 | 0.00 | - | 2 | 134 | 42.28% |
| NVDA241115P01010000 | 2024-05-16 3:36PM EDT | 1,010.00 | 149.70 | 160.15 | 162.30 | 0.00 | - | 10 | 101 | 42.17% |
| NVDA241115P01020000 | 2024-05-08 9:46AM EDT | 1,020.00 | 187.20 | 165.85 | 169.40 | 0.00 | - | 11 | 71 | 42.29% |
| NVDA241115P01030000 | 2024-04-11 2:51PM EDT | 1,030.00 | 200.20 | 191.45 | 195.45 | 0.00 | - | 2 | 108 | 49.73% |
| NVDA241115P01040000 | 2024-05-16 11:51AM EDT | 1,040.00 | 166.05 | 179.85 | 182.80 | 0.00 | - | 1 | 168 | 42.10% |
| NVDA241115P01050000 | 2024-05-17 12:51PM EDT | 1,050.00 | 183.25 | 185.95 | 189.45 | -24.70 | -11.88% | 2 | 102 | 41.91% |
| NVDA241115P01060000 | 2024-04-01 10:13AM EDT | 1,060.00 | 219.50 | 265.90 | 269.90 | 0.00 | - | 2 | 42 | 69.59% |
| NVDA241115P01070000 | 2024-05-15 11:53AM EDT | 1,070.00 | 190.43 | 199.85 | 203.50 | 0.00 | - | 1 | 28 | 41.70% |
| NVDA241115P01080000 | 2024-05-15 2:30PM EDT | 1,080.00 | 196.00 | 206.80 | 210.65 | 0.00 | - | 6 | 39 | 41.58% |
| NVDA241115P01090000 | 2024-05-09 10:50AM EDT | 1,090.00 | 246.00 | 213.75 | 218.85 | 0.00 | - | 2 | 41 | 41.85% |
| NVDA241115P01100000 | 2024-05-15 10:26AM EDT | 1,100.00 | 218.76 | 221.75 | 225.70 | 0.00 | - | 1 | 67 | 41.52% |
| NVDA241115P01110000 | 2024-03-26 9:55AM EDT | 1,110.00 | 243.40 | 315.30 | 319.65 | 0.00 | - | 2 | 65 | 74.90% |
| NVDA241115P01120000 | 2024-04-01 10:09AM EDT | 1,120.00 | 264.00 | 315.90 | 319.95 | 0.00 | - | 2 | 53 | 72.26% |
| NVDA241115P01130000 | 2024-05-10 10:38AM EDT | 1,130.00 | 269.70 | 243.95 | 249.65 | 0.00 | - | 2 | 44 | 41.72% |
| NVDA241115P01140000 | 2024-05-09 10:13AM EDT | 1,140.00 | 283.20 | 249.85 | 256.05 | 0.00 | - | 4 | 60 | 41.01% |
| NVDA241115P01150000 | 2024-04-30 1:11PM EDT | 1,150.00 | 311.54 | 259.20 | 263.90 | 0.00 | - | 4 | 43 | 40.89% |
| NVDA241115P01160000 | 2024-04-11 1:31PM EDT | 1,160.00 | 299.00 | 287.05 | 298.30 | 0.00 | - | 2 | 7 | 50.04% |
| NVDA241115P01170000 | 2024-03-11 11:32AM EDT | 1,170.00 | 346.70 | 322.95 | 329.00 | 0.00 | - | 2 | 10 | 60.58% |
| NVDA241115P01180000 | 2024-04-08 11:31AM EDT | 1,180.00 | 332.07 | 306.45 | 309.95 | 0.00 | - | 2 | 16 | 50.59% |
| NVDA241115P01190000 | 2024-05-14 10:29AM EDT | 1,190.00 | 307.75 | 291.60 | 296.25 | 0.00 | - | 2 | 20 | 40.45% |
| NVDA241115P01200000 | 2024-05-15 11:09AM EDT | 1,200.00 | 288.77 | 299.45 | 304.15 | 0.00 | - | 4 | 26 | 40.14% |
| NVDA241115P01210000 | 2024-03-21 9:48AM EDT | 1,210.00 | 344.00 | 448.50 | 456.60 | 0.00 | - | 2 | 19 | 97.95% |
| NVDA241115P01220000 | 2024-03-15 2:06PM EDT | 1,220.00 | 377.65 | 356.55 | 369.00 | 0.00 | - | 1 | 1 | 59.41% |
| NVDA241115P01230000 | 2024-05-14 2:33PM EDT | 1,230.00 | 335.60 | 324.35 | 330.55 | 0.00 | - | 3 | 5 | 40.40% |
| NVDA241115P01240000 | 2024-04-30 3:16PM EDT | 1,240.00 | 388.70 | 332.75 | 339.10 | 0.00 | - | 2 | 9 | 40.28% |
| NVDA241115P01250000 | 2024-04-30 3:10PM EDT | 1,250.00 | 396.49 | 341.65 | 346.65 | 0.00 | - | 2 | 6 | 39.53% |
| NVDA241115P01260000 | 2024-03-11 10:59AM EDT | 1,260.00 | 409.95 | 403.40 | 407.75 | 0.00 | - | 1 | 2 | 63.77% |
| NVDA241115P01270000 | 2024-03-15 2:43PM EDT | 1,270.00 | 416.60 | 402.90 | 413.65 | 0.00 | - | 8 | 8 | 61.39% |
| NVDA241115P01280000 | 2024-03-11 10:37AM EDT | 1,280.00 | 430.45 | 421.40 | 426.05 | 0.00 | - | 1 | 5 | 64.50% |
| NVDA241115P01290000 | 2024-04-24 10:27AM EDT | 1,290.00 | 465.30 | 376.65 | 383.50 | 0.00 | - | - | 1 | 40.14% |
| NVDA241115P01300000 | 2024-05-14 3:41PM EDT | 1,300.00 | 397.67 | 385.65 | 390.75 | 0.00 | - | 10 | 10 | 38.89% |
| NVDA241115P01320000 | 2024-03-21 12:29PM EDT | 1,320.00 | 427.60 | 554.65 | 562.65 | 0.00 | - | 2 | 3 | 105.48% |
| NVDA241115P01340000 | 2024-03-27 12:20PM EDT | 1,340.00 | 459.14 | 465.35 | 480.35 | 0.00 | - | 2 | 1 | 63.95% |
| NVDA241115P01360000 | 2024-05-15 3:51PM EDT | 1,360.00 | 424.08 | 440.05 | 446.75 | 0.00 | - | 1 | 2 | 39.20% |
| NVDA241115P01380000 | 2024-04-24 10:22AM EDT | 1,380.00 | 552.50 | 458.80 | 465.30 | 0.00 | - | 2 | 116 | 38.98% |
| NVDA241115P01400000 | 2024-05-14 2:33PM EDT | 1,400.00 | 490.54 | 477.80 | 482.85 | 0.00 | - | 2 | 0 | 37.58% |
| NVDA241115P01410000 | 2024-04-29 1:03PM EDT | 1,410.00 | 544.33 | 486.35 | 494.70 | 0.00 | - | 2 | 1 | 39.92% |
| NVDA241115P01420000 | 2024-03-19 9:39AM EDT | 1,420.00 | 574.75 | 572.05 | 579.40 | 0.00 | - | 2 | 31 | 79.31% |
| NVDA241115P01430000 | 2024-04-24 10:27AM EDT | 1,430.00 | 600.57 | 506.20 | 511.75 | 0.00 | - | 20 | 0 | 37.76% |
| NVDA241115P01450000 | 2024-04-23 10:10AM EDT | 1,450.00 | 638.75 | 525.65 | 530.50 | 0.00 | - | 2 | 0 | 37.09% |
| NVDA241115P01460000 | 2024-05-13 1:44PM EDT | 1,460.00 | 559.27 | 535.15 | 540.50 | 0.00 | - | 2 | 0 | 37.53% |
| NVDA241115P01470000 | 2024-03-25 1:26PM EDT | 1,470.00 | 536.07 | 665.35 | 679.40 | 0.00 | - | 2 | 0 | 101.69% |
| NVDA241115P01480000 | 2024-04-24 10:22AM EDT | 1,480.00 | 651.75 | 554.40 | 559.80 | 0.00 | - | 2 | 0 | 37.39% |
| NVDA241115P01490000 | 2024-03-19 9:40AM EDT | 1,490.00 | 639.26 | 640.55 | 645.40 | 0.00 | - | 2 | 0 | 82.40% |
| NVDA241115P01500000 | 2024-05-15 11:09AM EDT | 1,500.00 | 559.30 | 574.30 | 579.15 | 0.00 | - | 2 | 1 | 37.20% |
| NVDA241115P01520000 | 2024-04-22 2:47PM EDT | 1,520.00 | 725.87 | 593.80 | 598.85 | 0.00 | - | 2 | 0 | 37.49% |
| NVDA241115P01540000 | 2024-03-25 12:58PM EDT | 1,540.00 | 600.61 | 735.35 | 749.40 | 0.00 | - | 2 | 0 | 105.94% |
| NVDA241115P01560000 | 2024-03-08 1:19PM EDT | 1,560.00 | 682.30 | 677.70 | 685.50 | 0.00 | - | 1 | 43 | 71.42% |
| NVDA241115P01580000 | 2024-03-07 2:45PM EDT | 1,580.00 | 667.55 | 694.00 | 708.00 | 0.00 | - | - | 0 | 72.13% |
| NVDA241115P01600000 | 2024-05-14 2:33PM EDT | 1,600.00 | 685.77 | 668.50 | 682.05 | 0.00 | - | 2 | 0 | 45.31% |
| NVDA241115P01620000 | 2024-03-08 11:15AM EDT | 1,620.00 | 674.28 | 733.85 | 747.10 | 0.00 | - | 2 | 0 | 73.83% |
| NVDA241115P01640000 | 2024-03-27 12:08PM EDT | 1,640.00 | 740.19 | 757.15 | 771.25 | 0.00 | - | 2 | 0 | 76.75% |
| NVDA241115P01650000 | 2024-03-08 3:03PM EDT | 1,650.00 | 773.49 | 763.85 | 777.10 | 0.00 | - | 12 | 0 | 75.26% |
| NVDA241115P01690000 | 2024-03-07 4:00PM EDT | 1,690.00 | 774.00 | 803.85 | 817.10 | 0.00 | - | - | 0 | 77.12% |
| NVDA241115P01700000 | 2024-03-11 3:54PM EDT | 1,700.00 | 846.65 | 824.80 | 839.65 | 0.00 | - | 20 | 0 | 83.68% |
| NVDA241115P01720000 | 2024-03-11 3:36PM EDT | 1,720.00 | 865.40 | 844.80 | 859.65 | 0.00 | - | 31 | 0 | 84.60% |
| NVDA241115P01730000 | 2024-03-11 2:12PM EDT | 1,730.00 | 869.80 | 854.80 | 869.65 | 0.00 | - | 5 | 0 | 85.05% |
| NVDA241115P01740000 | 2024-03-12 1:01PM EDT | 1,740.00 | 847.55 | 828.85 | 841.70 | 0.00 | - | 1 | 0 | 63.40% |
| NVDA241115P01750000 | 2024-03-11 3:47PM EDT | 1,750.00 | 891.05 | 874.80 | 889.40 | 0.00 | - | 30 | 0 | 85.89% |
| NVDA241115P01760000 | 2024-03-11 2:54PM EDT | 1,760.00 | 895.50 | 884.80 | 899.45 | 0.00 | - | 5 | 0 | 86.34% |
| NVDA241115P01770000 | 2024-03-12 3:32PM EDT | 1,770.00 | 869.20 | 858.85 | 869.65 | 0.00 | - | 4 | 0 | 63.76% |
| NVDA241115P01780000 | 2024-03-11 2:32PM EDT | 1,780.00 | 917.25 | 904.80 | 919.65 | 0.00 | - | 6 | 0 | 87.27% |
| NVDA241115P01790000 | 2024-03-11 2:21PM EDT | 1,790.00 | 925.65 | 914.90 | 928.80 | 0.00 | - | 5 | 0 | 87.51% |
| NVDA241115P01800000 | 2024-03-27 3:00PM EDT | 1,800.00 | 901.85 | 916.70 | 931.00 | 0.00 | - | 2 | 0 | 83.75% |
| NVDA241115P01810000 | 2024-03-11 10:23AM EDT | 1,810.00 | 944.35 | 939.95 | 943.60 | 0.00 | - | 15 | 0 | 88.33% |
| NVDA241115P01850000 | 2024-03-18 10:52AM EDT | 1,850.00 | 946.33 | 1,003.90 | 1,014.30 | 0.00 | - | - | 0 | 103.13% |
© 2024 Yahoo. Todos os direitos reservados.