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 dezembro de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
939.240.00-10535.000.010.00-25146
878.070.00-101010.000.010.00-271
886.870.00-2115.000.010.00-30153
872.120.00-102620.000.010.00-101156
-----25.000.010.00-2271
685.860.00-1330.00-----
-----35.000.030.00-11
-----45.000.010.00-515
904.470.00-23750.000.010.00-2319
-----55.000.140.00-11
-----60.000.020.00-573
-----65.000.100.00-12
-----70.000.090.00-1283
805.200.00-181775.000.170.00-116
-----80.000.070.00-140
794.980.00-91785.000.040.00-12
450.040.00--190.000.070.00-140
-----95.000.030.00-541
798.400.00-146100.000.070.00-53,146
786.900.00-142110.000.060.00-1356
925.000.00-2142120.000.04-0.02-33.33%261,732
751.540.00-1226130.000.10+0.04+66.67%2227
655.860.00-16140.000.140.00-10
677.600.00-113150.000.15+0.04+36.36%71,201
682.650.00-211160.000.100.00-197
725.820.00-212170.000.16+0.01+6.67%1148
851.000.00-167180.000.240.00-21304
857.020.00-156190.000.190.00-40148
751.860.00-174200.000.200.00-3794
817.520.00-1196210.000.260.00-16203
840.79+9.39+1.13%154220.000.310.00-20819
818.00-3.42-0.42%143230.000.340.00-20390
818.510.00-246240.000.350.00-15250
570.000.00-684250.000.360.00-36529
799.110.00-137260.000.30-0.09-23.08%2144
687.200.00-150270.000.430.00-22452
585.230.00-154280.000.460.00-22366
676.580.00-158290.000.48-0.07-12.73%19477
746.610.00-1265300.000.47-0.08-14.55%391,774
627.080.00-2108310.000.610.00-11299
593.000.00-157320.000.60-0.03-4.76%14775
534.240.00-1314330.000.710.00-16248
623.000.00-2259340.000.75-0.02-2.60%1644
544.990.00-2190350.000.77-0.07-8.33%21,399
695.440.00-1152360.000.910.00-29615
679.75+162.91+31.52%1106370.000.980.00-36887
683.490.00-164380.001.080.00-6345
570.000.00-1116390.001.04-0.03-2.80%3469
659.95-2.33-0.35%7682400.001.18-0.04-3.28%251,098
644.55+136.43+26.85%2314410.001.220.00-5279
449.000.00-5326420.001.500.00-33510
635.280.00-7234430.001.660.00-24229
622.200.00-1202440.001.63-0.10-5.78%1946
621.150.00-6304450.001.70-0.15-8.11%51,489
606.42+9.20+1.54%1499460.001.990.00-15418
603.73+6.45+1.08%10199470.002.180.00-98968
594.410.00-3414480.002.220.00-30276
457.280.00-1212490.002.48-0.12-4.62%46946
564.00-8.27-1.45%3968500.002.64-0.15-5.38%242,269
559.13-8.44-1.49%288505.002.73-0.09-3.19%2737
549.220.00-11270510.002.93-0.07-2.33%31265
544.540.00-1167515.003.03-0.22-6.77%6513
553.770.00-9247520.003.18-0.37-10.42%102,502
450.400.00-1102525.003.250.00-10252
545.69+123.57+29.27%56247530.003.50-0.06-1.69%6174
512.890.00-162535.004.000.00-1196
533.60+25.33+4.98%1252540.004.05+0.14+3.58%7215
518.000.00-1276545.003.950.00-1301
507.000.00-12530550.004.13-0.19-4.40%81,069
507.020.00-2106555.004.500.00-8238
519.000.00-1235560.004.45-0.70-13.59%15382
490.500.00-171565.004.700.00-799
489.410.00-3229570.005.25+0.05+0.96%1261
497.14+12.01+2.48%3159575.005.15-0.34-6.19%2179
478.350.00-1372580.005.30-0.66-11.07%21611
500.00+115.30+29.97%3103585.005.700.00-1304
478.100.00-1572590.006.12+0.20+3.38%1591
377.680.00-1102595.006.38+0.33+5.45%1183
486.49+24.37+5.27%2980600.006.30-0.70-10.00%591,581
322.800.00-2472605.007.10+0.36+5.34%179
464.77+8.17+1.79%1181610.006.90-1.05-13.21%2267
472.460.00-290615.007.30-0.15-2.01%1139
366.250.00-1442620.007.52-1.18-13.56%4252
446.170.00-1256625.007.95-0.55-6.47%10132
447.58+1.23+0.28%5190630.008.33-0.87-9.46%2309
437.11-0.52-0.12%1186640.009.08-0.72-7.35%4301
437.85-4.60-1.04%362,940650.009.87-0.78-7.32%532,005
435.00+24.01+5.84%2636660.0011.20-1.10-8.94%4261
397.45-11.58-2.83%1679680.0012.52-2.03-13.95%5121,103
401.00+23.24+6.15%461,559700.0014.65-2.17-12.90%6322,114
390.50+2.04+0.53%2384710.0015.95-2.50-13.55%7254
381.45+19.44+5.37%6528720.0017.25-2.15-11.08%9718
372.40+0.53+0.14%28486730.0018.45-3.40-15.56%37191
363.75+10.81+3.06%19623740.0020.00-2.15-9.71%8291
357.15+18.65+5.51%361,387750.0021.50-3.25-13.13%791,579
348.55+6.58+1.92%11286760.0023.17-3.23-12.23%26382
343.45+20.92+6.49%11328770.0025.60-3.65-12.48%4197
337.90+28.35+9.16%357775.0026.75-2.31-7.95%4404
331.50+16.50+5.24%7207780.0026.80-0.84-3.04%24417
329.10+20.22+6.55%319785.0027.43-1.93-6.57%627
323.50+23.50+7.83%19790790.0029.30-2.87-8.92%40641
322.00+34.00+11.81%10403795.0030.85-3.10-9.13%164
316.40+18.75+6.30%231,714800.0030.94-3.71-10.71%2573,641
314.30+29.92+10.52%930805.0035.560.00-237
309.10+14.45+4.90%323810.0035.40-2.60-6.84%150
304.70+23.84+8.49%713815.0036.19-5.23-12.63%2114
296.70+4.08+1.39%16745820.0035.47-2.26-5.99%52464
292.05-2.95-1.00%2758825.0038.54-3.72-8.80%489
295.01+17.96+6.48%334830.0040.00-2.00-4.76%228
290.60+10.93+3.91%1839835.0042.08-1.77-4.04%233
288.35+18.47+6.84%691,105840.0043.43-0.50-1.14%1645
274.00+68.00+33.01%58845.0043.82+0.90+2.10%186
281.25+23.20+8.99%94803850.0043.10-4.60-9.64%69321
270.75+74.51+37.97%259855.0044.95-6.50-12.63%170
273.15+5.31+1.98%34885860.0045.50-5.20-10.26%1633,064
265.000.00-1534865.0047.82-2.92-5.75%740
267.15+8.78+3.40%534870.0051.00+0.65+1.29%246
263.46+13.46+5.38%1978875.0052.00-0.51-0.97%650
259.70+17.19+7.09%21753880.0051.60-2.49-4.60%156423
251.35+71.15+39.48%610885.0058.00-2.33-3.86%127
247.35+68.55+38.34%331890.0054.55-2.52-4.42%1250
250.10-0.39-0.16%1429895.0059.55-0.91-1.51%1555
248.52+17.51+7.58%491,527900.0057.75-6.78-10.51%39833
238.60+6.17+2.65%1070905.0062.51+0.29+0.47%624
236.10+12.10+5.40%746910.0067.34+4.05+6.40%131
232.60+17.87+8.32%3025915.0066.22-36.03-35.24%137
234.50+1.90+0.82%15342920.0068.85+2.60+3.92%10500
226.55-0.45-0.20%1242925.0065.60-8.77-11.79%985
228.25+14.25+6.66%34331930.0072.12-0.88-1.21%12598
225.25+0.15+0.07%3048935.0074.580.00-164
222.40+18.53+9.09%68480940.0074.98-8.27-9.93%6247
217.96+15.80+7.82%632945.0085.100.00-213
217.26+15.43+7.65%411,120950.0075.90-13.52-15.12%46728
208.18+4.95+2.44%125955.0079.38-2.62-3.20%1013
211.44+4.54+2.19%17299960.0080.53-3.67-4.36%8142
206.570.00-1526965.0081.80-11.03-11.88%75
204.50+23.50+12.98%27299970.0085.85-5.59-6.11%7277
180.950.00-1374975.0086.10-5.63-6.14%8216
199.05+20.30+11.36%11485980.0087.40-15.04-14.68%128282
195.62+23.24+13.48%23368990.0093.08-8.72-8.57%4218
190.22+14.74+8.40%1282,9921,000.0096.10-10.35-9.72%82714
184.26+12.00+6.97%62501,010.00101.45-12.58-11.03%13356
178.00+10.80+6.46%163521,020.00106.27-12.73-10.70%6287
165.53+6.00+3.76%162281,030.00117.90-4.69-3.83%17330
167.65+18.84+12.66%451941,040.00116.35-8.95-7.14%9459
164.00+13.30+8.83%1,1941,0921,050.00120.90-10.00-7.64%84858
158.68+11.25+7.63%2092401,060.00126.05-9.30-6.87%5311
155.27+18.72+13.71%301361,070.00131.30-63.20-32.49%5127
149.25+10.57+7.62%545101,080.00136.70-7.50-5.20%17242
143.000.00-9961,090.00142.20-64.62-31.24%2391
143.51+10.82+8.15%2993,5861,100.00149.00-11.00-6.88%11202
141.00+19.43+15.98%112201,110.00154.55-20.45-11.69%1996
134.06+10.61+8.59%212081,120.00162.50-84.90-34.32%15125
125.80+5.57+4.63%21521,130.00165.50-89.55-35.11%871
118.60+4.50+3.94%11361,140.00171.55-114.00-39.92%8274
121.87+10.37+9.30%664841,150.00181.00-2.64-1.44%2117
117.15+7.70+7.04%163921,160.00189.770.00-3599
113.75+7.30+6.86%16681,170.00444.490.00-6144
110.30+7.75+7.56%7741,180.00206.61-185.08-47.25%217
108.45+5.73+5.58%10861,190.00343.350.00-245
104.50+6.29+6.40%2505,8611,200.00221.00-8.40-3.66%11171
97.25-0.75-0.77%1941,210.00371.730.00-250
100.17+12.76+14.60%121001,220.00239.300.00-24
96.25-0.35-0.36%11571,230.00361.050.00-211
92.24+1.26+1.38%3641,240.00322.690.00-14
90.00+10.60+13.35%473061,250.00262.15-147.95-36.08%111
86.75+8.25+10.51%2931,260.00449.070.00-12
84.75+6.95+8.93%1571,270.00433.550.00-312
81.50+11.00+15.60%6731,280.00272.10-173.60-38.95%24
79.10+4.70+6.32%10571,290.00427.400.00-515
78.00+7.17+10.12%1508141,300.00309.970.00-51102
68.24+0.64+0.95%21121,320.00457.150.00-22
63.50-2.73-4.12%601101,340.00316.66-143.89-31.24%531
59.60+3.07+5.43%7781,360.00332.84-105.96-24.15%724
60.20+4.85+8.76%11981,380.00518.310.00-27
56.00+6.97+14.22%541,1911,400.00380.100.00-153
54.35+3.67+7.24%91781,410.00566.000.00-45
50.80-2.60-4.87%41621,420.00538.170.00--1
47.630.00-4511,430.00397.000.00-21
46.30+0.40+0.87%81601,440.00499.690.00-189
46.35+1.60+3.58%2731,450.00595.440.00-1426
44.250.00-5281,460.00640.840.00-11
43.920.00-41331,470.00527.550.00-23
40.55-1.58-3.75%7471,480.00459.050.00-3517
42.25+4.90+13.12%63421,490.00707.060.00-10
40.75+2.80+7.38%631,4131,500.00460.55-0.22-0.05%2583
25.500.00-15951,520.00577.800.00-111
36.30+2.65+7.88%22021,540.00656.400.00-11
21.700.00-11201,560.00531.870.00-11
32.65+2.72+9.09%1641,580.00650.990.00-20
30.08+4.08+15.69%1454481,600.00560.570.00-12
27.30+0.50+1.87%2991,620.00731.300.00-20
25.150.00-123181,640.00751.640.00-40
24.25-0.05-0.21%1931,650.00618.920.00-81
16.430.00-1281,660.00789.120.00-60
25.000.00-10181,670.00796.220.00-20
25.070.00-15211,680.00648.990.00-6632
21.95+1.90+9.48%50321,690.00820.690.00-60
22.30+1.08+5.09%251811,700.00827.730.00-40
39.050.00-661,710.00828.300.00-20
15.650.00-1371,720.00857.750.00-890
19.530.00-1271,730.00869.750.00-50
19.480.00-2501,740.00829.450.00-20
19.00-0.45-2.31%21731,750.00850.100.00-20
17.840.00-12231,760.00887.340.00-40
18.40+11.57+169.40%4101,770.00870.200.00-40
6.260.00-5291,780.00920.100.00-50
16.550.00-212391,790.00834.400.00-20
16.80+2.25+15.46%512071,800.00893.900.00-20
10.910.00-10191,810.00-----
15.190.00-1281,820.00-----
11.750.00-1101,830.00-----
14.400.00-2421,840.00-----
13.000.00-10201,850.00-----
13.55+0.05+0.37%3291,860.00-----
13.65-1.35-9.00%191,870.00-----
8.400.00-3331,880.00-----
12.630.00-30651,890.00-----
12.90+0.40+3.20%322231,900.00-----
12.40+0.55+4.64%1541,910.001,047.950.00-60
12.40+1.00+8.77%121381,920.00-----
11.100.00-223311,930.001,067.950.00-10
11.70+0.85+7.83%597611,940.00-----