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
21 de fevereiro de 2025
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
880.090.00-21335.000.010.00-130243
869.420.00-41810.000.010.00-125
869.930.00-4515.000.020.00-275
864.920.00--120.000.010.00-303486
844.560.00--125.000.270.00-25
840.000.00-1035.00-----
-----40.000.010.00-212
-----50.000.06+0.04+200.00%2487
686.110.00-1213200.000.330.00-11252
703.080.00-25210.000.420.00-2015
696.900.00-22220.000.36-0.11-23.40%4120
704.570.00-44230.000.480.00-12486
619.320.00-12240.000.440.00-10277
-----250.000.550.00-1031
-----260.000.780.00-18210
620.590.00-15270.001.070.00-15
600.140.00-20280.000.750.00-1288
610.770.00-22290.001.05-0.29-21.64%21,047
754.670.00-216300.000.750.00-2273
654.900.00-811310.001.700.00-151
507.380.00-21320.001.00-0.59-37.11%166
737.350.00-3538330.003.580.00-268
595.780.00-26340.001.580.00-15287
704.260.00-27350.001.260.00-2233
508.020.00-16360.002.180.00-1016
-----370.003.800.00-122
496.280.00-13380.002.730.00-1011
418.980.00-111390.003.140.00-1198
426.630.00-146400.001.90+0.10+5.56%273
557.780.00-117410.006.500.00-213
453.350.00-13420.002.29-0.13-5.37%117
638.390.00-16430.008.330.00-39
530.500.00-15440.005.250.00-117
388.650.00-235450.002.93-2.82-49.04%1108
359.800.00-20460.003.10-0.30-8.82%321
604.440.00-1426470.009.550.00-112
591.13-3.91-0.66%717480.004.230.00-1157
581.83+190.18+48.56%719490.004.25-0.48-10.15%268
477.340.00-114500.004.44-0.26-5.53%225342
375.150.00-118510.005.050.00-229
565.150.00-428520.009.250.00-2151
558.280.00-313530.005.81-0.09-1.53%185
406.000.00-17540.006.50+0.19+3.01%151
319.950.00-129550.006.79-0.51-6.99%8254
370.400.00-431560.008.020.00-263
501.36+204.31+68.78%1153570.008.470.00-2102
410.980.00-130580.009.15-0.19-2.03%1219
390.650.00-2119590.009.990.00-129
478.180.00-3182600.0010.25-0.25-2.38%12375
370.660.00-5189605.0011.10-10.45-48.49%222
465.000.00-1581610.0012.770.00-166106
278.250.00-647615.0011.950.00-624
438.150.00-170620.0013.00+0.25+1.96%37843
452.050.00-252625.0013.760.00-3256
443.500.00-689630.0013.50+0.25+1.89%479
439.200.00-569635.0018.050.00-129
429.950.00-2154640.0015.00-0.50-3.23%1102
432.95+132.85+44.27%485645.0025.000.00-45108
445.61+2.62+0.59%1102650.0015.90+0.40+2.58%2522
288.400.00-135655.0016.530.00-129
427.190.00-5116660.0030.770.00-131
286.100.00-430665.0017.480.00-37
422.95+4.95+1.18%4108670.0018.060.00-225
332.070.00-166675.0019.32-1.03-5.06%124
422.52+11.60+2.82%184680.0019.43-0.01-0.05%162
324.620.00-162685.0036.470.00-16
392.180.00-2116690.0020.400.00-133
392.75-16.94-4.13%183695.0021.95+0.75+3.54%216
397.05+85.48+27.44%2164700.0022.70-0.95-4.02%5639
271.500.00-155705.0072.170.00-159
405.00+168.30+71.10%293710.0024.010.00-119
389.58+9.28+2.44%198715.0073.300.00-1314
395.00+95.57+31.92%239720.0026.00-0.44-1.66%127
372.78+79.08+26.93%162725.0026.750.00-249
207.030.00-221730.0026.95-3.08-10.26%17
296.000.00-137735.0030.550.00-1103
365.50-5.05-1.36%148740.0030.550.00-124
360.25+163.90+83.47%172745.0030.91-56.48-64.63%117
357.55+84.15+30.78%5120750.0031.85-2.10-6.19%104422
210.000.00-2104755.0035.350.00-314
351.000.00-134760.0036.470.00-724
344.90+82.65+31.52%192765.0055.650.00-283
353.35+25.67+7.83%154770.0034.06-4.34-11.30%560
323.000.00-1149775.0038.050.00-1014
342.000.00-159780.0037.00-4.37-10.56%2255
258.950.00-434785.0039.960.00-28
328.800.00-8143790.0041.50-0.05-0.12%22415
336.95+8.45+2.57%158795.0043.750.00-39
325.96-2.04-0.62%2276800.0043.40-4.82-10.00%6863
326.50+82.59+33.86%579810.0045.55-4.95-9.80%1175
310.60+12.55+4.21%174820.0046.06-6.80-12.86%8103
302.70-2.29-0.75%2124830.0083.300.00-178
301.90+75.35+33.26%181840.0054.48+0.26+0.48%159
300.30+18.00+6.38%531,161850.0054.85-1.95-3.43%6104
283.14+2.59+0.92%1383860.0060.10-5.90-8.94%737
281.92+1.69+0.60%299870.0063.500.00-1269
267.59+7.29+2.80%1127880.0065.60-6.30-8.76%149
256.000.00-2255890.0068.95-2.15-3.02%136
268.90+14.90+5.87%12331900.0074.70-3.30-4.23%2170
254.48+4.47+1.79%1362910.0076.30-8.32-9.83%237
251.30-5.31-2.07%6242920.0089.310.00-1347
245.95+8.25+3.47%2224930.0089.10+2.60+3.01%1118
241.95+19.02+8.53%5265940.0086.65-10.85-11.13%658
234.26+7.66+3.38%25281950.0092.30-2.75-2.89%4351
215.590.00-1197960.0095.20-5.33-5.30%1527
215.89+2.29+1.07%5195970.00102.30-67.10-39.61%424
222.81+2.36+1.07%175980.00103.60-6.00-5.47%1429
205.01-5.71-2.71%10211990.00121.420.00-232
212.00+21.95+11.55%854231,000.00112.90-7.80-6.46%11,387
204.65+1.15+0.57%31211,010.00130.590.00-138
190.540.00-71651,020.00136.010.00-325
195.000.00-41531,030.00183.450.00-219
186.99+6.99+3.88%182571,040.00140.00-3.36-2.34%119
187.80+16.35+9.54%2492,2371,050.00143.50+1.70+1.20%242
179.40+2.31+1.30%32311,060.00147.100.00-88
169.810.00-4791,070.00162.520.00-116
169.13-6.16-3.51%2721,080.00259.900.00-440
162.95-0.40-0.24%131361,090.00165.60-99.20-37.46%1421
162.20+6.11+3.91%302291,100.00166.00-6.25-3.63%169
159.49+6.61+4.32%3831,110.00237.860.00-297266
149.000.00-4451,120.00242.400.00-229
141.000.00-3721,130.00294.900.00-23
144.10+5.33+3.84%1571,140.00315.000.00-213
142.21+3.91+2.83%25941,150.00204.750.00-523
132.540.00-41001,160.00-----
133.45+2.05+1.56%7391,170.00325.850.00-23
131.73+40.90+45.03%18501,180.00331.700.00--0
124.250.00-3351,190.00339.100.00--0
128.50+9.22+7.73%321671,200.00238.05+1.05+0.44%1212
84.900.00-1331,210.00-----
114.340.00-1681,220.00363.350.00-20
108.000.00-5141,230.00-----
111.35+2.55+2.34%1201,240.00-----
110.000.00-9761,250.00371.230.00-521
107.850.00-1821,260.00-----
72.850.00-1151,270.00392.220.00-21
101.80+5.85+6.10%1151,280.00-----
97.53+32.53+50.05%1601,290.00416.500.00--1
99.70+9.11+10.06%74201,300.00306.55-10.83-3.41%218
62.160.00-1481,310.00458.550.00--0
85.920.00-3171,320.00440.060.00--1
53.100.00-14561,330.00-----
83.98+31.63+60.42%1131,340.00413.000.00-226
87.35-2.85-3.16%31031,350.00-----
55.000.00-1181,360.00353.40-169.66-32.44%21
72.000.00-1171,370.00473.750.00-219
76.350.00-12821,380.00-----
76.660.00-1241,390.00-----
76.15-1.21-1.56%81211,400.00558.320.00-15
72.000.00-2121,410.00522.770.00-22
70.20+0.40+0.57%20511,420.00-----
44.700.00-8131,430.00565.530.00-210
68.80+6.57+10.56%21231,440.00592.380.00-2217
64.00+2.35+3.81%52401,450.00551.700.00--22
42.400.00-1291,460.00587.820.00--11
35.450.00-461,470.00589.960.00--1
21.270.00-201,480.00458.000.00-84
60.000.00-3111,490.00593.750.00-21
58.85+3.74+6.79%31531,500.00562.900.00-20
53.170.00-1221,510.00634.950.00-4039
53.200.00-3251,520.00621.900.00-21
50.98+20.03+64.72%1161,530.00630.950.00-21
51.10+32.75+178.47%201,540.00661.900.00-5228
48.70+1.63+3.46%7331,550.00642.800.00--2
30.330.00-21101,560.00679.280.00--1
29.250.00-1601,570.00664.700.00-21
32.050.00-21271,580.00678.600.00-21
29.180.00-2261,590.00-----
47.250.00-102301,600.00738.250.00-3210
26.650.00-15291,610.00700.300.00--96
42.340.00-61091,620.00709.650.00--1
41.000.00-1431,630.00719.950.00--7
38.16+3.41+9.81%12431,640.00764.850.00-20
39.30-1.85-4.50%101971,650.00775.130.00-1621
24.570.00-561,660.00714.620.00-20
26.400.00-16261,670.00794.690.00-40
23.900.00-1191,680.00641.900.00-168
32.510.00-1101,690.00781.700.00-20
33.94+3.25+10.59%2881,700.00789.900.00--0
32.400.00-5141,710.00840.800.00-20
31.930.00-5111,720.00834.700.00-20
23.250.00-2251,730.00850.460.00-20
19.160.00-2131,740.00869.650.00-20
30.150.00-4821,750.00828.600.00--0
17.050.00-1571,760.00884.570.00-20
26.700.00-1611,770.00873.350.00-20
27.75+8.50+44.16%11191,780.00858.950.00--0
26.94+0.94+3.62%43651,790.00868.950.00--0
26.13+0.58+2.27%16571,800.00-----
25.90+8.10+45.51%3381,810.00-----
17.850.00-12341,820.00-----
24.70+8.70+54.38%501,830.00-----
24.00+7.40+44.58%11191,840.00-----
11.900.00-1261,850.00-----
16.300.00-58321,860.00-----
22.130.00-24421,870.00-----
20.750.00-191,880.00-----
21.750.00-1151,890.00-----
20.250.00-1047351,900.00-----
8.000.00-10461,910.001,010.200.00--0
19.92-0.08-0.40%1411501,920.001,020.600.00--0
19.45-1.35-6.49%21001,930.00-----
19.15+0.65+3.51%74611,940.00-----