Mercado fechará em 6 h 9 min
BOVESPA
119.148,91 +11,05 (+0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.333,40 -63,80 (-0,12%) PETROLEO CRU
80,64 +0,31 (+0,39%) OURO
2.333,00 +4,00 (+0,17%) Bitcoin USD
64.864,25 -412,88 (-0,63%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:51AM EDT. Mercado aberto.
Opções de comprapara19 de setembro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250919C00039000 | 2024-06-14 12:57PM EDT | 39.00 | 95.45 | 94.00 | 98.00 | 0.00 | - | 20 | 140 | 85.08% |
| NVDA250919C00040000 | 2024-06-14 12:57PM EDT | 40.00 | 94.50 | 93.70 | 97.40 | 0.00 | - | 20 | 86 | 87.55% |
| NVDA250919C00041000 | 2024-06-13 2:18PM EDT | 41.00 | 91.35 | 90.45 | 97.15 | 0.00 | - | 4 | 2 | 80.29% |
| NVDA250919C00042000 | 2024-06-13 11:07AM EDT | 42.00 | 90.10 | 90.45 | 95.25 | 0.00 | - | 40 | 20 | 79.15% |
| NVDA250919C00043000 | 2024-06-13 11:07AM EDT | 43.00 | 89.25 | 88.95 | 95.05 | 0.00 | - | 40 | 20 | 78.76% |
| NVDA250919C00044000 | 2024-06-13 3:52PM EDT | 44.00 | 89.05 | 88.85 | 93.20 | 0.00 | - | 2 | 1 | 77.47% |
| NVDA250919C00045000 | 2024-06-13 2:41PM EDT | 45.00 | 88.00 | 89.35 | 91.95 | 0.00 | - | 6 | 83 | 80.27% |
| NVDA250919C00047000 | 2024-06-13 3:57PM EDT | 47.00 | 86.85 | 86.60 | 92.60 | 0.00 | - | 2 | 20 | 83.12% |
| NVDA250919C00050000 | 2024-06-17 10:06AM EDT | 50.00 | 86.34 | 85.25 | 88.50 | 0.00 | - | 1 | 171 | 80.22% |
| NVDA250919C00052000 | 2024-06-11 1:29PM EDT | 52.00 | 73.20 | 82.25 | 88.25 | 0.00 | - | - | 11 | 79.36% |
| NVDA250919C00054000 | 2024-06-14 3:32PM EDT | 54.00 | 82.67 | 81.80 | 84.55 | 0.00 | - | 13 | 76 | 76.22% |
| NVDA250919C00056000 | 2024-06-13 12:01PM EDT | 56.00 | 78.26 | 79.55 | 84.60 | 0.00 | - | 1 | 21 | 77.86% |
| NVDA250919C00058000 | 2024-06-17 10:25AM EDT | 58.00 | 78.65 | 78.20 | 80.90 | 0.00 | - | 40 | 87 | 72.80% |
| NVDA250919C00060000 | 2024-06-17 9:47AM EDT | 60.00 | 78.00 | 76.55 | 79.30 | 0.00 | - | 26 | 109 | 71.99% |
| NVDA250919C00062000 | 2024-06-13 12:29PM EDT | 62.00 | 72.50 | 75.15 | 77.55 | 0.00 | - | 1 | 73 | 71.34% |
| NVDA250919C00064000 | 2024-06-17 2:09PM EDT | 64.00 | 75.37 | 72.60 | 74.95 | 0.00 | - | 54 | 43 | 66.56% |
| NVDA250919C00066000 | 2024-06-17 10:58AM EDT | 66.00 | 72.00 | 72.05 | 73.00 | 0.00 | - | 4 | 116 | 67.29% |
| NVDA250919C00068000 | 2024-06-17 10:38AM EDT | 68.00 | 70.60 | 71.10 | 72.35 | 0.00 | - | 2 | 10 | 69.49% |
| NVDA250919C00070000 | 2024-06-17 3:00PM EDT | 70.00 | 70.80 | 68.30 | 70.75 | 0.00 | - | 5 | 84 | 66.46% |
| NVDA250919C00072000 | 2024-06-12 3:55PM EDT | 72.00 | 62.00 | 65.90 | 68.50 | 0.00 | - | - | 221 | 63.09% |
| NVDA250919C00074000 | 2024-06-13 3:52PM EDT | 74.00 | 64.10 | 65.90 | 66.85 | 0.00 | - | 2 | 41 | 64.91% |
| NVDA250919C00076000 | 2024-06-18 9:30AM EDT | 76.00 | 64.83 | 64.45 | 65.40 | -0.55 | -0.84% | 2 | 5,845 | 64.50% |
| NVDA250919C00078000 | 2024-06-17 3:08PM EDT | 78.00 | 64.45 | 62.90 | 63.90 | 0.00 | - | 5 | 1,472 | 63.80% |
| NVDA250919C00080000 | 2024-06-17 1:17PM EDT | 80.00 | 62.78 | 61.50 | 62.40 | 0.00 | - | 67 | 1,689 | 63.30% |
| NVDA250919C00082000 | 2024-06-17 10:25AM EDT | 82.00 | 60.05 | 60.05 | 60.80 | 0.00 | - | 40 | 641 | 62.54% |
| NVDA250919C00084000 | 2024-06-13 12:48PM EDT | 84.00 | 55.10 | 58.65 | 59.55 | 0.00 | - | 10 | 91 | 62.32% |
| NVDA250919C00086000 | 2024-06-17 12:37PM EDT | 86.00 | 58.65 | 58.05 | 58.75 | 0.00 | - | 5 | 333 | 63.71% |
| NVDA250919C00088000 | 2024-06-06 9:49AM EDT | 88.00 | 47.19 | 56.70 | 57.40 | 0.00 | - | - | 250 | 63.27% |
| NVDA250919C00090000 | 2024-06-17 1:35PM EDT | 90.00 | 55.90 | 55.25 | 56.10 | 0.00 | - | 15 | 261 | 62.72% |
| NVDA250919C00092000 | 2024-06-14 9:38AM EDT | 92.00 | 51.35 | 53.35 | 54.15 | 0.00 | - | 10 | 342 | 60.79% |
| NVDA250919C00094000 | 2024-06-17 10:21AM EDT | 94.00 | 52.22 | 52.25 | 52.90 | 0.00 | - | 10 | 361 | 60.69% |
| NVDA250919C00096000 | 2024-06-14 2:37PM EDT | 96.00 | 51.34 | 50.80 | 51.50 | 0.00 | - | 20 | 600 | 59.96% |
| NVDA250919C00098000 | 2024-06-17 3:51PM EDT | 98.00 | 50.55 | 49.50 | 50.35 | 0.00 | - | 163 | 1,001 | 59.67% |
| NVDA250919C00100000 | 2024-06-18 9:30AM EDT | 100.00 | 49.05 | 48.60 | 49.45 | -0.40 | -0.81% | 1 | 1,385 | 60.07% |
| NVDA250919C00102000 | 2024-06-17 12:07PM EDT | 102.00 | 47.31 | 47.65 | 48.50 | 0.00 | - | 14 | 761 | 60.28% |
| NVDA250919C00104000 | 2024-06-17 11:53AM EDT | 104.00 | 46.36 | 46.50 | 47.30 | 0.00 | - | 11 | 1,146 | 59.95% |
| NVDA250919C00106000 | 2024-06-14 2:37PM EDT | 106.00 | 45.42 | 45.00 | 45.90 | 0.00 | - | 10 | 210 | 59.01% |
| NVDA250919C00108000 | 2024-06-17 2:25PM EDT | 108.00 | 44.90 | 44.40 | 45.25 | 0.00 | - | 9 | 451 | 59.76% |
| NVDA250919C00110000 | 2024-06-17 10:52AM EDT | 110.00 | 42.30 | 42.90 | 43.45 | 0.00 | - | 5 | 4,019 | 58.36% |
| NVDA250919C00112000 | 2024-06-17 2:20PM EDT | 112.00 | 42.80 | 42.15 | 42.75 | 0.00 | - | 36 | 75 | 58.81% |
| NVDA250919C00114000 | 2024-06-17 3:14PM EDT | 114.00 | 42.08 | 40.70 | 41.55 | 0.00 | - | 120 | 497 | 58.02% |
| NVDA250919C00116000 | 2024-06-17 3:26PM EDT | 116.00 | 40.80 | 40.25 | 41.05 | 0.00 | - | 3 | 180 | 58.87% |
| NVDA250919C00118000 | 2024-06-17 2:55PM EDT | 118.00 | 40.10 | 38.55 | 39.35 | 0.00 | - | 1 | 313 | 57.30% |
| NVDA250919C00120000 | 2024-06-17 1:09PM EDT | 120.00 | 38.95 | 38.30 | 39.00 | 0.00 | - | 105 | 1,919 | 58.38% |
| NVDA250919C00122000 | 2024-06-17 3:34PM EDT | 122.00 | 37.94 | 36.85 | 37.75 | 0.00 | - | 76 | 1,204 | 57.44% |
| NVDA250919C00124000 | 2024-06-17 12:53PM EDT | 124.00 | 36.97 | 36.35 | 37.20 | 0.00 | - | 4 | 719 | 58.01% |
| NVDA250919C00126000 | 2024-06-17 9:47AM EDT | 126.00 | 35.53 | 34.90 | 35.45 | 0.00 | - | 3 | 723 | 56.56% |
| NVDA250919C00128000 | 2024-06-17 2:31PM EDT | 128.00 | 35.20 | 34.50 | 35.15 | 0.00 | - | 7 | 82 | 57.37% |
| NVDA250919C00130000 | 2024-06-17 3:49PM EDT | 130.00 | 34.15 | 33.30 | 33.70 | 0.00 | - | 128 | 2,904 | 56.38% |
| NVDA250919C00132000 | 2024-06-17 3:54PM EDT | 132.00 | 33.05 | 32.65 | 33.40 | 0.00 | - | 32 | 171 | 56.89% |
| NVDA250919C00134000 | 2024-06-17 10:58AM EDT | 134.00 | 31.19 | 32.00 | 32.90 | 0.00 | - | 86 | 266 | 57.18% |
| NVDA250919C00136000 | 2024-06-17 12:59PM EDT | 136.00 | 31.50 | 31.20 | 32.00 | 0.00 | - | 8 | 132 | 56.96% |
| NVDA250919C00137000 | 2024-06-17 3:38PM EDT | 137.00 | 31.38 | 30.95 | 31.55 | 0.00 | - | 4 | 35 | 56.97% |
| NVDA250919C00138000 | 2024-06-17 9:36AM EDT | 138.00 | 31.10 | 30.20 | 30.90 | 0.00 | - | 3 | 659 | 56.36% |
| NVDA250919C00139000 | 2024-06-17 2:27PM EDT | 139.00 | 30.60 | 29.70 | 30.55 | 0.00 | - | 7 | 59 | 56.22% |
| NVDA250919C00140000 | 2024-06-17 3:55PM EDT | 140.00 | 29.69 | 29.30 | 29.90 | 0.00 | - | 77 | 1,138 | 55.91% |
| NVDA250919C00141000 | 2024-06-17 10:23AM EDT | 141.00 | 28.94 | 28.90 | 29.50 | 0.00 | - | 10 | 777 | 55.80% |
| NVDA250919C00142000 | 2024-06-14 12:29PM EDT | 142.00 | 28.19 | 29.05 | 29.75 | 0.00 | - | 12 | 631 | 56.73% |
| NVDA250919C00144000 | 2024-06-17 9:43AM EDT | 144.00 | 28.90 | 28.00 | 28.80 | 0.00 | - | 1 | 212 | 56.14% |
| NVDA250919C00146000 | 2024-06-17 9:39AM EDT | 146.00 | 28.42 | 27.35 | 28.10 | 0.00 | - | 1 | 43 | 56.08% |
| NVDA250919C00148000 | 2024-06-13 9:33AM EDT | 148.00 | 24.65 | 26.50 | 27.80 | 0.00 | - | 1 | 22 | 56.17% |
| NVDA250919C00150000 | 2024-06-17 3:47PM EDT | 150.00 | 26.70 | 26.20 | 26.80 | 0.00 | - | 120 | 1,438 | 56.11% |
| NVDA250919C00152000 | 2024-06-17 1:42PM EDT | 152.00 | 26.05 | 25.50 | 26.20 | 0.00 | - | 58 | 63 | 56.02% |
| NVDA250919C00154000 | 2024-06-17 9:56AM EDT | 154.00 | 24.86 | 24.50 | 24.90 | 0.00 | - | 10 | 32 | 55.05% |
| NVDA250919C00156000 | 2024-06-14 3:06PM EDT | 156.00 | 24.30 | 24.50 | 24.85 | 0.00 | - | 1 | 163 | 55.98% |
| NVDA250919C00158000 | 2024-06-13 3:48PM EDT | 158.00 | 21.54 | 23.85 | 24.20 | 0.00 | - | 10 | 131 | 55.82% |
| NVDA250919C00160000 | 2024-06-17 3:32PM EDT | 160.00 | 23.70 | 23.15 | 23.70 | 0.00 | - | 47 | 318 | 55.72% |
| NVDA250919C00162000 | 2024-06-14 11:16AM EDT | 162.00 | 21.80 | 22.60 | 23.15 | 0.00 | - | 10 | 125 | 55.68% |
| NVDA250919C00164000 | 2024-06-18 9:33AM EDT | 164.00 | 21.90 | 21.85 | 22.40 | +2.85 | +14.96% | 2 | 399 | 55.28% |
| NVDA250919C00166000 | 2024-06-14 11:50AM EDT | 166.00 | 20.00 | 21.50 | 21.95 | 0.00 | - | 2 | 123 | 55.46% |
| NVDA250919C00168000 | 2024-06-17 1:18PM EDT | 168.00 | 21.30 | 20.60 | 21.05 | 0.00 | - | 1 | 295 | 54.76% |
| NVDA250919C00175000 | 2024-06-17 3:40PM EDT | 175.00 | 19.80 | 19.00 | 19.45 | 0.00 | - | 22 | 122 | 54.80% |
| NVDA250919C00180000 | 2024-06-17 3:55PM EDT | 180.00 | 18.15 | 18.05 | 18.50 | 0.00 | - | 2 | 98 | 55.01% |
| NVDA250919C00195000 | 2024-06-14 3:42PM EDT | 195.00 | 14.86 | 14.85 | 15.20 | 0.00 | - | 21 | 132 | 54.31% |
| NVDA250919C00200000 | 2024-06-18 9:30AM EDT | 200.00 | 14.05 | 13.90 | 14.30 | -0.45 | -3.10% | 7 | 573 | 54.14% |
| NVDA250919C00205000 | 2024-06-17 2:19PM EDT | 205.00 | 13.65 | 13.30 | 13.75 | 0.00 | - | 2 | 21 | 54.53% |
| NVDA250919C00210000 | 2024-06-17 10:42AM EDT | 210.00 | 12.13 | 12.70 | 13.00 | 0.00 | - | 4 | 233 | 54.65% |
| NVDA250919C00212000 | 2024-06-17 12:28PM EDT | 212.00 | 12.50 | 12.50 | 12.75 | 0.00 | - | 7 | 1,374 | 54.76% |
| NVDA250919C00213000 | 2024-06-18 9:30AM EDT | 213.00 | 12.15 | 12.00 | 12.60 | +4.78 | +64.86% | 1 | 15 | 54.41% |
| NVDA250919C00214000 | 2024-06-10 10:05AM EDT | 214.00 | 7.30 | 11.85 | 12.50 | 0.00 | - | - | 1 | 54.43% |
| NVDA250919C00215000 | 2024-06-17 10:36AM EDT | 215.00 | 11.50 | 11.85 | 12.25 | 0.00 | - | 30 | 141 | 54.45% |
| NVDA250919C00216000 | 2024-06-11 12:32PM EDT | 216.00 | 7.53 | 11.65 | 12.35 | 0.00 | - | - | 2 | 54.61% |
| NVDA250919C00217000 | 2024-06-17 10:46AM EDT | 217.00 | 11.28 | 11.65 | 11.90 | 0.00 | - | 28 | 95 | 54.43% |
| NVDA250919C00220000 | 2024-06-17 1:09PM EDT | 220.00 | 11.60 | 11.15 | 11.40 | 0.00 | - | 6 | 47 | 54.21% |
| NVDA250919C00222000 | 2024-06-12 9:43AM EDT | 222.00 | 7.70 | 10.85 | 11.45 | 0.00 | - | - | 13 | 54.46% |
| NVDA250919C00223000 | 2024-06-10 10:00AM EDT | 223.00 | 6.37 | 10.65 | 11.20 | 0.00 | - | - | 5 | 54.26% |
| NVDA250919C00224000 | 2024-06-17 2:34PM EDT | 224.00 | 11.05 | 10.60 | 10.85 | 0.00 | - | 30 | 40 | 54.10% |
| NVDA250919C00225000 | 2024-06-17 3:03PM EDT | 225.00 | 10.90 | 10.70 | 11.05 | 0.00 | - | 1 | 17 | 54.64% |
| NVDA250919C00226000 | 2024-06-17 11:55AM EDT | 226.00 | 10.30 | 10.45 | 11.00 | 0.00 | - | 1 | 11 | 54.58% |
| NVDA250919C00227000 | 2024-06-18 9:32AM EDT | 227.00 | 10.25 | 10.20 | 10.50 | -0.46 | -4.30% | 11 | 21 | 54.06% |
| NVDA250919C00228000 | 2024-06-14 12:22PM EDT | 228.00 | 9.71 | 10.05 | 10.40 | 0.00 | - | 63 | 216 | 54.03% |
| NVDA250919C00230000 | 2024-06-18 9:30AM EDT | 230.00 | 10.00 | 10.10 | 10.35 | 0.00 | - | 1 | 33 | 54.50% |
| NVDA250919C00235000 | 2024-06-17 9:47AM EDT | 235.00 | 9.50 | 9.35 | 9.75 | 0.00 | - | 1 | 13 | 54.22% |
| NVDA250919C00240000 | 2024-06-17 10:20AM EDT | 240.00 | 8.80 | 8.95 | 9.25 | 0.00 | - | 2 | 89 | 54.35% |
| NVDA250919C00245000 | 2024-06-17 3:27PM EDT | 245.00 | 8.80 | 8.35 | 9.05 | 0.00 | - | 1 | 15 | 54.53% |
| NVDA250919C00250000 | 2024-06-17 3:49PM EDT | 250.00 | 8.30 | 8.00 | 8.35 | 0.00 | - | 31 | 330 | 54.38% |
| NVDA250919C00255000 | 2024-06-18 9:30AM EDT | 255.00 | 7.74 | 7.50 | 7.75 | -0.21 | -2.64% | 1 | 93 | 54.10% |
| NVDA250919C00390000 | 2024-05-21 11:46AM EDT | 390.00 | 594.58 | 843.70 | 859.60 | 0.00 | - | 10 | 14 | 0.00% |
| NVDA250919C00400000 | 2024-06-03 12:23PM EDT | 400.00 | 765.13 | 836.45 | 850.60 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250919C00450000 | 2024-05-22 9:43AM EDT | 450.00 | 542.09 | 792.15 | 806.40 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250919C00470000 | 2024-06-05 1:25PM EDT | 470.00 | 779.15 | 774.55 | 788.50 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250919C00500000 | 2024-06-07 1:19PM EDT | 500.00 | 761.66 | 748.45 | 762.35 | +62.01 | +8.86% | 1 | 16 | 0.00% |
| NVDA250919C00520000 | 2024-06-05 2:47PM EDT | 520.00 | 745.60 | 731.30 | 745.25 | +745.60 | - | - | 1 | 0.00% |
| NVDA250919C00540000 | 2024-05-29 1:34PM EDT | 540.00 | 659.67 | 714.25 | 728.25 | 0.00 | - | - | 1 | 0.00% |
| NVDA250919C00560000 | 2024-04-19 2:36PM EDT | 560.00 | 320.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| NVDA250919C00580000 | 2024-06-05 1:19PM EDT | 580.00 | 688.16 | 680.75 | 694.70 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA250919C00600000 | 2024-06-04 1:25PM EDT | 600.00 | 613.10 | 664.25 | 678.30 | 0.00 | - | 4 | 11 | 0.00% |
| NVDA250919C00620000 | 2024-06-04 3:45PM EDT | 620.00 | 610.57 | 648.00 | 661.55 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250919C00640000 | 2024-05-23 3:58PM EDT | 640.00 | 476.80 | 631.90 | 645.60 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250919C00660000 | 2024-06-07 1:05PM EDT | 660.00 | 628.37 | 616.35 | 629.35 | +8.69 | +1.40% | 14 | 16 | 0.00% |
| NVDA250919C00680000 | 2024-04-25 1:12PM EDT | 680.00 | 281.00 | 462.00 | 481.65 | 0.00 | - | - | 1 | 0.00% |
| NVDA250919C00700000 | 2024-05-31 12:02PM EDT | 700.00 | 484.81 | 585.30 | 596.50 | 0.00 | - | 3 | 8 | 0.00% |
| NVDA250919C00720000 | 2024-06-06 9:52AM EDT | 720.00 | 588.61 | 570.60 | 582.90 | 0.00 | - | 20 | 22 | 0.00% |
| NVDA250919C00740000 | 2024-05-21 10:54AM EDT | 740.00 | 334.88 | 555.60 | 569.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA250919C00760000 | 2024-06-07 1:28PM EDT | 760.00 | 551.05 | 542.70 | 552.85 | -7.65 | -1.37% | 2 | 582 | 0.00% |
| NVDA250919C00780000 | 2024-06-05 10:19AM EDT | 780.00 | 518.88 | 528.55 | 537.80 | 0.00 | - | 1 | 146 | 0.00% |
| NVDA250919C00800000 | 2024-06-07 1:28PM EDT | 800.00 | 522.55 | 513.75 | 523.85 | +3.44 | +0.66% | 2 | 161 | 0.00% |
| NVDA250919C00820000 | 2024-05-30 11:09AM EDT | 820.00 | 440.00 | 499.65 | 511.55 | 0.00 | - | 4 | 66 | 0.00% |
| NVDA250919C00840000 | 2024-06-05 10:42AM EDT | 840.00 | 483.00 | 486.90 | 498.15 | 0.00 | - | 2 | 8 | 0.00% |
| NVDA250919C00860000 | 2024-05-31 3:05PM EDT | 860.00 | 375.50 | 472.75 | 482.60 | 0.00 | - | 11 | 32 | 0.00% |
| NVDA250919C00880000 | 2024-06-06 9:49AM EDT | 880.00 | 471.90 | 459.65 | 471.55 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA250919C00900000 | 2024-06-07 10:22AM EDT | 900.00 | 437.45 | 447.30 | 457.75 | -9.85 | -2.20% | 1 | 27 | 0.00% |
| NVDA250919C00920000 | 2024-06-06 9:55AM EDT | 920.00 | 435.00 | 434.70 | 444.75 | 0.00 | - | 20 | 34 | 0.00% |
| NVDA250919C00940000 | 2024-06-06 3:38PM EDT | 940.00 | 426.49 | 422.50 | 432.70 | 0.00 | - | 10 | 36 | 0.00% |
| NVDA250919C00960000 | 2024-06-05 1:11PM EDT | 960.00 | 415.86 | 411.70 | 422.35 | 0.00 | - | 2 | 61 | 0.00% |
| NVDA250919C00980000 | 2024-06-04 1:49PM EDT | 980.00 | 357.05 | 399.30 | 408.00 | 0.00 | - | 1 | 99 | 0.00% |
| NVDA250919C01000000 | 2024-06-07 10:10AM EDT | 1,000.00 | 384.00 | 388.05 | 399.65 | -9.00 | -2.29% | 2 | 134 | 0.00% |
| NVDA250919C01020000 | 2024-05-31 12:08PM EDT | 1,020.00 | 290.45 | 380.65 | 385.70 | 0.00 | - | 2 | 80 | 0.00% |
| NVDA250919C01040000 | 2024-06-07 3:18PM EDT | 1,040.00 | 368.44 | 369.95 | 374.85 | +3.60 | +0.99% | 2 | 110 | 0.00% |
| NVDA250919C01060000 | 2024-06-07 3:25PM EDT | 1,060.00 | 361.38 | 359.40 | 364.45 | +13.28 | +3.82% | 1 | 21 | 0.00% |
| NVDA250919C01080000 | 2024-06-07 1:08PM EDT | 1,080.00 | 354.40 | 349.20 | 354.30 | +11.11 | +3.24% | 20 | 55 | 0.00% |
| NVDA250919C01100000 | 2024-06-07 2:44PM EDT | 1,100.00 | 339.83 | 339.45 | 344.05 | +1.03 | +0.30% | 3 | 386 | 0.00% |
| NVDA250919C01120000 | 2024-06-04 2:50PM EDT | 1,120.00 | 300.00 | 329.55 | 334.55 | 0.00 | - | 2 | 11 | 0.00% |
| NVDA250919C01140000 | 2024-06-07 2:54PM EDT | 1,140.00 | 322.00 | 320.10 | 325.00 | +10.00 | +3.21% | 2 | 45 | 0.00% |
| NVDA250919C01160000 | 2024-06-06 11:08AM EDT | 1,160.00 | 320.20 | 310.85 | 316.00 | 0.00 | - | 1 | 15 | 0.00% |
| NVDA250919C01180000 | 2024-06-07 2:42PM EDT | 1,180.00 | 304.47 | 302.00 | 306.95 | +6.37 | +2.14% | 11 | 27 | 0.00% |
| NVDA250919C01200000 | 2024-06-07 3:59PM EDT | 1,200.00 | 295.57 | 293.35 | 297.95 | -2.93 | -0.98% | 7 | 167 | 0.00% |
| NVDA250919C01220000 | 2024-06-07 2:42PM EDT | 1,220.00 | 286.95 | 284.70 | 289.55 | +2.95 | +1.04% | 11 | 109 | 0.00% |
| NVDA250919C01240000 | 2024-06-07 12:51PM EDT | 1,240.00 | 276.89 | 276.35 | 281.45 | -0.11 | -0.04% | 1 | 69 | 0.00% |
| NVDA250919C01260000 | 2024-06-07 3:51PM EDT | 1,260.00 | 270.49 | 268.55 | 273.35 | +1.34 | +0.50% | 1 | 72 | 0.00% |
| NVDA250919C01280000 | 2024-06-06 9:56AM EDT | 1,280.00 | 258.60 | 260.45 | 265.45 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250919C01300000 | 2024-06-07 2:51PM EDT | 1,300.00 | 253.00 | 253.20 | 257.60 | -0.15 | -0.06% | 11 | 286 | 0.00% |
| NVDA250919C01320000 | 2024-06-05 10:44AM EDT | 1,320.00 | 241.13 | 245.70 | 250.55 | 0.00 | - | 3 | 4 | 0.00% |
| NVDA250919C01340000 | 2024-06-06 3:12PM EDT | 1,340.00 | 240.21 | 238.60 | 243.20 | 0.00 | - | 13 | 17 | 0.00% |
| NVDA250919C01360000 | 2024-06-05 2:44PM EDT | 1,360.00 | 238.83 | 231.65 | 236.05 | 0.00 | - | 2 | 11 | 0.00% |
| NVDA250919C01370000 | 2024-06-06 10:06AM EDT | 1,370.00 | 236.43 | 228.05 | 232.90 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250919C01380000 | 2024-06-06 1:46PM EDT | 1,380.00 | 223.52 | 224.80 | 229.80 | 0.00 | - | 27 | 61 | 0.00% |
| NVDA250919C01390000 | 2024-05-31 12:21PM EDT | 1,390.00 | 155.05 | 221.55 | 226.35 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA250919C01400000 | 2024-06-07 12:14PM EDT | 1,400.00 | 217.00 | 218.60 | 222.90 | -8.24 | -3.66% | 3 | 100 | 0.00% |
| NVDA250919C01410000 | 2024-06-06 9:49AM EDT | 1,410.00 | 224.86 | 215.35 | 220.05 | 0.00 | - | 1 | 75 | 0.00% |
| NVDA250919C01420000 | 2024-06-06 1:11PM EDT | 1,420.00 | 208.97 | 212.05 | 216.00 | 0.00 | - | 2 | 61 | 0.00% |
| NVDA250919C01440000 | 2024-06-06 1:17PM EDT | 1,440.00 | 203.25 | 205.90 | 210.60 | 0.00 | - | 20 | 21 | 0.00% |
| NVDA250919C01460000 | 2024-06-05 1:37PM EDT | 1,460.00 | 203.80 | 200.00 | 204.65 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA250919C01500000 | 2024-06-07 2:34PM EDT | 1,500.00 | 188.95 | 188.75 | 192.35 | +1.14 | +0.61% | 12 | 62 | 0.00% |
| NVDA250919C01520000 | 2024-06-05 12:56PM EDT | 1,520.00 | 184.25 | 183.60 | 186.95 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA250919C01540000 | 2024-06-06 1:16PM EDT | 1,540.00 | 175.49 | 177.65 | 181.65 | +175.49 | - | - | 2 | 0.00% |
| NVDA250919C01560000 | 2024-06-06 2:01PM EDT | 1,560.00 | 172.37 | 172.50 | 176.45 | 0.00 | - | 12 | 16 | 0.00% |
| NVDA250919C01580000 | 2024-06-05 11:15AM EDT | 1,580.00 | 165.28 | 168.15 | 171.40 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA250919C01600000 | 2024-06-06 10:25AM EDT | 1,600.00 | 166.80 | 163.00 | 166.25 | 0.00 | - | 21 | 22 | 0.00% |
| NVDA250919C01620000 | 2024-06-06 1:48PM EDT | 1,620.00 | 157.67 | 158.65 | 161.85 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250919C01640000 | 2024-06-06 12:24PM EDT | 1,640.00 | 154.13 | 154.05 | 157.30 | 0.00 | - | 35 | 37 | 0.00% |
| NVDA250919C01660000 | 2024-06-07 9:31AM EDT | 1,660.00 | 145.86 | 149.65 | 152.70 | -6.54 | -4.29% | 1 | 13 | 0.00% |
| NVDA250919C01680000 | 2024-06-06 1:46PM EDT | 1,680.00 | 145.16 | 144.70 | 148.60 | +145.16 | - | - | 27 | 0.00% |
| NVDA250919C01950000 | 2024-06-07 9:48AM EDT | 1,950.00 | 99.00 | 99.05 | 101.50 | +1.40 | +1.43% | 3 | 11 | 315.79% |
| NVDA250919C02000000 | 2024-06-07 10:50AM EDT | 2,000.00 | 92.10 | 92.35 | 94.95 | +2.10 | +2.33% | 9 | 47 | 299.15% |
| NVDA250919C02050000 | 2024-06-05 1:33PM EDT | 2,050.00 | 88.60 | 86.10 | 88.80 | 0.00 | - | 1 | 1 | 285.41% |
| NVDA250919C02100000 | 2024-06-07 9:57AM EDT | 2,100.00 | 81.00 | 80.85 | 83.15 | +2.00 | +2.53% | 1 | 22 | 274.45% |
| NVDA250919C02120000 | 2024-06-06 10:17AM EDT | 2,120.00 | 78.95 | 78.20 | 80.90 | 0.00 | - | 1 | 187 | 269.74% |
| NVDA250919C02130000 | 2024-05-30 3:19PM EDT | 2,130.00 | 62.00 | 77.50 | 79.95 | 0.00 | - | 1 | 1 | 268.23% |
| NVDA250919C02150000 | 2024-06-06 2:58PM EDT | 2,150.00 | 76.83 | 75.55 | 77.90 | 0.00 | - | 7 | 9 | 264.57% |
| NVDA250919C02170000 | 2024-06-06 9:59AM EDT | 2,170.00 | 71.36 | 72.85 | 76.05 | 0.00 | - | 5 | 5 | 260.45% |
| NVDA250919C02200000 | 2024-06-07 9:34AM EDT | 2,200.00 | 68.00 | 70.70 | 73.00 | -2.85 | -4.02% | 1 | 3 | 255.96% |
| NVDA250919C02220000 | 2024-06-06 9:36AM EDT | 2,220.00 | 85.05 | 68.70 | 70.95 | +85.05 | - | - | 1 | 252.48% |
| NVDA250919C02240000 | 2024-06-05 2:59PM EDT | 2,240.00 | 70.60 | 66.55 | 69.40 | +70.60 | - | - | 1 | 249.37% |
| NVDA250919C02260000 | 2024-06-06 11:14AM EDT | 2,260.00 | 67.80 | 64.90 | 67.55 | +67.80 | - | 3 | 1 | 246.49% |
| NVDA250919C02270000 | 2024-06-07 3:59PM EDT | 2,270.00 | 66.75 | 64.45 | 66.55 | +66.75 | - | 2 | 0 | 245.33% |
| NVDA250919C02280000 | 2024-06-06 2:47PM EDT | 2,280.00 | 65.79 | 63.65 | 65.85 | 0.00 | - | 20 | 26 | 244.13% |
| NVDA250919C02300000 | 2024-06-06 11:14AM EDT | 2,300.00 | 64.47 | 61.70 | 64.10 | +64.47 | - | - | 3 | 241.12% |
| NVDA250919C02350000 | 2024-06-06 9:53AM EDT | 2,350.00 | 64.25 | 58.30 | 60.30 | +64.25 | - | - | 1 | 235.51% |
| NVDA250919C02400000 | 2024-06-07 2:27PM EDT | 2,400.00 | 55.50 | 54.65 | 56.90 | +55.50 | - | 3 | 2 | 230.10% |
| NVDA250919C02500000 | 2024-06-07 3:58PM EDT | 2,500.00 | 49.87 | 48.25 | 50.50 | +49.87 | - | 2 | - | 220.52% |
Opções de vendapara19 de setembro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250919P00039000 | 2024-06-14 12:20PM EDT | 39.00 | 0.54 | 0.50 | 0.63 | 0.00 | - | 2 | 354 | 58.67% |
| NVDA250919P00040000 | 2024-06-14 12:23PM EDT | 40.00 | 0.54 | 0.51 | 0.67 | 0.00 | - | 10 | 373 | 57.96% |
| NVDA250919P00041000 | 2024-06-14 12:23PM EDT | 41.00 | 0.58 | 0.55 | 0.72 | 0.00 | - | 10 | 110 | 57.59% |
| NVDA250919P00042000 | 2024-06-13 3:24PM EDT | 42.00 | 0.60 | 0.60 | 0.76 | 0.00 | - | 2 | 70 | 57.18% |
| NVDA250919P00043000 | 2024-06-14 3:25PM EDT | 43.00 | 0.71 | 0.66 | 0.75 | 0.00 | - | 2 | 57 | 56.47% |
| NVDA250919P00044000 | 2024-06-13 3:25PM EDT | 44.00 | 0.68 | 0.62 | 0.98 | 0.00 | - | 2 | 20 | 56.74% |
| NVDA250919P00045000 | 2024-06-17 2:22PM EDT | 45.00 | 0.90 | 0.78 | 0.90 | 0.00 | - | 4 | 199 | 56.20% |
| NVDA250919P00046000 | 2024-06-13 3:25PM EDT | 46.00 | 0.78 | 0.82 | 1.00 | 0.00 | - | 2 | 40 | 56.01% |
| NVDA250919P00047000 | 2024-06-13 3:26PM EDT | 47.00 | 0.82 | 0.77 | 1.16 | 0.00 | - | 2 | 20 | 55.62% |
| NVDA250919P00048000 | 2024-06-13 3:26PM EDT | 48.00 | 0.88 | 0.95 | 1.12 | 0.00 | - | 2 | 980 | 55.37% |
| NVDA250919P00049000 | 2024-06-17 11:42AM EDT | 49.00 | 1.10 | 1.00 | 1.17 | 0.00 | - | 5 | 40 | 54.88% |
| NVDA250919P00050000 | 2024-06-17 2:56PM EDT | 50.00 | 1.15 | 1.06 | 1.23 | 0.00 | - | 140 | 716 | 54.49% |
| NVDA250919P00052000 | 2024-06-17 12:46PM EDT | 52.00 | 1.33 | 1.22 | 1.38 | 0.00 | - | 1 | 152 | 53.98% |
| NVDA250919P00054000 | 2024-06-13 3:47PM EDT | 54.00 | 1.35 | 1.38 | 1.57 | 0.00 | - | 50 | 1,720 | 53.54% |
| NVDA250919P00056000 | 2024-06-17 11:46AM EDT | 56.00 | 1.64 | 1.56 | 1.73 | 0.00 | - | 1 | 1,821 | 52.95% |
| NVDA250919P00058000 | 2024-06-11 3:02PM EDT | 58.00 | 1.75 | 1.72 | 1.91 | 0.00 | - | - | 192 | 52.28% |
| NVDA250919P00060000 | 2024-06-13 1:11PM EDT | 60.00 | 1.95 | 1.97 | 2.10 | 0.00 | - | 41 | 762 | 51.89% |
| NVDA250919P00062000 | 2024-06-17 10:51AM EDT | 62.00 | 2.32 | 2.20 | 2.37 | 0.00 | - | 4 | 303 | 51.59% |
| NVDA250919P00064000 | 2024-06-17 11:54AM EDT | 64.00 | 2.54 | 2.43 | 2.58 | 0.00 | - | 10 | 1,410 | 51.01% |
| NVDA250919P00066000 | 2024-06-14 1:47PM EDT | 66.00 | 2.64 | 2.73 | 2.90 | 0.00 | - | 3 | 414 | 50.85% |
| NVDA250919P00068000 | 2024-06-10 12:36PM EDT | 68.00 | 3.07 | 2.99 | 3.20 | 0.00 | - | - | 731 | 50.44% |
| NVDA250919P00070000 | 2024-06-17 1:42PM EDT | 70.00 | 3.41 | 3.30 | 3.45 | 0.00 | - | 203 | 3,636 | 50.29% |
| NVDA250919P00072000 | 2024-06-14 2:45PM EDT | 72.00 | 3.63 | 3.60 | 3.85 | 0.00 | - | 10 | 1,345 | 50.23% |
| NVDA250919P00074000 | 2024-06-17 9:30AM EDT | 74.00 | 3.90 | 4.00 | 4.20 | 0.00 | - | 1 | 262 | 49.87% |
| NVDA250919P00076000 | 2024-06-17 10:01AM EDT | 76.00 | 4.30 | 4.40 | 4.60 | 0.00 | - | 1 | 152 | 49.62% |
| NVDA250919P00078000 | 2024-06-14 9:30AM EDT | 78.00 | 4.85 | 4.85 | 5.00 | 0.00 | - | 4 | 533 | 49.30% |
| NVDA250919P00080000 | 2024-06-14 3:26PM EDT | 80.00 | 5.12 | 5.25 | 5.45 | 0.00 | - | 25 | 935 | 49.08% |
| NVDA250919P00082000 | 2024-06-11 12:23PM EDT | 82.00 | 6.30 | 5.65 | 5.90 | 0.00 | - | - | 539 | 48.79% |
| NVDA250919P00084000 | 2024-06-12 2:04PM EDT | 84.00 | 6.20 | 6.10 | 6.30 | 0.00 | - | - | 311 | 48.27% |
| NVDA250919P00086000 | 2024-06-14 3:23PM EDT | 86.00 | 6.54 | 6.60 | 6.90 | 0.00 | - | 50 | 257 | 48.31% |
| NVDA250919P00088000 | 2024-06-14 10:59AM EDT | 88.00 | 7.02 | 7.15 | 7.35 | 0.00 | - | 11 | 282 | 47.83% |
| NVDA250919P00090000 | 2024-06-14 3:34PM EDT | 90.00 | 7.60 | 7.80 | 8.00 | 0.00 | - | 16 | 3,470 | 47.85% |
| NVDA250919P00092000 | 2024-06-14 3:14PM EDT | 92.00 | 8.18 | 8.35 | 8.60 | 0.00 | - | 4 | 1,045 | 47.67% |
| NVDA250919P00094000 | 2024-06-17 2:23PM EDT | 94.00 | 9.10 | 9.00 | 9.20 | 0.00 | - | 7 | 2,367 | 47.42% |
| NVDA250919P00096000 | 2024-06-18 9:30AM EDT | 96.00 | 9.75 | 9.50 | 9.70 | +0.48 | +5.18% | 6 | 927 | 46.86% |
| NVDA250919P00098000 | 2024-06-17 9:47AM EDT | 98.00 | 10.08 | 10.15 | 10.40 | 0.00 | - | 2 | 350 | 46.75% |
| NVDA250919P00100000 | 2024-06-17 12:59PM EDT | 100.00 | 11.04 | 10.90 | 11.15 | 0.00 | - | 3 | 646 | 46.70% |
| NVDA250919P00102000 | 2024-06-12 3:58PM EDT | 102.00 | 11.88 | 11.50 | 11.80 | 0.00 | - | - | 258 | 46.35% |
| NVDA250919P00104000 | 2024-06-14 10:27AM EDT | 104.00 | 11.95 | 12.25 | 12.50 | 0.00 | - | 6 | 186 | 46.07% |
| NVDA250919P00106000 | 2024-06-17 3:49PM EDT | 106.00 | 13.24 | 13.05 | 13.30 | 0.00 | - | 5 | 90 | 45.95% |
| NVDA250919P00108000 | 2024-06-07 10:12AM EDT | 108.00 | 16.03 | 13.85 | 14.15 | 0.00 | - | - | 130 | 45.89% |
| NVDA250919P00110000 | 2024-06-17 1:54PM EDT | 110.00 | 14.78 | 14.55 | 14.85 | 0.00 | - | 10 | 112 | 45.47% |
| NVDA250919P00112000 | 2024-06-14 9:45AM EDT | 112.00 | 15.70 | 15.60 | 15.90 | 0.00 | - | 10 | 120 | 45.70% |
| NVDA250919P00114000 | 2024-06-12 10:50AM EDT | 114.00 | 16.82 | 16.30 | 16.55 | 0.00 | - | - | 123 | 45.09% |
| NVDA250919P00116000 | 2024-06-13 10:36AM EDT | 116.00 | 17.30 | 17.30 | 17.60 | 0.00 | - | 10 | 62 | 45.22% |
| NVDA250919P00118000 | 2024-06-14 12:29PM EDT | 118.00 | 18.14 | 18.10 | 18.40 | 0.00 | - | 10 | 238 | 44.81% |
| NVDA250919P00120000 | 2024-06-17 3:14PM EDT | 120.00 | 19.15 | 19.20 | 19.50 | 0.00 | - | 40 | 138 | 44.93% |
| NVDA250919P00122000 | 2024-06-17 3:50PM EDT | 122.00 | 20.00 | 20.00 | 20.35 | 0.00 | - | 76 | 523 | 44.54% |
| NVDA250919P00124000 | 2024-06-17 3:12PM EDT | 124.00 | 21.20 | 21.00 | 21.35 | 0.00 | - | 407 | 544 | 44.38% |
| NVDA250919P00126000 | 2024-06-17 10:50AM EDT | 126.00 | 22.35 | 22.25 | 22.60 | 0.00 | - | 20 | 125 | 44.63% |
| NVDA250919P00128000 | 2024-06-17 2:57PM EDT | 128.00 | 23.15 | 22.95 | 23.35 | 0.00 | - | 10 | 343 | 43.95% |
| NVDA250919P00130000 | 2024-06-17 12:28PM EDT | 130.00 | 24.38 | 23.85 | 24.45 | 0.00 | - | 406 | 203 | 43.84% |
| NVDA250919P00132000 | 2024-06-17 1:54PM EDT | 132.00 | 25.38 | 25.00 | 25.55 | 0.00 | - | 34 | 321 | 43.70% |
| NVDA250919P00134000 | 2024-06-17 3:00PM EDT | 134.00 | 26.40 | 26.20 | 26.60 | 0.00 | - | 9 | 120 | 43.43% |
| NVDA250919P00136000 | 2024-06-13 10:46AM EDT | 136.00 | 27.90 | 27.25 | 27.75 | 0.00 | - | 25 | 25 | 43.30% |
| NVDA250919P00138000 | 2024-05-24 3:56PM EDT | 138.00 | 38.83 | 28.30 | 28.95 | 0.00 | - | - | 300 | 43.21% |
| NVDA250919P00140000 | 2024-06-17 11:34AM EDT | 140.00 | 30.15 | 29.95 | 30.40 | 0.00 | - | 46 | 158 | 43.51% |
| NVDA250919P00142000 | 2024-05-24 1:23PM EDT | 142.00 | 43.01 | 30.95 | 31.80 | 0.00 | - | - | 0 | 43.69% |
| NVDA250919P00146000 | 2024-06-14 3:07PM EDT | 146.00 | 33.06 | 33.05 | 33.90 | 0.00 | - | 1 | 6 | 42.75% |
| NVDA250919P00150000 | 2024-06-17 1:48PM EDT | 150.00 | 35.82 | 35.25 | 37.10 | 0.00 | - | 17 | 27 | 43.54% |
| NVDA250919P00164000 | 2024-06-11 9:30AM EDT | 164.00 | 45.50 | 42.70 | 49.15 | 0.00 | - | - | 1 | 46.81% |
| NVDA250919P00195000 | 2024-06-11 3:32PM EDT | 195.00 | 76.50 | 61.90 | 78.30 | 0.00 | - | - | 0 | 54.80% |
| NVDA250919P00216000 | 2024-05-30 3:20PM EDT | 216.00 | 103.84 | 79.20 | 96.05 | 0.00 | - | - | 0 | 54.71% |
| NVDA250919P00217000 | 2024-06-05 9:37AM EDT | 217.00 | 98.95 | 82.05 | 95.75 | 0.00 | - | - | 190 | 52.44% |
| NVDA250919P00218000 | 2024-05-29 1:52PM EDT | 218.00 | 103.42 | 81.25 | 98.70 | 0.00 | - | - | 50 | 56.46% |
| NVDA250919P00220000 | 2024-06-10 10:46AM EDT | 220.00 | 99.37 | 83.25 | 99.85 | 0.00 | - | - | 0 | 55.33% |
| NVDA250919P00226000 | 2024-05-30 3:20PM EDT | 226.00 | 113.76 | 88.50 | 105.35 | 0.00 | - | - | 0 | 55.82% |
| NVDA250919P00227000 | 2024-06-05 9:37AM EDT | 227.00 | 108.75 | 89.55 | 105.65 | 0.00 | - | - | 40 | 54.67% |
| NVDA250919P00228000 | 2024-05-30 11:40AM EDT | 228.00 | 114.23 | 91.65 | 105.60 | 0.00 | - | - | 0 | 52.77% |
| NVDA250919P00230000 | 2024-06-06 2:48PM EDT | 230.00 | 109.88 | 91.10 | 109.00 | 0.00 | - | - | 0 | 56.06% |
| NVDA250919P00240000 | 2024-06-06 2:48PM EDT | 240.00 | 119.72 | 100.50 | 119.60 | 0.00 | - | - | 0 | 59.49% |
| NVDA250919P00250000 | 2024-06-10 10:46AM EDT | 250.00 | 129.03 | 111.45 | 126.50 | 0.00 | - | - | 0 | 55.11% |
| NVDA250919P00390000 | 2024-06-06 10:24AM EDT | 390.00 | 4.00 | 3.45 | 5.55 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA250919P00400000 | 2024-06-07 1:21PM EDT | 400.00 | 5.05 | 4.70 | 5.45 | -0.40 | -7.34% | 21 | 33 | 0.00% |
| NVDA250919P00410000 | 2024-05-30 2:26PM EDT | 410.00 | 6.34 | 4.20 | 6.45 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA250919P00420000 | 2024-06-05 10:01AM EDT | 420.00 | 6.20 | 4.65 | 7.25 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250919P00440000 | 2024-06-05 1:45PM EDT | 440.00 | 6.79 | 5.95 | 7.85 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250919P00450000 | 2024-05-31 2:02PM EDT | 450.00 | 9.70 | 7.15 | 7.90 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA250919P00460000 | 2024-05-28 11:12AM EDT | 460.00 | 8.50 | 7.00 | 8.95 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA250919P00470000 | 2024-05-23 2:44PM EDT | 470.00 | 11.35 | 7.60 | 9.10 | 0.00 | - | 6 | 2 | 0.00% |
| NVDA250919P00480000 | 2024-06-05 12:03PM EDT | 480.00 | 9.45 | 8.20 | 10.20 | 0.00 | - | 5 | 98 | 0.00% |
| NVDA250919P00490000 | 2024-05-07 11:52AM EDT | 490.00 | 23.60 | 9.45 | 10.90 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA250919P00500000 | 2024-06-07 12:37PM EDT | 500.00 | 10.85 | 10.25 | 10.85 | -0.10 | -0.91% | 15 | 73 | 0.00% |
| NVDA250919P00520000 | 2024-06-04 10:27AM EDT | 520.00 | 14.50 | 11.05 | 12.60 | 0.00 | - | 2 | 15 | 0.00% |
| NVDA250919P00540000 | 2024-06-05 2:19PM EDT | 540.00 | 13.95 | 12.70 | 14.30 | 0.00 | - | 5 | 172 | 0.00% |
| NVDA250919P00560000 | 2024-06-06 2:09PM EDT | 560.00 | 16.57 | 14.55 | 16.75 | 0.00 | - | 101 | 182 | 0.00% |
| NVDA250919P00580000 | 2024-06-06 3:37PM EDT | 580.00 | 18.53 | 16.60 | 18.70 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA250919P00600000 | 2024-06-07 1:41PM EDT | 600.00 | 20.60 | 19.55 | 21.00 | +0.60 | +3.00% | 51 | 38 | 0.00% |
| NVDA250919P00620000 | 2024-06-05 9:51AM EDT | 620.00 | 23.90 | 22.00 | 23.00 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA250919P00640000 | 2024-06-07 11:08AM EDT | 640.00 | 27.10 | 24.65 | 26.70 | +1.30 | +5.04% | 1 | 139 | 0.00% |
| NVDA250919P00660000 | 2024-06-06 10:07AM EDT | 660.00 | 28.50 | 27.55 | 28.70 | 0.00 | - | 1 | 45 | 0.00% |
| NVDA250919P00680000 | 2024-06-05 10:43AM EDT | 680.00 | 32.60 | 30.70 | 31.90 | 0.00 | - | 2 | 73 | 0.00% |
| NVDA250919P00700000 | 2024-06-07 1:18PM EDT | 700.00 | 34.85 | 34.20 | 35.85 | -2.06 | -5.58% | 1 | 331 | 0.00% |
| NVDA250919P00720000 | 2024-06-07 10:48AM EDT | 720.00 | 41.25 | 37.85 | 39.10 | +1.65 | +4.17% | 6 | 142 | 0.00% |
| NVDA250919P00740000 | 2024-06-07 3:36PM EDT | 740.00 | 42.80 | 41.80 | 44.30 | -0.32 | -0.74% | 5 | 24 | 0.00% |
| NVDA250919P00760000 | 2024-06-06 2:17PM EDT | 760.00 | 49.58 | 46.00 | 48.65 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA250919P00780000 | 2024-06-06 10:21AM EDT | 780.00 | 53.04 | 50.40 | 53.10 | 0.00 | - | 2 | 53 | 0.00% |
| NVDA250919P00800000 | 2024-06-07 12:53PM EDT | 800.00 | 56.63 | 55.30 | 57.00 | -0.92 | -1.60% | 5 | 90 | 0.00% |
| NVDA250919P00820000 | 2024-06-06 9:49AM EDT | 820.00 | 61.15 | 60.30 | 62.65 | 0.00 | - | 1 | 53 | 0.00% |
| NVDA250919P00840000 | 2024-06-06 1:20PM EDT | 840.00 | 69.00 | 65.65 | 67.70 | 0.00 | - | 20 | 31 | 0.00% |
| NVDA250919P00860000 | 2024-06-05 1:59PM EDT | 860.00 | 71.01 | 71.05 | 73.40 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA250919P00880000 | 2024-05-30 12:40PM EDT | 880.00 | 89.74 | 77.20 | 79.50 | 0.00 | - | 27 | 28 | 0.00% |
| NVDA250919P00900000 | 2024-06-07 3:31PM EDT | 900.00 | 85.31 | 83.35 | 85.70 | -0.08 | -0.09% | 8 | 342 | 0.00% |
| NVDA250919P00920000 | 2024-06-06 11:30AM EDT | 920.00 | 93.70 | 89.70 | 92.15 | 0.00 | - | 1 | 105 | 0.00% |
| NVDA250919P00940000 | 2024-06-07 12:53PM EDT | 940.00 | 98.83 | 96.60 | 99.25 | -1.67 | -1.66% | 1 | 237 | 0.00% |
| NVDA250919P00960000 | 2024-06-07 12:26PM EDT | 960.00 | 107.18 | 103.85 | 106.20 | -1.17 | -1.08% | 1 | 122 | 0.00% |
| NVDA250919P00980000 | 2024-06-05 10:09AM EDT | 980.00 | 115.80 | 111.05 | 113.90 | 0.00 | - | 1 | 33 | 0.00% |
| NVDA250919P01000000 | 2024-06-07 12:19PM EDT | 1,000.00 | 122.39 | 118.65 | 121.10 | -0.78 | -0.63% | 1 | 57 | 0.00% |
| NVDA250919P01020000 | 2024-06-06 12:24PM EDT | 1,020.00 | 132.12 | 126.55 | 129.20 | 0.00 | - | 25 | 25 | 0.00% |
| NVDA250919P01040000 | 2024-05-24 2:16PM EDT | 1,040.00 | 174.45 | 134.90 | 137.65 | 0.00 | - | 3 | 18 | 0.00% |
| NVDA250919P01060000 | 2024-06-06 9:37AM EDT | 1,060.00 | 137.00 | 143.40 | 146.40 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA250919P01080000 | 2024-06-07 10:12AM EDT | 1,080.00 | 160.30 | 152.20 | 155.55 | +8.03 | +5.27% | 1 | 13 | 0.00% |
| NVDA250919P01100000 | 2024-06-07 12:37PM EDT | 1,100.00 | 164.07 | 161.35 | 164.40 | -2.93 | -1.75% | 2 | 10 | 0.00% |
| NVDA250919P01120000 | 2024-06-07 2:14PM EDT | 1,120.00 | 176.29 | 170.65 | 174.20 | -2.31 | -1.29% | 10 | 14 | 0.00% |
| NVDA250919P01140000 | 2024-06-06 9:48AM EDT | 1,140.00 | 179.36 | 180.30 | 183.85 | 0.00 | - | 2 | 12 | 0.00% |
| NVDA250919P01160000 | 2024-06-06 9:50AM EDT | 1,160.00 | 191.55 | 190.20 | 194.00 | 0.00 | - | 5 | 6 | 0.00% |
| NVDA250919P01180000 | 2024-06-07 10:53AM EDT | 1,180.00 | 210.08 | 200.40 | 204.30 | +17.58 | +9.13% | 1 | 21 | 0.00% |
| NVDA250919P01200000 | 2024-06-07 9:57AM EDT | 1,200.00 | 220.66 | 211.10 | 214.35 | +2.96 | +1.36% | 3 | 11 | 0.00% |
| NVDA250919P01220000 | 2024-06-06 11:33AM EDT | 1,220.00 | 228.77 | 221.65 | 225.80 | 0.00 | - | 1 | 50 | 0.00% |
| NVDA250919P01240000 | 2024-06-06 9:37AM EDT | 1,240.00 | 223.42 | 232.15 | 236.95 | 0.00 | - | 1 | 52 | 0.00% |
| NVDA250919P01260000 | 2024-05-06 12:48PM EDT | 1,260.00 | 402.77 | 239.65 | 242.55 | 0.00 | - | 20 | 5 | 0.00% |
| NVDA250919P01280000 | 2024-06-07 1:55PM EDT | 1,280.00 | 256.67 | 255.30 | 259.80 | -54.18 | -17.43% | 2 | 33 | 0.00% |
| NVDA250919P01300000 | 2024-06-06 3:56PM EDT | 1,300.00 | 272.24 | 266.85 | 271.00 | 0.00 | - | 2 | 19 | 0.00% |
| NVDA250919P01320000 | 2024-06-07 10:40AM EDT | 1,320.00 | 290.80 | 278.55 | 283.15 | -53.78 | -15.61% | 1 | 30 | 0.00% |
| NVDA250919P01340000 | 2024-06-06 9:42AM EDT | 1,340.00 | 282.80 | 291.40 | 295.50 | +282.80 | - | - | 12 | 0.00% |
| NVDA250919P01380000 | 2024-05-24 3:56PM EDT | 1,380.00 | 388.31 | 316.60 | 320.95 | 0.00 | - | 30 | 30 | 0.00% |
| NVDA250919P01400000 | 2024-06-06 3:56PM EDT | 1,400.00 | 334.49 | 325.40 | 337.90 | +334.49 | - | - | 6 | 0.00% |
| NVDA250919P01420000 | 2024-05-24 1:23PM EDT | 1,420.00 | 430.10 | 340.05 | 351.15 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919P01950000 | 2024-06-07 1:55PM EDT | 1,950.00 | 761.34 | 757.10 | 771.80 | +761.34 | - | 2 | 0 | 0.00% |
| NVDA250919P02160000 | 2024-05-30 3:20PM EDT | 2,160.00 | 1,038.40 | 950.20 | 968.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919P02170000 | 2024-06-05 9:37AM EDT | 2,170.00 | 989.47 | 958.00 | 978.00 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA250919P02180000 | 2024-05-29 1:52PM EDT | 2,180.00 | 1,034.21 | 968.00 | 986.00 | 0.00 | - | - | 5 | 0.00% |
| NVDA250919P02200000 | 2024-05-30 11:40AM EDT | 2,200.00 | 1,062.67 | 986.00 | 1,006.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919P02260000 | 2024-05-30 3:20PM EDT | 2,260.00 | 1,137.60 | 1,044.00 | 1,064.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919P02270000 | 2024-06-05 9:37AM EDT | 2,270.00 | 1,087.47 | 1,054.00 | 1,074.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA250919P02280000 | 2024-05-30 11:40AM EDT | 2,280.00 | 1,142.33 | 1,064.05 | 1,082.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919P02300000 | 2024-06-06 2:48PM EDT | 2,300.00 | 1,098.76 | 1,084.00 | 1,102.00 | +1,098.76 | - | - | 0 | 0.00% |
| NVDA250919P02400000 | 2024-06-06 2:48PM EDT | 2,400.00 | 1,197.23 | 1,182.00 | 1,202.00 | +1,197.23 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.