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
19 de dezembro de 2025
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
945.680.00-10485.000.04+0.02+100.00%131
777.840.00-1210.000.090.00-100101
-----15.000.140.00-11
-----20.000.19+0.17+850.00%15
-----25.000.060.00-12
-----30.000.050.00--6
-----35.000.040.00--1
-----40.000.13-0.17-56.67%213
-----45.000.050.00-14
1,003.350.00-12350.000.190.00-2454
-----55.000.290.00-43
672.640.00-3060.000.140.00--20
540.170.00--865.00-----
-----70.000.110.00-32
709.080.00-2675.000.330.00-1025
414.550.00-2280.000.650.00-111
464.490.00-1885.000.340.00-22
406.410.00-1190.000.380.00-722
371.250.00--195.000.470.00-122
843.130.00-12100.000.31-0.09-22.50%2381
402.650.00-21105.000.590.00-518
786.100.00-12110.000.610.00-665
-----115.000.640.00-842
745.100.00-272120.000.640.00-2205
753.020.00-11125.000.700.00-28
-----130.000.50-0.40-44.44%178
759.360.00-188135.000.700.00-21820
758.000.00-1036140.000.910.00-4298
664.170.00-321145.001.080.00-1189
734.300.00-2058150.000.600.00-6670
646.210.00-1069155.001.870.00-2136
712.930.00-20183160.001.000.00-1711
679.260.00-723165.001.050.00-10694
631.570.00-320170.001.540.00-1303
614.000.00-550175.001.200.00-1208
598.350.00-131180.001.01-0.32-24.06%1404
739.540.00-288185.001.400.00-1316
752.550.00-2113190.002.950.00-21,010
740.200.00-1121195.001.600.00-1481
757.870.00-4486200.001.230.00-213,081
766.230.00-163205.001.890.00-1157
690.470.00-184210.001.260.00-1213
595.000.00-20215.002.030.00-1113
748.350.00-2193220.003.650.00-1221
633.300.00-165225.002.260.00-1326
844.85+176.65+26.44%4212230.002.410.00-1282
663.480.00-285235.002.900.00-2142
827.340.00-5250240.004.500.00-1317
543.400.00-4121245.004.650.00-7176
820.00+22.00+2.76%20605250.002.10-0.13-5.83%12,298
563.010.00-20255.002.350.00-4335
811.40-2.60-0.32%1165260.002.30-0.35-13.21%2665
583.590.00-1171265.002.52-0.01-0.40%4133
667.790.00-2206270.002.55-1.05-29.17%198
575.000.00-3293275.006.900.00-10
787.24+133.69+20.46%12550280.002.900.00-32,238
782.77+162.77+26.25%12172285.003.25-0.95-22.62%1662
623.600.00-1196290.003.25-0.30-8.45%4193
771.00+100.28+14.95%1146295.003.40-0.26-7.10%2146
679.850.00-61,052300.003.60+0.07+1.98%14740
607.630.00-2212305.004.120.00-1296
674.200.00-56541310.005.800.00-61,090
653.550.00-297315.005.120.00-4256
584.350.00-495320.004.18-3.17-43.13%2629
591.000.00-2178325.004.65-3.45-42.59%11,226
737.000.00-2101330.004.500.00-62,270
602.000.00-1120335.005.200.00-2153
754.320.00-1167340.004.94-0.56-10.18%91,343
599.600.00-160345.005.20-4.96-48.82%2189
735.000.00-5291350.006.100.00-51,455
604.690.00-1294355.006.190.00-2875
565.000.00-2386360.009.000.00-2462
558.800.00-1511365.0014.590.00-111,130
613.000.00-1378370.009.300.00-1567
575.900.00-2351375.006.65-3.25-32.83%1477
713.700.00-4331380.007.300.00-4579
535.480.00-1242385.0013.600.00-1123
602.600.00-1871390.0011.990.00-187
448.050.00-2655395.0013.440.00-164
683.00+6.80+1.01%3701400.008.500.00-302,110
553.820.00-2629410.0012.950.00-2392
572.950.00-4136415.0019.620.00-1151
578.270.00-2561420.0010.000.00-10282
661.000.00-5318425.0015.900.00-11,047
557.000.00-1940430.0010.680.00-32,004
399.850.00-3575435.0012.000.00-278
667.35+8.10+1.23%1538440.0011.800.00-4135
634.000.00-6336445.0012.260.00-1169
637.700.00-131,119450.0013.32+0.62+4.88%11,044
537.050.00-1440455.0019.950.00-10101
632.50+99.25+18.61%1431460.0013.30-0.40-2.92%4520
630.04+5.99+0.96%1243465.0021.100.00-1565
525.160.00-6337470.0015.470.00-4513
622.09+6.09+0.99%1321475.0015.900.00-21,504
625.570.00-2713480.0015.500.00-61,189
609.410.00-50209485.0015.850.00-599
605.390.00-52303490.0016.750.00-3154
433.160.00-26335495.0017.480.00-1231
620.00+3.72+0.60%5802500.0017.05-1.00-5.54%122,409
403.050.00-20200505.0018.730.00-1181
600.000.00-1639510.0019.450.00-1279
444.750.00-10189515.0020.000.00-1800
598.550.00-2555520.0020.150.00-5172
334.550.00-5167525.0021.350.00-2239
494.330.00-1385530.0029.780.00-2204
453.330.00-1571535.0022.10-9.05-29.05%1325
572.240.00-5220540.0023.95-10.21-29.89%2685
479.550.00-550545.0024.490.00-6119
576.000.00-1449550.0024.00-0.84-3.38%11,050
474.370.00-557555.0035.000.00-13189
558.650.00-183560.0026.840.00-61,085
439.780.00-4258565.0028.300.00-2166
461.100.00-61,030570.0028.250.00-2222
433.420.00-1287575.0026.30-13.20-33.42%1755
551.000.00-3207580.0030.200.00-4171
443.270.00-1291585.0032.170.00-1897
532.380.00-1222590.0032.450.00-282
339.670.00-168595.0033.300.00-192
535.57+23.52+4.59%22871600.0032.70-1.20-3.54%153,112
437.720.00-11103605.0055.000.00-261
518.70+0.70+0.14%1249610.0034.95-13.15-27.34%1140
368.820.00-1113615.0035.55-1.25-3.40%1285
433.000.00-184620.0036.75-3.05-7.66%2327
424.070.00-1185625.0051.750.00-24135
513.65+3.53+0.69%167630.0064.990.00-679
507.940.00-586635.0039.03-3.87-9.02%6919
509.990.00-2287640.0043.750.00-11,242
376.950.00-2126645.0044.240.00-132
499.47+27.73+5.88%5560650.0043.80-0.82-1.84%2912
490.900.00-142655.0061.300.00-331
404.490.00-1116660.0046.650.00-2337
401.820.00-151665.0049.920.00-412
464.000.00-158670.0048.80-1.10-2.20%1536
369.500.00-246675.0072.930.00-124
484.36+154.36+46.78%4996680.0052.800.00-380
469.290.00-142685.0052.800.00-330
327.600.00-1133690.0054.150.00-147
459.520.00-134216695.0059.560.00-229
474.00+26.90+6.02%4756700.0054.50-2.10-3.71%5559
450.900.00-198705.0057.780.00-245
444.750.00-1149710.0057.05-3.70-6.09%160
429.690.00-1137720.0061.95-1.40-2.21%123323
450.46-2.82-0.62%3312730.0066.800.00-869
443.92+8.37+1.92%1142740.0069.30+1.90+2.82%552
434.170.00-3358750.0068.65-1.62-2.31%2463
404.000.00-3221760.0096.610.00-140
398.000.00-2201770.0076.75-0.60-0.78%145
402.20+69.72+20.97%2148780.0078.50-6.00-7.10%179
401.500.00-2158790.0082.00-27.55-25.15%195
410.10+23.42+6.06%108387800.0084.50-4.98-5.57%3300
386.100.00-196810.0090.10-30.53-25.31%167
373.720.00-10312820.0091.00-8.21-8.28%171
306.200.00-3334830.0098.260.00-63134
373.10-7.74-2.03%370840.0099.64-7.07-6.63%651
378.40+8.40+2.27%71,536850.00103.51-4.86-4.48%15554
359.85-11.95-3.21%1563860.00106.44-2.56-2.35%651
345.00+1.79+0.52%2126880.00117.60+1.23+1.06%2109
353.08+17.33+5.16%23682900.00125.50+0.77+0.62%4264
324.65+1.00+0.31%2108920.00136.83-1.66-1.20%1168
335.30+8.15+2.49%3102930.00137.900.00-516
307.090.00-106185940.00146.35+3.15+2.20%146
314.85+2.12+0.68%131,427950.00145.50-1.45-0.99%12115
318.17-2.33-0.73%1149960.00158.500.00-387
311.10-4.85-1.54%381970.00197.120.00-145
302.60-12.65-4.01%594980.00165.070.00-161
307.67+13.17+4.47%171990.00170.200.00-448
304.90+18.38+6.41%191,0351,000.00170.00-8.26-4.63%36198
289.87-3.32-1.13%11571,010.00174.51-9.03-4.92%446
288.040.00-3681,020.00257.850.00-1153
276.45-7.00-2.47%11831,030.00191.950.00-218
276.10+2.10+0.77%5891,040.00196.630.00-1042
275.22+9.67+3.64%91221,050.00195.00-7.45-3.68%245
276.95+13.40+5.08%2921,060.00204.000.00-323
253.990.00-1381,070.00299.650.00-215
254.220.00-5781,080.00330.170.00-1124
254.810.00-91751,090.00305.600.00-122
261.00+15.05+6.12%34351,100.00220.63-9.04-3.94%3569
254.190.00-161,110.00324.850.00-419
251.16+16.16+6.88%74181,120.00348.500.00-622
236.90-2.27-0.95%1731,130.00426.800.00-217
225.200.00-4381,140.00341.750.00-430
226.050.00-11981,150.00259.000.00-210
164.530.00-21001,160.00317.800.00-226
228.320.00-1351,170.00367.850.00-423
217.300.00-1581,180.00404.580.00-129
220.000.00-15831,190.00487.300.00--7
223.86+6.11+2.81%373,3341,200.00281.05-12.65-4.31%285
205.700.00-22661,210.00419.770.00-5849
157.000.00-8481,220.00416.050.00-550
154.500.00-8431,230.00518.550.00-1448
152.350.00-8191,240.00320.050.00-2149
199.05-7.75-3.75%22491,250.00322.000.00-2102
146.950.00-28341,260.00522.960.00-1232
196.00+50.80+34.99%1121,270.00426.150.00-10197
145.300.00-8241,280.00440.850.00-232
184.94-8.31-4.30%11171,290.00441.550.00-1025
188.45+7.23+3.99%321191,300.00454.950.00-24
179.000.00-591601,320.00471.700.00-42
174.15+1.37+0.79%1551,340.00488.700.00-83
167.800.00-111811,360.00503.400.00-47
121.200.00-8471,380.00573.640.00-11
158.83-8.17-4.89%102521,400.00540.750.00-22
152.52-3.13-2.01%2231,420.00445.07-262.13-37.07%20
104.750.00-4331,440.00710.150.00-20
111.660.00-1681,460.00586.900.00-215
135.820.00-1561,480.00627.650.00-21
139.26+2.42+1.77%301811,500.00596.220.00-25
97.400.00-2241,520.00-----
133.56+10.61+8.63%71221,540.00657.550.00--2
126.77+65.52+106.97%46361,560.00675.700.00-84
119.79+57.01+90.81%1111,580.00663.150.00-212
117.10-0.14-0.12%2931,600.00673.300.00-128
113.64-1.39-1.21%6211,620.00607.25-124.45-17.01%68
89.500.00-11631,640.00752.600.00-42
107.80+23.97+28.59%11271,650.00804.110.00--0
109.42+27.35+33.33%241,660.00767.250.00--1
81.110.00-2151,670.00824.000.00-10
80.130.00-2321,680.00776.550.00--2
102.85+26.85+35.33%5171,690.00871.050.00-20
98.640.00-16411,700.00880.140.00-40
104.190.00-9541,710.00805.050.00--1
98.40+22.20+29.13%4621,720.00-----
51.010.00-1711,730.00-----
73.500.00-3681,740.00-----
94.76+4.14+4.57%35901,750.00-----
89.270.00-1461,760.00-----
70.670.00-4411,770.00-----
69.650.00-3751,780.00900.390.00-20
90.000.00-1781,790.00922.200.00-8282
90.00-1.37-1.50%171351,800.00-----
65.960.00-2811,810.00-----
66.900.00-1431,820.00-----
65.150.00-3191,830.00-----
84.88+21.13+33.15%4111,840.00-----
83.68-1.59-1.86%52821,850.00972.300.00-10
61.000.00-1281,860.00-----
47.300.00-17181,870.00-----
52.760.00-2161,880.00-----
50.100.00-841,890.001,071.050.00--0
79.200.00-16301,900.001,008.000.00-40
76.95+18.95+32.67%2261,910.00-----
57.020.00-21241,920.00-----
76.70+1.95+2.61%2721,930.00-----
73.05+1.05+1.46%262411,940.00-----