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
18 de dezembro de 2026
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
1,050.95+23.51+2.29%1652,3675.000.03-0.04-57.14%631,374
1,009.430.00-1310.000.10-0.02-16.67%3737
899.050.00-2115.000.150.00-15
862.900.00-4120.000.160.00-15
-----25.000.180.00-100215
836.470.00-4530.000.310.00-110
788.750.00-161635.000.300.00-16
-----40.000.550.00-469
-----45.000.480.00-15
732.000.00-1150.000.53+0.04+8.16%133
892.760.00-12160.000.440.00-5212
776.230.00-102770.000.600.00-146
852.700.00-22580.000.600.00-219
-----90.000.70-0.10-12.50%329
938.500.00-131100.000.90+0.04+4.65%271,091
778.900.00-413110.000.95-0.07-6.86%2186
935.85+88.52+10.45%130120.001.210.00-215
754.520.00-114130.001.400.00-226
731.150.00-22140.002.100.00-128
553.320.00-811150.001.60-0.10-5.88%174
660.000.00-10160.002.200.00-323
805.940.00-111170.003.750.00-12420
903.45+164.40+22.24%1035180.002.500.00-9173
887.980.00-166190.002.70-1.00-27.03%143
866.00-14.85-1.69%175200.003.10-0.10-3.13%28211
862.15+92.45+12.01%153210.003.32-0.63-15.95%257
866.400.00-326220.003.80-0.75-16.48%199
750.350.00-223230.003.90-1.80-31.58%187
846.99-3.28-0.39%128240.004.700.00-777
722.400.00-155250.005.00-0.30-5.66%4169
816.370.00-225260.005.65-0.55-8.87%6100
826.52+18.50+2.29%3112270.006.980.00-4158
818.12+141.62+20.93%224280.006.95-0.10-1.42%9312
540.100.00-10290.007.51-0.64-7.85%580
804.07+11.93+1.51%2181300.008.35-0.42-4.79%13359
623.700.00-188310.009.20+0.35+3.95%777
773.250.00-2285320.0010.00-0.50-4.76%5113
760.61-7.05-0.92%133330.0010.76-0.34-3.06%7119
752.41+101.86+15.66%131340.0012.100.00-2210
660.000.00-2329350.0012.69-0.36-2.76%4334
722.830.00-229360.0013.70-0.35-2.49%545
733.800.00-328370.0015.500.00-373
715.580.00-121380.0016.00-0.60-3.61%194
694.730.00-2160390.0018.900.00-1064
722.00+1.80+0.25%2334400.0018.27-1.13-5.82%20676
718.42+22.82+3.28%288410.0019.60-0.97-4.72%2574
691.500.00-281420.0022.600.00-355
687.85+12.51+1.85%186430.0023.040.00-572
684.00-8.65-1.25%290440.0025.500.00-11121
672.57+87.76+15.01%172450.0025.53-1.42-5.27%471,625
513.630.00-1100460.0027.50-2.00-6.78%1100
413.050.00-837470.0030.410.00-36134
648.000.00-580480.0032.250.00-13110
655.69+7.28+1.12%3278490.0032.48-1.91-5.55%385
654.48+13.66+2.13%15521500.0035.10-1.05-2.90%28980
620.840.00-1220510.0039.550.00-4171
511.950.00-3134520.0039.99-1.16-2.82%572
625.410.00-9114530.0042.15-1.45-3.33%583
624.980.00-472540.0043.30-0.50-1.14%2250
606.66-16.09-2.58%5389550.0044.65-3.32-6.92%7290
595.710.00-195560.0048.95+1.35+2.84%5153
592.09+89.64+17.84%172570.0051.800.00-3355
591.880.00-7102580.0054.250.00-1668
585.800.00-81,169590.0054.20-3.00-5.24%7987
587.53+0.39+0.07%23499600.0056.86-1.04-1.80%411,513
566.140.00-576610.0059.54-1.68-2.74%2073
573.30+28.45+5.22%1192620.0062.07-1.83-2.86%23208
564.08+11.49+2.08%2257630.0064.70-3.82-5.58%5117
543.14-3.60-0.66%1116640.0067.60-1.10-1.60%448
551.00+9.00+1.66%30352650.0070.40-4.60-6.13%611,953
529.260.00-385660.0073.26-1.74-2.32%1296
528.810.00-10138670.0076.14-4.86-6.00%53149
523.90-10.91-2.04%10143680.0080.10-1.50-1.84%39152
515.50+6.25+1.23%1822690.0084.87-1.88-2.17%1119
522.87+14.44+2.84%18781700.0085.98-5.02-5.52%26777
525.30+30.30+6.12%9209710.0091.20+0.16+0.18%475
520.10+31.45+6.44%8134720.0092.51-3.09-3.23%151,627
482.500.00-581730.0099.20+1.40+1.43%158
488.340.00-2542740.0099.30-4.15-4.01%3114
499.86+22.71+4.76%8654750.00102.53-4.97-4.62%13377
477.45-3.48-0.72%162760.00108.95+0.46+0.42%1172
484.15+3.20+0.67%6221770.00112.090.00-21107
485.00+1.50+0.31%1113780.00114.65-3.10-2.63%45138
468.53-12.47-2.59%25154790.00117.81-0.39-0.33%1097
475.78+31.28+7.04%161,735800.00121.12-8.20-6.34%14389
450.530.00-2257810.00128.85+1.29+1.01%4194
432.000.00-2265820.00129.50-1.12-0.86%8122
447.63+9.63+2.20%2235830.00133.02-4.73-3.43%1136
453.95+27.64+6.48%6267840.00137.29-6.71-4.66%454
448.28+22.48+5.28%18555850.00141.12-3.20-2.22%20157
439.000.00-6289860.00145.88-1.26-0.86%761
418.700.00-30285870.00150.00-2.80-1.83%1961
433.25+0.25+0.06%2733880.00157.25-33.75-17.67%1375
429.060.00-13144890.00193.300.00-1108
424.00+16.40+4.02%461,945900.00165.00-3.00-1.79%18200
410.65+8.50+2.11%1325910.00173.10-2.90-1.65%10115
408.78-4.32-1.05%2281920.00175.85-6.45-3.54%277
404.96+19.86+5.16%4206930.00181.010.00-6102
395.75+4.81+1.23%14210940.00185.65+1.50+0.81%160
395.00+17.79+4.72%51334950.00189.35-5.12-2.63%4103
385.600.00-2269960.00187.90-9.77-4.94%143
387.83+12.02+3.20%6490970.00200.19-0.97-0.48%127
383.53+23.03+6.39%768980.00205.04+0.04+0.02%121
380.25+4.25+1.13%2130990.00211.97+1.25+0.59%2132
381.00+12.76+3.47%831,9261,000.00211.12-10.28-4.64%8325
367.00+5.34+1.48%7961,010.00217.11-3.39-1.54%1719
364.50+7.06+1.98%11551,020.00228.680.00-514
359.24+6.69+1.90%1671,030.00237.370.00-1329
364.50+13.50+3.85%4561,040.00239.00-0.38-0.16%234
360.70+16.70+4.85%451,4171,050.00237.00-9.22-3.74%1672
342.05+4.72+1.40%3311,060.00242.95-8.68-3.45%117
349.65+14.15+4.22%1951,070.00-----
343.69+10.89+3.27%21421,080.00300.850.00-713
338.320.00-1181,090.00327.290.00-43
341.00+14.00+4.28%802,6621,100.00265.00-15.05-5.37%2307
337.35+2.10+0.63%2471,110.00381.000.00-2727
313.000.00-142001,120.00393.000.00-50196
320.00+1.08+0.34%22351,130.00294.420.00-4176
324.40+18.16+5.93%4311,140.00366.000.00-4421
318.90+8.90+2.87%11321,150.00342.000.00-130
315.48-4.89-1.53%42571,160.00-----
316.42+14.31+4.74%51181,170.00416.360.00-22
312.72+10.46+3.46%7691,180.00318.95-44.05-12.13%1238
305.05-6.01-1.93%26641,190.00399.000.00-12
307.40+13.55+4.61%411,0981,200.00330.00-8.00-2.37%2162
303.96+2.10+0.70%15581,210.00328.58-7.79-2.32%110
299.61+7.61+2.61%112971,220.00429.000.00-100104
287.80+2.80+0.98%31,7571,230.00354.000.00-112
270.650.00-2461,240.00469.180.00-810
284.69+12.67+4.66%86621,250.00419.750.00-1525
277.090.00-20681,260.00381.000.00-269
274.080.00-20341,270.00443.510.00-467
281.08+9.08+3.34%3451,280.00-----
265.000.00-2911,290.00389.740.00-26
278.00+15.00+5.70%1252,9541,300.00398.45-2.55-0.64%376
261.12-8.41-3.12%1011191,320.00509.000.00-1925
260.00+8.61+3.42%2651,340.00418.00-7.73-1.82%208
254.41+9.26+3.78%7501,360.00532.810.00-142
252.87+10.95+4.53%212601,380.00448.00-67.00-13.01%20219
250.00+13.00+5.49%136131,400.00466.770.00-840
240.00-1.98-0.82%80981,420.00481.99-63.01-11.56%219
231.93+42.97+22.74%41161,440.00495.45-90.12-15.39%41
228.26+60.96+36.44%51571,460.00511.29-64.80-11.25%2104
227.33+17.93+8.56%46061,480.00527.400.00-2195
228.00+14.00+6.54%566151,500.00534.990.00-161
218.99+2.49+1.15%3321,520.00667.350.00-16
215.93+7.42+3.56%5971,540.00677.550.00-21
210.70+7.70+3.79%1352941,560.00658.580.00-100107
202.00+41.95+26.21%5211,580.00674.440.00-100112
202.00+11.00+5.76%71181,600.00610.00-82.39-11.90%178
200.00-1.01-0.50%11311,620.00634.81-124.94-16.44%61
195.05+6.70+3.56%163,6221,640.00642.15-161.64-20.11%1623
150.000.00-2241,650.00751.000.00-11
184.37-0.36-0.19%3631,660.00-----
190.460.00-3431,670.00675.300.00-10
186.940.00-22901,680.00-----
187.05+17.07+10.04%13171,690.00-----
183.44+13.44+7.91%131161,700.00803.620.00-229
107.500.00--11,710.00788.450.00-459
169.330.00-181,720.00-----
140.550.00-181,730.00-----
170.80+88.04+106.38%8111,740.00724.44-121.99-14.41%1280
170.55+2.00+1.19%1841,750.00824.330.00-459
166.00+30.25+22.28%61,6161,760.00-----
123.280.00-2301,770.00917.640.00--0
132.450.00-1921,780.00766.200.00-181
158.800.00-12971,790.00899.700.00-21
162.80+7.80+5.03%111761,800.00781.25-6.29-0.80%11
116.850.00-2181,810.00-----
118.310.00-5831,820.00-----
158.85+8.85+5.90%5161,830.00-----
157.37+33.42+26.96%21001,840.00979.000.00-100
149.500.00-2381,850.00968.730.00-10
158.750.00-2301,860.00974.000.00-13
155.40-2.82-1.78%3661,870.00-----
156.940.00-4421,880.001,019.000.00-33
145.900.00-4381,890.00999.000.00-22
147.75+6.75+4.79%13521,900.001,064.000.00-100
144.85-5.15-3.43%2221,910.001,053.000.00-20
145.70-0.65-0.44%1731,920.001,043.900.00-33
144.950.00-401061,930.001,060.610.00-20
147.00+7.53+5.40%272,0861,940.001,060.000.00-20