Mercado fechado
BOVESPA
125.819,24 -1.084,01 (-0,85%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.179,09 +58,18 (+0,11%) PETROLEO CRU
69,34 -2,98 (-4,12%) OURO
2.045,00 +8,70 (+0,43%) Bitcoin USD
43.980,43 +370,76 (+0,85%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:35PM EST. Mercado aberto.
Opções de comprapara8 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208C00070000 | 2023-12-06 10:02AM EST | 70.00 | 396.45 | 386.60 | 386.95 | +2.45 | +0.62% | 14 | 15 | 0.00% |
| NVDA231208C00100000 | 2023-11-29 10:29AM EST | 100.00 | 383.35 | 356.50 | 356.95 | 0.00 | - | - | 0 | 0.00% |
| NVDA231208C00110000 | 2023-12-04 2:45PM EST | 110.00 | 342.93 | 346.50 | 347.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA231208C00120000 | 2023-11-30 2:08PM EST | 120.00 | 346.85 | 336.55 | 337.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA231208C00130000 | 2023-11-10 10:10AM EST | 130.00 | 347.05 | 326.50 | 327.15 | 0.00 | - | - | 1 | 0.00% |
| NVDA231208C00150000 | 2023-12-05 9:43AM EST | 150.00 | 307.98 | 306.35 | 307.30 | 0.00 | - | 2 | 7 | 368.75% |
| NVDA231208C00160000 | 2023-12-01 3:43PM EST | 160.00 | 307.31 | 296.35 | 296.90 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA231208C00170000 | 2023-12-04 10:56AM EST | 170.00 | 281.32 | 286.60 | 287.05 | 0.00 | - | 8 | 2 | 0.00% |
| NVDA231208C00180000 | 2023-12-05 9:30AM EST | 180.00 | 274.07 | 276.55 | 277.05 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA231208C00190000 | 2023-12-05 9:31AM EST | 190.00 | 269.25 | 266.60 | 267.30 | +4.36 | +1.65% | 1 | 2 | 293.75% |
| NVDA231208C00200000 | 2023-12-06 11:42AM EST | 200.00 | 262.44 | 256.35 | 257.30 | +8.19 | +3.22% | 5 | 10 | 275.00% |
| NVDA231208C00210000 | 2023-11-30 1:32PM EST | 210.00 | 255.28 | 246.60 | 247.05 | 0.00 | - | - | 1 | 0.00% |
| NVDA231208C00220000 | 2023-12-01 12:22PM EST | 220.00 | 248.55 | 236.60 | 237.10 | 0.00 | - | 3 | 4 | 0.00% |
| NVDA231208C00230000 | 2023-12-01 3:51PM EST | 230.00 | 237.27 | 226.60 | 227.10 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA231208C00240000 | 2023-12-04 2:19PM EST | 240.00 | 212.65 | 216.60 | 217.30 | 0.00 | - | 1 | 3 | 218.75% |
| NVDA231208C00250000 | 2023-12-06 10:58AM EST | 250.00 | 215.35 | 206.60 | 207.10 | +4.33 | +2.05% | 11 | 18 | 0.00% |
| NVDA231208C00260000 | 2023-12-05 1:27PM EST | 260.00 | 202.00 | 196.65 | 197.45 | 0.00 | - | 1 | 21 | 250.00% |
| NVDA231208C00270000 | 2023-12-04 11:04AM EST | 270.00 | 181.26 | 186.75 | 187.25 | 0.00 | - | 10 | 30 | 0.00% |
| NVDA231208C00290000 | 2023-12-06 1:25PM EST | 290.00 | 169.35 | 166.65 | 167.15 | +7.28 | +4.49% | 6 | 9 | 0.00% |
| NVDA231208C00300000 | 2023-12-06 10:55AM EST | 300.00 | 165.85 | 156.65 | 157.15 | +3.05 | +1.87% | 14 | 17 | 0.00% |
| NVDA231208C00310000 | 2023-12-06 2:43PM EST | 310.00 | 149.22 | 146.70 | 147.15 | -1.92 | -1.27% | 1 | 9 | 0.00% |
| NVDA231208C00320000 | 2023-12-04 10:20AM EST | 320.00 | 135.00 | 136.70 | 137.40 | 0.00 | - | 2 | 12 | 157.62% |
| NVDA231208C00325000 | 2023-12-04 2:19PM EST | 325.00 | 127.75 | 131.50 | 132.10 | 0.00 | - | 12 | 59 | 0.00% |
| NVDA231208C00330000 | 2023-12-05 11:29AM EST | 330.00 | 131.11 | 126.70 | 127.15 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA231208C00335000 | 2023-12-04 11:19AM EST | 335.00 | 118.39 | 121.70 | 122.25 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA231208C00340000 | 2023-12-04 10:51AM EST | 340.00 | 125.90 | 116.65 | 117.20 | +14.11 | +12.62% | 4 | 14 | 0.00% |
| NVDA231208C00345000 | 2023-12-06 10:39AM EST | 345.00 | 120.68 | 111.75 | 112.40 | -8.89 | -6.86% | 1 | 2 | 127.34% |
| NVDA231208C00350000 | 2023-12-05 10:00AM EST | 350.00 | 109.33 | 106.55 | 107.00 | -2.02 | -1.81% | 1 | 113 | 0.00% |
| NVDA231208C00355000 | 2023-12-06 10:40AM EST | 355.00 | 110.46 | 101.60 | 102.25 | -1.50 | -1.34% | 1 | 5 | 0.00% |
| NVDA231208C00360000 | 2023-12-06 2:15PM EST | 360.00 | 98.53 | 96.65 | 97.25 | -5.89 | -5.64% | 4 | 26 | 0.00% |
| NVDA231208C00365000 | 2023-12-05 10:46AM EST | 365.00 | 93.45 | 91.70 | 92.20 | -5.63 | -5.68% | 1 | 18 | 0.00% |
| NVDA231208C00370000 | 2023-12-01 1:12PM EST | 370.00 | 100.90 | 86.65 | 87.25 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA231208C00375000 | 2023-12-05 2:56PM EST | 375.00 | 90.08 | 81.60 | 82.40 | +1.31 | +1.48% | 1 | 7 | 92.97% |
| NVDA231208C00380000 | 2023-12-06 1:24PM EST | 380.00 | 79.85 | 76.55 | 77.20 | +5.67 | +7.64% | 3 | 19 | 0.00% |
| NVDA231208C00385000 | 2023-12-06 10:24AM EST | 385.00 | 81.00 | 71.50 | 72.10 | +0.52 | +0.65% | 26 | 14 | 0.00% |
| NVDA231208C00390000 | 2023-12-05 10:17AM EST | 390.00 | 73.90 | 66.55 | 67.10 | 0.00 | - | 4 | 24 | 0.00% |
| NVDA231208C00395000 | 2023-12-06 10:22AM EST | 395.00 | 71.81 | 61.75 | 62.20 | +2.71 | +3.92% | 20 | 28 | 0.00% |
| NVDA231208C00400000 | 2023-12-06 2:22PM EST | 400.00 | 59.00 | 56.95 | 57.30 | -6.75 | -10.27% | 104 | 433 | 50.00% |
| NVDA231208C00405000 | 2023-12-06 11:58AM EST | 405.00 | 59.60 | 51.85 | 52.25 | +3.60 | +6.43% | 33 | 73 | 0.00% |
| NVDA231208C00410000 | 2023-12-06 3:11PM EST | 410.00 | 46.80 | 46.80 | 47.25 | -7.04 | -13.08% | 46 | 56 | 0.00% |
| NVDA231208C00415000 | 2023-12-06 1:24PM EST | 415.00 | 44.52 | 41.80 | 42.30 | -5.16 | -10.39% | 4 | 68 | 37.50% |
| NVDA231208C00420000 | 2023-12-06 2:13PM EST | 420.00 | 38.35 | 37.00 | 37.45 | -7.90 | -17.08% | 31 | 342 | 46.97% |
| NVDA231208C00425000 | 2023-12-06 1:41PM EST | 425.00 | 32.75 | 31.85 | 32.20 | -7.72 | -19.08% | 6 | 179 | 0.00% |
| NVDA231208C00430000 | 2023-12-06 3:11PM EST | 430.00 | 27.00 | 27.00 | 27.40 | -8.90 | -24.79% | 57 | 472 | 33.69% |
| NVDA231208C00435000 | 2023-12-06 2:55PM EST | 435.00 | 23.68 | 22.10 | 22.55 | -6.89 | -22.54% | 44 | 291 | 32.91% |
| NVDA231208C00440000 | 2023-12-06 3:18PM EST | 440.00 | 17.85 | 17.55 | 17.85 | -8.91 | -33.30% | 473 | 687 | 32.03% |
| NVDA231208C00445000 | 2023-12-06 3:12PM EST | 445.00 | 13.33 | 13.20 | 13.50 | -7.75 | -36.76% | 218 | 379 | 31.87% |
| NVDA231208C00450000 | 2023-12-06 3:17PM EST | 450.00 | 9.60 | 9.45 | 9.65 | -7.90 | -45.14% | 2,228 | 2,064 | 31.78% |
| NVDA231208C00455000 | 2023-12-06 3:18PM EST | 455.00 | 6.40 | 6.35 | 6.45 | -6.95 | -52.06% | 6,819 | 5,309 | 31.68% |
| NVDA231208C00460000 | 2023-12-06 3:19PM EST | 460.00 | 4.00 | 3.95 | 4.00 | -5.85 | -59.39% | 16,029 | 5,035 | 31.62% |
| NVDA231208C00465000 | 2023-12-06 3:20PM EST | 465.00 | 2.33 | 2.33 | 2.36 | -4.72 | -66.95% | 33,354 | 8,660 | 32.11% |
| NVDA231208C00470000 | 2023-12-06 3:19PM EST | 470.00 | 1.28 | 1.27 | 1.29 | -3.39 | -72.59% | 45,534 | 11,396 | 32.43% |
| NVDA231208C00472500 | 2023-12-06 3:19PM EST | 472.50 | 0.94 | 0.92 | 0.94 | -2.83 | -75.07% | 10,922 | 4,994 | 32.72% |
| NVDA231208C00475000 | 2023-12-06 3:19PM EST | 475.00 | 0.67 | 0.67 | 0.69 | -2.32 | -77.59% | 34,761 | 10,269 | 33.18% |
| NVDA231208C00477500 | 2023-12-06 3:19PM EST | 477.50 | 0.49 | 0.48 | 0.50 | -1.89 | -79.41% | 7,196 | 5,224 | 33.59% |
| NVDA231208C00480000 | 2023-12-06 3:19PM EST | 480.00 | 0.37 | 0.35 | 0.37 | -1.45 | -79.67% | 24,643 | 11,388 | 34.23% |
| NVDA231208C00482500 | 2023-12-06 3:19PM EST | 482.50 | 0.27 | 0.26 | 0.27 | -1.13 | -80.71% | 5,411 | 5,137 | 34.77% |
| NVDA231208C00485000 | 2023-12-06 3:18PM EST | 485.00 | 0.20 | 0.20 | 0.21 | -0.88 | -81.48% | 8,435 | 6,432 | 35.74% |
| NVDA231208C00487500 | 2023-12-06 3:19PM EST | 487.50 | 0.15 | 0.15 | 0.16 | -0.70 | -82.35% | 4,780 | 3,010 | 36.57% |
| NVDA231208C00490000 | 2023-12-06 3:19PM EST | 490.00 | 0.13 | 0.12 | 0.13 | -0.51 | -79.69% | 8,660 | 9,936 | 37.70% |
| NVDA231208C00492500 | 2023-12-06 3:15PM EST | 492.50 | 0.09 | 0.09 | 0.11 | -0.40 | -81.63% | 1,969 | 2,592 | 39.06% |
| NVDA231208C00495000 | 2023-12-06 3:19PM EST | 495.00 | 0.08 | 0.08 | 0.09 | -0.29 | -78.38% | 5,014 | 4,522 | 40.14% |
| NVDA231208C00497500 | 2023-12-06 3:18PM EST | 497.50 | 0.07 | 0.06 | 0.08 | -0.23 | -76.67% | 1,791 | 1,567 | 41.60% |
| NVDA231208C00500000 | 2023-12-06 3:18PM EST | 500.00 | 0.06 | 0.06 | 0.07 | -0.18 | -75.00% | 6,247 | 11,650 | 42.97% |
| NVDA231208C00502500 | 2023-12-06 3:13PM EST | 502.50 | 0.05 | 0.05 | 0.06 | -0.14 | -73.68% | 959 | 3,146 | 44.14% |
| NVDA231208C00505000 | 2023-12-06 3:17PM EST | 505.00 | 0.05 | 0.05 | 0.06 | -0.11 | -68.75% | 1,731 | 7,401 | 46.29% |
| NVDA231208C00507500 | 2023-12-06 3:17PM EST | 507.50 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 1,200 | 1,052 | 47.07% |
| NVDA231208C00510000 | 2023-12-06 3:18PM EST | 510.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 1,433 | 4,375 | 49.02% |
| NVDA231208C00512500 | 2023-12-06 3:18PM EST | 512.50 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 736 | 1,470 | 49.61% |
| NVDA231208C00515000 | 2023-12-06 3:01PM EST | 515.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 854 | 1,781 | 50.78% |
| NVDA231208C00517500 | 2023-12-06 2:30PM EST | 517.50 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 355 | 1,025 | 52.73% |
| NVDA231208C00520000 | 2023-12-06 2:56PM EST | 520.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 2,019 | 6,102 | 54.49% |
| NVDA231208C00522500 | 2023-12-06 3:06PM EST | 522.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 490 | 2,436 | 56.25% |
| NVDA231208C00525000 | 2023-12-06 3:03PM EST | 525.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 684 | 4,213 | 58.20% |
| NVDA231208C00530000 | 2023-12-06 3:07PM EST | 530.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 854 | 3,038 | 59.38% |
| NVDA231208C00535000 | 2023-12-06 3:03PM EST | 535.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 429 | 1,760 | 62.89% |
| NVDA231208C00540000 | 2023-12-06 3:03PM EST | 540.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,186 | 3,159 | 63.28% |
| NVDA231208C00545000 | 2023-12-06 3:13PM EST | 545.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 292 | 1,581 | 66.41% |
| NVDA231208C00550000 | 2023-12-06 2:53PM EST | 550.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 533 | 3,259 | 69.53% |
| NVDA231208C00555000 | 2023-12-06 12:22PM EST | 555.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 586 | 3,137 | 72.66% |
| NVDA231208C00560000 | 2023-12-06 3:15PM EST | 560.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 657 | 1,525 | 75.00% |
| NVDA231208C00565000 | 2023-12-06 2:48PM EST | 565.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 136 | 2,472 | 78.13% |
| NVDA231208C00570000 | 2023-12-06 2:46PM EST | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 2,361 | 75.00% |
| NVDA231208C00580000 | 2023-12-06 2:47PM EST | 580.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 62 | 1,804 | 87.50% |
| NVDA231208C00590000 | 2023-12-05 1:31PM EST | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 827 | 84.38% |
| NVDA231208C00600000 | 2023-12-06 1:36PM EST | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,248 | 2,275 | 90.63% |
| NVDA231208C00610000 | 2023-12-06 2:27PM EST | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,007 | 93.75% |
| NVDA231208C00620000 | 2023-12-05 10:18AM EST | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,939 | 100.00% |
| NVDA231208C00630000 | 2023-12-05 11:27AM EST | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 9,304 | 106.25% |
| NVDA231208C00640000 | 2023-12-05 11:02AM EST | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 571 | 109.38% |
| NVDA231208C00650000 | 2023-12-04 9:30AM EST | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,057 | 115.63% |
| NVDA231208C00660000 | 2023-12-04 10:35AM EST | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,269 | 118.75% |
| NVDA231208C00670000 | 2023-12-04 9:30AM EST | 670.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,470 | 121.88% |
| NVDA231208C00680000 | 2023-11-30 11:01AM EST | 680.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,095 | 4,206 | 128.13% |
| NVDA231208C00700000 | 2023-11-28 3:00PM EST | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,227 | 5,875 | 137.50% |
| NVDA231208C00720000 | 2023-12-04 3:05PM EST | 720.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 324 | 143.75% |
| NVDA231208C00740000 | 2023-11-24 12:23PM EST | 740.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 136 | 153.13% |
| NVDA231208C00760000 | 2023-11-22 9:37AM EST | 760.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 100 | 159.38% |
| NVDA231208C00780000 | 2023-11-27 12:58PM EST | 780.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 144 | 168.75% |
| NVDA231208C00800000 | 2023-11-27 10:15AM EST | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 127 | 175.00% |
| NVDA231208C00820000 | 2023-11-21 3:57PM EST | 820.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 11 | 52 | 181.25% |
| NVDA231208C00840000 | 2023-12-05 2:12PM EST | 840.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 121 | 187.50% |
Opções de vendapara8 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208P00070000 | 2023-12-04 11:26AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 37 | 587.50% |
| NVDA231208P00150000 | 2023-11-13 10:11AM EST | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 350.00% |
| NVDA231208P00180000 | 2023-11-24 10:25AM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 7 | 293.75% |
| NVDA231208P00190000 | 2023-11-21 2:24PM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 281.25% |
| NVDA231208P00200000 | 2023-11-21 2:52PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 262.50% |
| NVDA231208P00210000 | 2023-11-13 12:01PM EST | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 250.00% |
| NVDA231208P00220000 | 2023-11-16 1:39PM EST | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 237.50% |
| NVDA231208P00230000 | 2023-11-16 12:32PM EST | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 37 | 218.75% |
| NVDA231208P00240000 | 2023-11-15 9:30AM EST | 240.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 6 | 48 | 206.25% |
| NVDA231208P00250000 | 2023-11-21 9:30AM EST | 250.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 193.75% |
| NVDA231208P00260000 | 2023-11-28 1:40PM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 34 | 181.25% |
| NVDA231208P00270000 | 2023-11-27 9:41AM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 91 | 171.88% |
| NVDA231208P00280000 | 2023-11-30 9:46AM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 41 | 162.50% |
| NVDA231208P00290000 | 2023-11-30 9:46AM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 70 | 150.00% |
| NVDA231208P00300000 | 2023-12-05 9:34AM EST | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,255 | 137.50% |
| NVDA231208P00310000 | 2023-12-01 3:33PM EST | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 86 | 128.13% |
| NVDA231208P00320000 | 2023-12-04 11:25AM EST | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 119 | 118.75% |
| NVDA231208P00325000 | 2023-12-01 3:15PM EST | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 212 | 112.50% |
| NVDA231208P00330000 | 2023-12-04 10:32AM EST | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 233 | 109.38% |
| NVDA231208P00335000 | 2023-12-04 3:06PM EST | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 299 | 103.13% |
| NVDA231208P00340000 | 2023-12-04 3:23PM EST | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 347 | 98.44% |
| NVDA231208P00345000 | 2023-12-05 1:49PM EST | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 779 | 93.75% |
| NVDA231208P00350000 | 2023-12-05 3:12PM EST | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,309 | 90.63% |
| NVDA231208P00355000 | 2023-12-05 3:25PM EST | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 928 | 85.94% |
| NVDA231208P00360000 | 2023-12-06 2:06PM EST | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 291 | 940 | 81.25% |
| NVDA231208P00365000 | 2023-12-06 2:16PM EST | 365.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 864 | 78.13% |
| NVDA231208P00370000 | 2023-12-06 1:55PM EST | 370.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 297 | 1,129 | 76.56% |
| NVDA231208P00375000 | 2023-12-06 10:58AM EST | 375.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 131 | 1,196 | 72.66% |
| NVDA231208P00380000 | 2023-12-06 3:18PM EST | 380.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 26 | 918 | 70.31% |
| NVDA231208P00385000 | 2023-12-06 3:18PM EST | 385.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 66 | 2,153 | 66.41% |
| NVDA231208P00390000 | 2023-12-06 3:15PM EST | 390.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 69 | 1,173 | 63.28% |
| NVDA231208P00395000 | 2023-12-06 3:18PM EST | 395.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 756 | 3,566 | 60.16% |
| NVDA231208P00400000 | 2023-12-06 3:09PM EST | 400.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 529 | 4,867 | 56.25% |
| NVDA231208P00405000 | 2023-12-06 3:09PM EST | 405.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 214 | 2,201 | 52.34% |
| NVDA231208P00410000 | 2023-12-06 3:09PM EST | 410.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1,202 | 8,433 | 49.81% |
| NVDA231208P00415000 | 2023-12-06 3:19PM EST | 415.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 1,412 | 5,819 | 46.78% |
| NVDA231208P00420000 | 2023-12-06 3:14PM EST | 420.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 1,402 | 6,734 | 42.38% |
| NVDA231208P00425000 | 2023-12-06 3:11PM EST | 425.00 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 2,457 | 5,805 | 39.55% |
| NVDA231208P00430000 | 2023-12-06 3:17PM EST | 430.00 | 0.19 | 0.18 | 0.19 | +0.01 | +5.56% | 5,512 | 7,716 | 36.82% |
| NVDA231208P00435000 | 2023-12-06 3:19PM EST | 435.00 | 0.35 | 0.35 | 0.36 | +0.08 | +29.63% | 4,350 | 6,535 | 35.25% |
| NVDA231208P00440000 | 2023-12-06 3:18PM EST | 440.00 | 0.69 | 0.67 | 0.69 | +0.24 | +53.33% | 8,992 | 9,836 | 33.89% |
| NVDA231208P00445000 | 2023-12-06 3:18PM EST | 445.00 | 1.35 | 1.34 | 1.36 | +0.57 | +73.08% | 7,184 | 9,367 | 33.28% |
| NVDA231208P00450000 | 2023-12-06 3:19PM EST | 450.00 | 2.54 | 2.52 | 2.55 | +1.19 | +88.15% | 14,984 | 12,474 | 33.13% |
| NVDA231208P00455000 | 2023-12-06 3:20PM EST | 455.00 | 4.40 | 4.35 | 4.40 | +2.04 | +86.44% | 19,105 | 7,636 | 33.15% |
| NVDA231208P00460000 | 2023-12-06 3:19PM EST | 460.00 | 6.90 | 6.90 | 7.05 | +3.11 | +82.06% | 22,851 | 6,880 | 33.70% |
| NVDA231208P00465000 | 2023-12-06 3:18PM EST | 465.00 | 10.30 | 10.25 | 10.40 | +4.50 | +77.59% | 21,058 | 4,067 | 34.42% |
| NVDA231208P00470000 | 2023-12-06 3:13PM EST | 470.00 | 14.24 | 14.05 | 14.35 | +5.64 | +65.58% | 7,186 | 3,500 | 35.55% |
| NVDA231208P00472500 | 2023-12-06 2:08PM EST | 472.50 | 14.40 | 16.35 | 16.75 | +4.14 | +40.35% | 2,947 | 1,368 | 38.68% |
| NVDA231208P00475000 | 2023-12-06 3:18PM EST | 475.00 | 18.70 | 18.55 | 18.85 | +6.86 | +57.94% | 2,224 | 1,996 | 38.48% |
| NVDA231208P00477500 | 2023-12-06 3:10PM EST | 477.50 | 20.60 | 20.70 | 21.20 | +6.25 | +43.55% | 272 | 1,442 | 40.31% |
| NVDA231208P00480000 | 2023-12-06 3:10PM EST | 480.00 | 23.10 | 23.10 | 23.60 | +7.05 | +43.93% | 1,532 | 2,651 | 42.41% |
| NVDA231208P00482500 | 2023-12-06 3:12PM EST | 482.50 | 25.75 | 25.40 | 26.05 | +7.45 | +40.71% | 61 | 1,163 | 44.95% |
| NVDA231208P00485000 | 2023-12-06 3:12PM EST | 485.00 | 28.28 | 28.20 | 28.70 | +7.61 | +36.82% | 187 | 1,162 | 50.20% |
| NVDA231208P00487500 | 2023-12-06 11:20AM EST | 487.50 | 29.35 | 30.40 | 31.05 | +6.36 | +27.66% | 16 | 364 | 51.17% |
| NVDA231208P00490000 | 2023-12-06 3:11PM EST | 490.00 | 33.63 | 33.00 | 33.50 | +7.16 | +27.05% | 107 | 1,887 | 53.37% |
| NVDA231208P00492500 | 2023-12-06 9:56AM EST | 492.50 | 24.50 | 35.45 | 36.00 | -2.32 | -8.65% | 3 | 437 | 51.22% |
| NVDA231208P00495000 | 2023-12-06 1:39PM EST | 495.00 | 36.74 | 38.10 | 38.65 | +4.94 | +15.53% | 62 | 723 | 56.98% |
| NVDA231208P00497500 | 2023-12-06 1:51PM EST | 497.50 | 39.10 | 40.50 | 41.00 | -0.65 | -1.64% | 32 | 311 | 57.18% |
| NVDA231208P00500000 | 2023-12-06 2:30PM EST | 500.00 | 41.44 | 43.05 | 43.50 | +6.44 | +18.40% | 71 | 503 | 60.40% |
| NVDA231208P00502500 | 2023-12-06 9:31AM EST | 502.50 | 34.37 | 45.60 | 46.45 | -4.78 | -12.21% | 2 | 58 | 68.12% |
| NVDA231208P00505000 | 2023-12-06 3:00PM EST | 505.00 | 46.75 | 47.95 | 48.40 | +4.40 | +10.39% | 161 | 67 | 63.18% |
| NVDA231208P00507500 | 2023-12-06 9:30AM EST | 507.50 | 34.85 | 50.50 | 51.00 | -10.00 | -22.30% | 1 | 2 | 67.63% |
| NVDA231208P00510000 | 2023-12-06 12:42PM EST | 510.00 | 51.10 | 53.00 | 53.60 | +5.75 | +12.68% | 635 | 98 | 71.34% |
| NVDA231208P00512500 | 2023-12-06 2:18PM EST | 512.50 | 53.50 | 55.50 | 56.00 | -6.87 | -11.38% | 28 | 6 | 72.66% |
| NVDA231208P00515000 | 2023-12-06 3:08PM EST | 515.00 | 58.00 | 58.00 | 58.50 | +8.00 | +16.00% | 662 | 50 | 75.10% |
| NVDA231208P00517500 | 2023-11-28 1:05PM EST | 517.50 | 39.80 | 60.50 | 61.00 | 0.00 | - | 2 | 0 | 77.54% |
| NVDA231208P00520000 | 2023-12-06 10:49AM EST | 520.00 | 61.20 | 63.00 | 63.55 | +4.70 | +8.32% | 16 | 3 | 80.66% |
| NVDA231208P00522500 | 2023-11-28 9:54AM EST | 522.50 | 45.64 | 65.50 | 65.90 | 0.00 | - | - | 0 | 80.96% |
| NVDA231208P00525000 | 2023-12-06 12:13PM EST | 525.00 | 66.20 | 67.95 | 68.95 | +1.90 | +2.95% | 16 | 3 | 89.89% |
| NVDA231208P00530000 | 2023-12-05 3:09PM EST | 530.00 | 65.40 | 72.95 | 74.05 | 0.00 | - | 400 | 0 | 95.95% |
| NVDA231208P00535000 | 2023-12-04 10:35AM EST | 535.00 | 83.74 | 77.85 | 79.00 | 0.00 | - | 2 | 0 | 98.88% |
| NVDA231208P00540000 | 2023-12-04 10:32AM EST | 540.00 | 88.00 | 83.00 | 83.55 | 0.00 | - | 5 | 0 | 99.27% |
| NVDA231208P00545000 | 2023-12-06 2:57PM EST | 545.00 | 86.90 | 88.05 | 88.50 | +6.50 | +8.08% | 460 | 20 | 103.71% |
| NVDA231208P00550000 | 2023-11-30 11:06AM EST | 550.00 | 80.95 | 92.80 | 93.95 | 0.00 | - | 2 | 0 | 111.18% |
| NVDA231208P00555000 | 2023-12-06 9:33AM EST | 555.00 | 82.43 | 97.90 | 98.85 | +11.10 | +15.56% | 1 | 0 | 115.53% |
| NVDA231208P00560000 | 2023-11-24 10:40AM EST | 560.00 | 78.20 | 102.45 | 104.30 | 0.00 | - | 1 | 0 | 119.87% |
| NVDA231208P00570000 | 2023-11-22 2:10PM EST | 570.00 | 76.55 | 112.80 | 114.20 | 0.00 | - | 8 | 0 | 132.18% |
| NVDA231208P00580000 | 2023-11-20 3:49PM EST | 580.00 | 78.50 | 123.05 | 123.95 | 0.00 | - | 4 | 0 | 140.53% |
| NVDA231208P00590000 | 2023-12-04 10:29AM EST | 590.00 | 137.35 | 132.70 | 133.65 | 0.00 | - | 2 | 0 | 136.52% |
| NVDA231208P00600000 | 2023-12-05 1:46PM EST | 600.00 | 137.80 | 142.95 | 143.85 | 0.00 | - | 2 | 3 | 153.08% |
| NVDA231208P00610000 | 2023-11-30 3:49PM EST | 610.00 | 143.17 | 152.60 | 153.60 | 0.00 | - | 1 | 1 | 147.46% |
| NVDA231208P00620000 | 2023-12-05 9:31AM EST | 620.00 | 161.00 | 162.95 | 164.25 | -4.65 | -2.81% | 10 | 2 | 175.10% |
| NVDA231208P00630000 | 2023-11-29 10:10AM EST | 630.00 | 147.24 | 172.30 | 173.95 | 0.00 | - | 12 | 0 | 162.60% |
| NVDA231208P00640000 | 2023-11-28 2:00PM EST | 640.00 | 162.83 | 182.05 | 185.00 | 0.00 | - | 6 | 0 | 187.11% |
| NVDA231208P00650000 | 2023-12-06 10:30AM EST | 650.00 | 185.34 | 192.15 | 194.70 | +1.04 | +0.56% | 81 | 0 | 190.19% |
| NVDA231208P00660000 | 2023-11-30 11:06AM EST | 660.00 | 190.70 | 201.95 | 204.35 | 0.00 | - | 1 | 0 | 183.59% |
| NVDA231208P00670000 | 2023-11-28 9:46AM EST | 670.00 | 189.41 | 212.00 | 214.65 | 0.00 | - | 198 | 0 | 199.07% |
| NVDA231208P00680000 | 2023-12-06 2:24PM EST | 680.00 | 220.60 | 221.45 | 224.15 | +17.73 | +8.74% | 4 | 0 | 162.89% |
| NVDA231208P00700000 | 2023-11-22 2:20PM EST | 700.00 | 206.01 | 242.05 | 244.00 | 0.00 | - | 2 | 0 | 199.22% |
| NVDA231208P00740000 | 2023-11-16 2:08PM EST | 740.00 | 250.07 | 281.60 | 284.75 | 0.00 | - | - | 0 | 232.23% |
| NVDA231208P00760000 | 2023-11-21 11:31AM EST | 760.00 | 262.90 | 301.50 | 304.00 | 0.00 | - | - | 0 | 187.50% |
| NVDA231208P00780000 | 2023-12-01 9:38AM EST | 780.00 | 314.80 | 321.25 | 324.80 | 0.00 | - | 2 | 0 | 241.60% |
© 2023 Yahoo. Todos os direitos reservados.