Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
64.162,05 -700,26 (-1,08%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00260000 | 2024-04-19 2:16PM EDT | 260.00 | 525.00 | 500.05 | 504.75 | -60.79 | -10.38% | 13 | 19 | 312.70% |
| NVDA240426C00280000 | 2024-04-08 3:13PM EDT | 280.00 | 594.23 | 480.05 | 484.80 | 0.00 | - | 1 | 1 | 294.34% |
| NVDA240426C00300000 | 2024-04-19 2:39PM EDT | 300.00 | 478.23 | 460.10 | 464.80 | -77.17 | -13.89% | 6 | 10 | 277.05% |
| NVDA240426C00320000 | 2024-04-19 10:11AM EDT | 320.00 | 503.24 | 440.10 | 444.85 | -64.23 | -11.32% | 3 | 1 | 260.74% |
| NVDA240426C00350000 | 2024-04-19 2:51PM EDT | 350.00 | 425.58 | 410.15 | 414.90 | -70.91 | -14.28% | 1 | 56 | 238.48% |
| NVDA240426C00360000 | 2024-04-17 12:30PM EDT | 360.00 | 492.25 | 400.15 | 404.90 | 0.00 | - | 1 | 5 | 230.47% |
| NVDA240426C00390000 | 2024-04-05 10:20AM EDT | 390.00 | 484.64 | 370.25 | 374.90 | 0.00 | - | 2 | 1 | 210.16% |
| NVDA240426C00400000 | 2024-04-19 12:28PM EDT | 400.00 | 403.77 | 360.25 | 365.00 | -41.53 | -9.33% | 1 | 27 | 205.18% |
| NVDA240426C00410000 | 2024-04-19 1:48PM EDT | 410.00 | 392.65 | 350.25 | 355.00 | -91.13 | -18.84% | 12 | 11 | 197.95% |
| NVDA240426C00420000 | 2024-04-19 11:57AM EDT | 420.00 | 394.65 | 340.30 | 345.00 | -88.11 | -18.25% | 1 | 7 | 191.99% |
| NVDA240426C00450000 | 2024-04-19 3:36PM EDT | 450.00 | 314.79 | 310.40 | 315.10 | -93.53 | -22.91% | 2 | 11 | 175.20% |
| NVDA240426C00460000 | 2024-04-11 10:43AM EDT | 460.00 | 424.07 | 300.40 | 305.15 | 0.00 | - | 5 | 0 | 169.38% |
| NVDA240426C00470000 | 2024-04-19 3:50PM EDT | 470.00 | 291.66 | 290.45 | 295.15 | -147.25 | -33.55% | 1 | 1 | 163.67% |
| NVDA240426C00480000 | 2024-04-19 9:57AM EDT | 480.00 | 360.10 | 280.50 | 285.25 | -5.87 | -1.60% | 1 | 4 | 159.38% |
| NVDA240426C00500000 | 2024-04-19 3:58PM EDT | 500.00 | 265.00 | 260.60 | 265.35 | -98.84 | -27.17% | 45 | 41 | 149.27% |
| NVDA240426C00510000 | 2024-04-12 3:48PM EDT | 510.00 | 267.63 | 250.65 | 255.40 | -106.37 | -28.44% | 7 | 2 | 144.24% |
| NVDA240426C00520000 | 2024-04-18 3:43PM EDT | 520.00 | 331.73 | 240.75 | 245.50 | 0.00 | - | 1 | 4 | 140.19% |
| NVDA240426C00530000 | 2024-04-09 12:07PM EDT | 530.00 | 317.35 | 230.90 | 235.60 | 0.00 | - | 1 | 5 | 136.43% |
| NVDA240426C00540000 | 2024-04-19 3:13PM EDT | 540.00 | 235.48 | 220.90 | 225.10 | -73.47 | -23.78% | 7 | 12 | 125.64% |
| NVDA240426C00550000 | 2024-04-19 3:40PM EDT | 550.00 | 210.60 | 211.75 | 215.70 | -82.18 | -28.07% | 8 | 36 | 131.57% |
| NVDA240426C00560000 | 2024-04-18 2:39PM EDT | 560.00 | 226.03 | 201.20 | 205.30 | -59.94 | -20.96% | 2 | 7 | 118.41% |
| NVDA240426C00570000 | 2024-04-19 3:26PM EDT | 570.00 | 199.85 | 191.35 | 195.40 | -75.85 | -27.51% | 9 | 28 | 114.45% |
| NVDA240426C00580000 | 2024-04-19 3:03PM EDT | 580.00 | 188.92 | 181.40 | 185.95 | -76.03 | -28.70% | 13 | 43 | 112.62% |
| NVDA240426C00590000 | 2024-04-19 2:57PM EDT | 590.00 | 182.94 | 171.55 | 175.70 | -72.01 | -28.24% | 4 | 3 | 106.08% |
| NVDA240426C00600000 | 2024-04-19 3:45PM EDT | 600.00 | 166.00 | 161.70 | 166.00 | -87.10 | -34.41% | 115 | 157 | 102.80% |
| NVDA240426C00610000 | 2024-04-19 3:55PM EDT | 610.00 | 151.35 | 151.90 | 156.00 | -85.14 | -36.00% | 7 | 15 | 97.92% |
| NVDA240426C00620000 | 2024-04-19 3:36PM EDT | 620.00 | 147.09 | 142.10 | 146.20 | -82.30 | -35.88% | 89 | 30 | 93.95% |
| NVDA240426C00630000 | 2024-04-19 3:44PM EDT | 630.00 | 131.69 | 132.35 | 136.20 | -97.45 | -42.53% | 13 | 16 | 89.10% |
| NVDA240426C00640000 | 2024-04-19 3:31PM EDT | 640.00 | 132.55 | 122.65 | 126.20 | -86.25 | -39.42% | 3 | 38 | 84.36% |
| NVDA240426C00650000 | 2024-04-19 3:43PM EDT | 650.00 | 114.80 | 114.55 | 116.20 | -86.20 | -42.89% | 20 | 17 | 84.96% |
| NVDA240426C00660000 | 2024-04-19 3:35PM EDT | 660.00 | 109.95 | 104.90 | 106.85 | -77.93 | -41.48% | 39 | 12 | 81.63% |
| NVDA240426C00670000 | 2024-04-19 3:47PM EDT | 670.00 | 92.80 | 95.55 | 97.25 | -84.88 | -47.77% | 60 | 36 | 77.97% |
| NVDA240426C00680000 | 2024-04-19 3:42PM EDT | 680.00 | 85.80 | 86.40 | 87.95 | -82.20 | -48.93% | 91 | 31 | 75.04% |
| NVDA240426C00690000 | 2024-04-19 3:50PM EDT | 690.00 | 78.50 | 77.30 | 78.90 | -78.60 | -50.03% | 54 | 186 | 72.11% |
| NVDA240426C00700000 | 2024-04-19 3:59PM EDT | 700.00 | 70.20 | 68.45 | 70.10 | -77.55 | -52.49% | 846 | 199 | 69.43% |
| NVDA240426C00710000 | 2024-04-19 3:57PM EDT | 710.00 | 62.55 | 60.40 | 61.60 | -77.15 | -55.23% | 87 | 31 | 67.77% |
| NVDA240426C00720000 | 2024-04-19 3:57PM EDT | 720.00 | 54.33 | 52.10 | 53.50 | -79.47 | -59.39% | 332 | 133 | 65.28% |
| NVDA240426C00725000 | 2024-04-19 3:54PM EDT | 725.00 | 48.81 | 48.35 | 49.40 | -68.34 | -58.34% | 387 | 237 | 64.17% |
| NVDA240426C00730000 | 2024-04-19 3:59PM EDT | 730.00 | 46.00 | 44.60 | 45.60 | -71.15 | -60.73% | 313 | 51 | 63.18% |
| NVDA240426C00735000 | 2024-04-19 3:59PM EDT | 735.00 | 41.55 | 40.95 | 42.00 | -82.65 | -66.55% | 353 | 68 | 62.31% |
| NVDA240426C00740000 | 2024-04-19 3:59PM EDT | 740.00 | 38.05 | 37.45 | 38.55 | -72.65 | -65.63% | 602 | 101 | 61.49% |
| NVDA240426C00745000 | 2024-04-19 3:59PM EDT | 745.00 | 34.45 | 34.15 | 34.90 | -69.00 | -66.70% | 654 | 57 | 60.35% |
| NVDA240426C00750000 | 2024-04-19 3:59PM EDT | 750.00 | 31.65 | 31.40 | 31.75 | -67.16 | -67.97% | 2,686 | 1,218 | 60.16% |
| NVDA240426C00755000 | 2024-04-19 3:59PM EDT | 755.00 | 28.95 | 28.30 | 28.95 | -64.85 | -69.14% | 1,155 | 144 | 59.60% |
| NVDA240426C00760000 | 2024-04-19 3:59PM EDT | 760.00 | 26.00 | 25.40 | 25.95 | -62.20 | -70.52% | 2,313 | 111 | 58.67% |
| NVDA240426C00765000 | 2024-04-19 3:59PM EDT | 765.00 | 23.00 | 23.00 | 23.40 | -62.40 | -73.07% | 2,992 | 73 | 58.50% |
| NVDA240426C00770000 | 2024-04-19 3:59PM EDT | 770.00 | 20.55 | 20.55 | 20.95 | -58.40 | -73.97% | 6,389 | 149 | 58.01% |
| NVDA240426C00775000 | 2024-04-19 3:59PM EDT | 775.00 | 18.50 | 18.20 | 18.80 | -58.80 | -76.07% | 3,794 | 169 | 57.61% |
| NVDA240426C00780000 | 2024-04-19 3:59PM EDT | 780.00 | 16.49 | 16.25 | 16.80 | -53.66 | -76.49% | 5,559 | 148 | 57.48% |
| NVDA240426C00785000 | 2024-04-19 3:59PM EDT | 785.00 | 14.50 | 14.50 | 15.00 | -49.90 | -77.48% | 4,610 | 136 | 57.48% |
| NVDA240426C00790000 | 2024-04-19 3:59PM EDT | 790.00 | 13.35 | 12.80 | 13.35 | -50.55 | -79.11% | 7,039 | 166 | 57.35% |
| NVDA240426C00795000 | 2024-04-19 3:59PM EDT | 795.00 | 11.84 | 11.40 | 11.75 | -45.11 | -79.21% | 4,820 | 188 | 57.31% |
| NVDA240426C00800000 | 2024-04-19 3:59PM EDT | 800.00 | 10.40 | 10.05 | 10.40 | -41.80 | -80.08% | 22,228 | 1,122 | 57.31% |
| NVDA240426C00805000 | 2024-04-19 3:59PM EDT | 805.00 | 8.81 | 8.80 | 9.25 | -42.74 | -82.91% | 8,555 | 227 | 57.37% |
| NVDA240426C00810000 | 2024-04-19 3:59PM EDT | 810.00 | 8.00 | 7.80 | 8.25 | -37.25 | -82.32% | 12,982 | 398 | 57.70% |
| NVDA240426C00815000 | 2024-04-19 3:59PM EDT | 815.00 | 6.85 | 6.85 | 7.25 | -36.50 | -84.20% | 10,958 | 375 | 57.77% |
| NVDA240426C00820000 | 2024-04-19 3:59PM EDT | 820.00 | 6.25 | 6.15 | 6.25 | -33.54 | -84.29% | 22,969 | 1,174 | 57.93% |
| NVDA240426C00825000 | 2024-04-19 3:59PM EDT | 825.00 | 5.70 | 5.35 | 5.65 | -29.45 | -83.78% | 14,435 | 313 | 58.31% |
| NVDA240426C00830000 | 2024-04-19 3:59PM EDT | 830.00 | 4.80 | 4.80 | 4.95 | -27.23 | -85.01% | 18,924 | 1,801 | 58.70% |
| NVDA240426C00835000 | 2024-04-19 3:59PM EDT | 835.00 | 4.30 | 4.20 | 4.40 | -24.55 | -85.10% | 9,658 | 604 | 59.01% |
| NVDA240426C00840000 | 2024-04-19 3:59PM EDT | 840.00 | 3.83 | 3.75 | 4.00 | -22.42 | -85.41% | 21,486 | 2,189 | 59.70% |
| NVDA240426C00845000 | 2024-04-19 3:59PM EDT | 845.00 | 3.55 | 3.35 | 3.55 | -19.88 | -84.85% | 9,152 | 2,169 | 60.19% |
| NVDA240426C00850000 | 2024-04-19 3:59PM EDT | 850.00 | 3.10 | 3.05 | 3.10 | -18.10 | -85.38% | 29,002 | 5,899 | 60.69% |
| NVDA240426C00855000 | 2024-04-19 3:59PM EDT | 855.00 | 2.86 | 2.74 | 2.87 | -15.79 | -84.66% | 10,204 | 1,329 | 61.55% |
| NVDA240426C00857500 | 2024-04-19 3:59PM EDT | 857.50 | 2.75 | 2.57 | 2.72 | -14.87 | -84.39% | 3,465 | 776 | 61.77% |
| NVDA240426C00860000 | 2024-04-19 3:59PM EDT | 860.00 | 2.45 | 2.45 | 2.52 | -14.31 | -85.38% | 15,722 | 3,226 | 61.93% |
| NVDA240426C00862500 | 2024-04-19 3:59PM EDT | 862.50 | 2.33 | 2.29 | 2.46 | -13.27 | -85.06% | 2,472 | 685 | 62.35% |
| NVDA240426C00865000 | 2024-04-19 3:59PM EDT | 865.00 | 2.20 | 2.27 | 2.30 | -12.60 | -85.14% | 4,869 | 790 | 62.87% |
| NVDA240426C00867500 | 2024-04-19 3:59PM EDT | 867.50 | 2.20 | 2.06 | 2.22 | -11.55 | -84.00% | 1,276 | 605 | 62.98% |
| NVDA240426C00870000 | 2024-04-19 3:59PM EDT | 870.00 | 2.05 | 1.99 | 2.12 | -11.00 | -84.29% | 7,911 | 2,280 | 63.45% |
| NVDA240426C00872500 | 2024-04-19 3:59PM EDT | 872.50 | 2.00 | 1.87 | 2.02 | -9.91 | -83.21% | 1,391 | 386 | 63.71% |
| NVDA240426C00875000 | 2024-04-19 3:59PM EDT | 875.00 | 1.78 | 1.79 | 1.95 | -9.52 | -84.25% | 4,522 | 1,521 | 64.18% |
| NVDA240426C00877500 | 2024-04-19 3:58PM EDT | 877.50 | 1.92 | 1.70 | 1.85 | -8.36 | -81.32% | 1,819 | 546 | 64.48% |
| NVDA240426C00880000 | 2024-04-19 3:59PM EDT | 880.00 | 1.72 | 1.60 | 1.75 | -8.48 | -83.14% | 20,226 | 12,845 | 64.69% |
| NVDA240426C00885000 | 2024-04-19 3:59PM EDT | 885.00 | 1.61 | 1.50 | 1.61 | -7.00 | -81.30% | 2,450 | 1,565 | 65.65% |
| NVDA240426C00890000 | 2024-04-19 3:59PM EDT | 890.00 | 1.43 | 1.40 | 1.48 | -6.11 | -81.03% | 8,832 | 2,770 | 66.55% |
| NVDA240426C00895000 | 2024-04-19 3:59PM EDT | 895.00 | 1.32 | 1.22 | 1.36 | -5.13 | -79.53% | 1,659 | 1,262 | 67.02% |
| NVDA240426C00900000 | 2024-04-19 3:59PM EDT | 900.00 | 1.18 | 1.12 | 1.24 | -4.45 | -79.04% | 30,223 | 9,513 | 67.72% |
| NVDA240426C00905000 | 2024-04-19 3:59PM EDT | 905.00 | 1.12 | 1.05 | 1.16 | -3.63 | -76.42% | 2,735 | 1,695 | 68.70% |
| NVDA240426C00910000 | 2024-04-19 3:59PM EDT | 910.00 | 1.03 | 1.00 | 1.05 | -3.07 | -74.88% | 4,923 | 3,346 | 69.53% |
| NVDA240426C00915000 | 2024-04-19 3:59PM EDT | 915.00 | 0.96 | 0.92 | 1.01 | -2.64 | -73.33% | 1,873 | 1,150 | 70.53% |
| NVDA240426C00920000 | 2024-04-19 3:58PM EDT | 920.00 | 0.95 | 0.83 | 0.94 | -2.10 | -68.85% | 2,952 | 2,983 | 71.19% |
| NVDA240426C00925000 | 2024-04-19 3:59PM EDT | 925.00 | 0.85 | 0.80 | 0.85 | -1.75 | -67.31% | 2,938 | 1,641 | 72.02% |
| NVDA240426C00930000 | 2024-04-19 3:59PM EDT | 930.00 | 0.76 | 0.76 | 0.82 | -1.44 | -65.45% | 2,527 | 2,133 | 73.14% |
| NVDA240426C00935000 | 2024-04-19 3:57PM EDT | 935.00 | 0.80 | 0.69 | 0.78 | -1.08 | -57.45% | 1,170 | 1,043 | 73.93% |
| NVDA240426C00940000 | 2024-04-19 3:59PM EDT | 940.00 | 0.72 | 0.65 | 0.71 | -0.86 | -54.43% | 1,316 | 1,789 | 74.61% |
| NVDA240426C00945000 | 2024-04-19 3:59PM EDT | 945.00 | 0.69 | 0.60 | 0.69 | -0.71 | -50.71% | 3,414 | 911 | 75.54% |
| NVDA240426C00950000 | 2024-04-19 3:59PM EDT | 950.00 | 0.63 | 0.57 | 0.63 | -0.57 | -47.50% | 4,210 | 8,876 | 76.27% |
| NVDA240426C00955000 | 2024-04-19 3:59PM EDT | 955.00 | 0.57 | 0.53 | 0.61 | -0.43 | -43.00% | 602 | 1,369 | 77.20% |
| NVDA240426C00960000 | 2024-04-19 3:59PM EDT | 960.00 | 0.61 | 0.50 | 0.58 | -0.27 | -30.68% | 940 | 1,431 | 78.08% |
| NVDA240426C00965000 | 2024-04-19 3:57PM EDT | 965.00 | 0.51 | 0.47 | 0.55 | -0.26 | -33.77% | 1,084 | 1,013 | 78.91% |
| NVDA240426C00970000 | 2024-04-19 3:59PM EDT | 970.00 | 0.50 | 0.47 | 0.66 | -0.25 | -33.33% | 669 | 1,303 | 81.54% |
| NVDA240426C00975000 | 2024-04-19 3:57PM EDT | 975.00 | 0.53 | 0.42 | 0.66 | -0.09 | -14.52% | 1,586 | 1,298 | 82.47% |
| NVDA240426C00980000 | 2024-04-19 3:59PM EDT | 980.00 | 0.44 | 0.25 | 0.55 | -0.12 | -21.43% | 635 | 1,177 | 80.52% |
| NVDA240426C00990000 | 2024-04-19 3:55PM EDT | 990.00 | 0.41 | 0.30 | 0.61 | +0.04 | +10.81% | 992 | 1,463 | 84.72% |
| NVDA240426C01000000 | 2024-04-19 3:59PM EDT | 1,000.00 | 0.37 | 0.37 | 0.51 | +0.07 | +23.33% | 4,570 | 5,043 | 87.06% |
| NVDA240426C01010000 | 2024-04-19 3:59PM EDT | 1,010.00 | 0.35 | 0.21 | 0.47 | +0.12 | +52.17% | 1,054 | 776 | 86.82% |
| NVDA240426C01020000 | 2024-04-19 3:53PM EDT | 1,020.00 | 0.33 | 0.04 | 0.62 | +0.13 | +65.00% | 279 | 1,598 | 89.11% |
| NVDA240426C01030000 | 2024-04-19 3:57PM EDT | 1,030.00 | 0.28 | 0.22 | 0.41 | +0.10 | +55.56% | 385 | 522 | 91.11% |
| NVDA240426C01040000 | 2024-04-19 3:59PM EDT | 1,040.00 | 0.24 | 0.20 | 0.38 | +0.09 | +60.00% | 955 | 752 | 92.68% |
| NVDA240426C01050000 | 2024-04-19 3:59PM EDT | 1,050.00 | 0.23 | 0.23 | 0.45 | +0.12 | +109.09% | 1,241 | 2,153 | 97.02% |
| NVDA240426C01060000 | 2024-04-19 3:40PM EDT | 1,060.00 | 0.23 | 0.17 | 0.25 | +0.10 | +76.92% | 272 | 807 | 94.04% |
| NVDA240426C01070000 | 2024-04-19 3:58PM EDT | 1,070.00 | 0.21 | 0.15 | 0.23 | +0.13 | +162.50% | 357 | 802 | 95.31% |
| NVDA240426C01080000 | 2024-04-19 3:58PM EDT | 1,080.00 | 0.20 | 0.14 | 0.21 | +0.13 | +185.71% | 986 | 768 | 96.68% |
| NVDA240426C01090000 | 2024-04-19 3:59PM EDT | 1,090.00 | 0.19 | 0.08 | 0.21 | +0.11 | +137.50% | 626 | 532 | 96.97% |
| NVDA240426C01100000 | 2024-04-19 3:59PM EDT | 1,100.00 | 0.18 | 0.15 | 0.18 | +0.11 | +157.14% | 4,435 | 1,925 | 100.49% |
| NVDA240426C01110000 | 2024-04-19 3:58PM EDT | 1,110.00 | 0.18 | 0.01 | 0.17 | +0.07 | +63.64% | 806 | 713 | 96.68% |
| NVDA240426C01120000 | 2024-04-19 3:59PM EDT | 1,120.00 | 0.09 | 0.10 | 0.17 | +0.04 | +80.00% | 1,583 | 818 | 102.73% |
| NVDA240426C01130000 | 2024-04-19 3:45PM EDT | 1,130.00 | 0.15 | 0.11 | 0.16 | +0.11 | +275.00% | 545 | 280 | 104.69% |
| NVDA240426C01140000 | 2024-04-19 3:57PM EDT | 1,140.00 | 0.11 | 0.08 | 0.11 | +0.03 | +37.50% | 1,014 | 625 | 103.13% |
| NVDA240426C01150000 | 2024-04-19 3:54PM EDT | 1,150.00 | 0.17 | 0.07 | 0.13 | +0.14 | +466.67% | 1,931 | 3,026 | 105.66% |
| NVDA240426C01160000 | 2024-04-19 3:57PM EDT | 1,160.00 | 0.10 | 0.06 | 0.11 | +0.04 | +66.67% | 298 | 119 | 106.06% |
| NVDA240426C01170000 | 2024-04-19 3:45PM EDT | 1,170.00 | 0.10 | 0.06 | 0.13 | +0.06 | +150.00% | 372 | 196 | 108.98% |
| NVDA240426C01180000 | 2024-04-19 3:43PM EDT | 1,180.00 | 0.10 | 0.05 | 0.13 | +0.06 | +150.00% | 21 | 258 | 110.55% |
| NVDA240426C01190000 | 2024-04-19 3:59PM EDT | 1,190.00 | 0.09 | 0.05 | 0.09 | +0.07 | +350.00% | 304 | 563 | 109.77% |
| NVDA240426C01200000 | 2024-04-19 3:59PM EDT | 1,200.00 | 0.06 | 0.06 | 0.20 | +0.03 | +100.00% | 454 | 1,803 | 118.16% |
| NVDA240426C01210000 | 2024-04-19 3:43PM EDT | 1,210.00 | 0.07 | 0.04 | 0.08 | +0.01 | +16.67% | 209 | 252 | 111.91% |
| NVDA240426C01220000 | 2024-04-19 3:59PM EDT | 1,220.00 | 0.09 | 0.03 | 0.12 | +0.07 | +350.00% | 299 | 128 | 116.02% |
| NVDA240426C01230000 | 2024-04-19 3:20PM EDT | 1,230.00 | 0.08 | 0.02 | 0.11 | +0.03 | +60.00% | 307 | 732 | 116.21% |
| NVDA240426C01240000 | 2024-04-19 3:37PM EDT | 1,240.00 | 0.07 | 0.02 | 0.09 | +0.02 | +40.00% | 210 | 120 | 116.41% |
| NVDA240426C01250000 | 2024-04-19 3:37PM EDT | 1,250.00 | 0.06 | 0.04 | 0.06 | +0.04 | +200.00% | 276 | 303 | 117.19% |
| NVDA240426C01260000 | 2024-04-19 3:59PM EDT | 1,260.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 201 | 180 | 114.06% |
| NVDA240426C01270000 | 2024-04-19 3:57PM EDT | 1,270.00 | 0.05 | 0.03 | 0.04 | +0.02 | +66.67% | 79 | 99 | 117.19% |
| NVDA240426C01280000 | 2024-04-19 3:35PM EDT | 1,280.00 | 0.08 | 0.01 | 0.04 | +0.06 | +300.00% | 33 | 117 | 115.63% |
| NVDA240426C01290000 | 2024-04-19 2:16PM EDT | 1,290.00 | 0.02 | 0.01 | 0.07 | +0.01 | +100.00% | 9 | 477 | 121.48% |
| NVDA240426C01300000 | 2024-04-19 3:42PM EDT | 1,300.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 23 | 753 | 118.75% |
| NVDA240426C01310000 | 2024-04-19 1:54PM EDT | 1,310.00 | 0.06 | 0.01 | 0.07 | +0.05 | +500.00% | 46 | 102 | 124.61% |
| NVDA240426C01320000 | 2024-04-19 3:58PM EDT | 1,320.00 | 0.03 | 0.03 | 0.05 | +0.02 | +200.00% | 32 | 121 | 126.17% |
| NVDA240426C01330000 | 2024-04-18 12:47PM EDT | 1,330.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 17 | 120 | 128.91% |
| NVDA240426C01340000 | 2024-04-19 1:51PM EDT | 1,340.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 6 | 327 | 122.66% |
| NVDA240426C01350000 | 2024-04-18 12:13PM EDT | 1,350.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 479 | 121.88% |
| NVDA240426C01360000 | 2024-04-19 1:37PM EDT | 1,360.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 69 | 70 | 120.31% |
| NVDA240426C01370000 | 2024-04-19 3:51PM EDT | 1,370.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 42 | 43 | 120.31% |
| NVDA240426C01380000 | 2024-04-19 3:47PM EDT | 1,380.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 67 | 45 | 125.78% |
| NVDA240426C01390000 | 2024-04-19 1:39PM EDT | 1,390.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 137 | 122 | 123.44% |
| NVDA240426C01400000 | 2024-04-19 3:56PM EDT | 1,400.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 453 | 609 | 118.75% |
| NVDA240426C01450000 | 2024-04-19 2:01PM EDT | 1,450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 183 | 125.00% |
| NVDA240426C01500000 | 2024-04-19 3:55PM EDT | 1,500.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 39 | 457 | 131.25% |
| NVDA240426C01550000 | 2024-04-19 1:32PM EDT | 1,550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 624 | 137.50% |
| NVDA240426C01600000 | 2024-04-19 3:34PM EDT | 1,600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20,381 | 1,010 | 143.75% |
| NVDA240426C01650000 | 2024-04-19 3:29PM EDT | 1,650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8,046 | 223 | 150.00% |
| NVDA240426C01700000 | 2024-04-19 3:50PM EDT | 1,700.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15,699 | 134 | 153.13% |
| NVDA240426C01750000 | 2024-04-19 3:30PM EDT | 1,750.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,999 | 79 | 159.38% |
| NVDA240426C01790000 | 2024-04-19 3:30PM EDT | 1,790.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6,200 | 1,715 | 162.50% |
| NVDA240426C01800000 | 2024-04-11 2:42PM EDT | 1,800.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6,074 | 128 | 162.50% |
| NVDA240426C01810000 | 2024-04-05 9:34AM EDT | 1,810.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 19 | 165.63% |
| NVDA240426C01820000 | 2024-04-16 1:11PM EDT | 1,820.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 1,985 | 165.63% |
| NVDA240426C01830000 | 2024-04-09 9:42AM EDT | 1,830.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 185.94% |
| NVDA240426C01840000 | 2024-04-12 1:26PM EDT | 1,840.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 186.72% |
| NVDA240426C01850000 | 2024-04-08 10:48AM EDT | 1,850.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 17 | 187.50% |
| NVDA240426C01860000 | 2024-04-19 2:11PM EDT | 1,860.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 437 | 168.75% |
| NVDA240426C01870000 | 2024-03-27 11:53AM EDT | 1,870.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 16 | 17 | 189.84% |
| NVDA240426C01880000 | 2024-03-26 12:35PM EDT | 1,880.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 171.88% |
| NVDA240426C01890000 | 2024-03-26 10:12AM EDT | 1,890.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 50.00% |
| NVDA240426C01900000 | 2024-04-15 9:43AM EDT | 1,900.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 281 | 175.00% |
| NVDA240426C01910000 | 2024-04-02 9:30AM EDT | 1,910.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 193.75% |
| NVDA240426C01920000 | 2024-04-15 1:18PM EDT | 1,920.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 253 | 293 | 175.00% |
| NVDA240426C01930000 | 2024-04-15 1:18PM EDT | 1,930.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 59 | 189.06% |
| NVDA240426C01940000 | 2024-04-18 12:21PM EDT | 1,940.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,510 | 178.13% |
Opções de vendapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00260000 | 2024-04-19 2:50PM EDT | 260.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 17 | 54 | 240.63% |
| NVDA240426P00280000 | 2024-04-12 1:26PM EDT | 280.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 3 | 228.13% |
| NVDA240426P00290000 | 2024-04-19 3:59PM EDT | 290.00 | 0.03 | 0.00 | 0.06 | -0.12 | -80.00% | 1 | 1 | 220.31% |
| NVDA240426P00300000 | 2024-04-19 3:40PM EDT | 300.00 | 0.04 | 0.00 | 0.06 | +0.02 | +100.00% | 7 | 9 | 212.50% |
| NVDA240426P00310000 | 2024-04-19 3:56PM EDT | 310.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 37 | 31 | 203.13% |
| NVDA240426P00320000 | 2024-04-19 3:53PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 2 | 196.09% |
| NVDA240426P00330000 | 2024-04-19 3:58PM EDT | 330.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 109 | 9 | 196.88% |
| NVDA240426P00340000 | 2024-04-19 3:59PM EDT | 340.00 | 0.06 | 0.01 | 0.09 | -0.01 | -14.29% | 146 | 92 | 193.75% |
| NVDA240426P00350000 | 2024-04-19 3:50PM EDT | 350.00 | 0.05 | 0.00 | 0.08 | -0.03 | -37.50% | 46 | 21 | 183.59% |
| NVDA240426P00360000 | 2024-04-19 3:58PM EDT | 360.00 | 0.06 | 0.00 | 0.06 | +0.05 | +500.00% | 69 | 11 | 173.44% |
| NVDA240426P00370000 | 2024-04-19 3:46PM EDT | 370.00 | 0.08 | 0.00 | 0.17 | +0.06 | +300.00% | 240 | 5 | 182.81% |
| NVDA240426P00380000 | 2024-04-19 3:59PM EDT | 380.00 | 0.10 | 0.00 | 0.10 | +0.08 | +400.00% | 135 | 11 | 167.97% |
| NVDA240426P00390000 | 2024-04-19 3:35PM EDT | 390.00 | 0.10 | 0.01 | 0.16 | +0.09 | +900.00% | 122 | 13 | 170.31% |
| NVDA240426P00400000 | 2024-04-19 3:59PM EDT | 400.00 | 0.07 | 0.08 | 0.17 | +0.06 | +600.00% | 761 | 110 | 170.51% |
| NVDA240426P00410000 | 2024-04-19 3:59PM EDT | 410.00 | 0.10 | 0.10 | 0.15 | +0.09 | +900.00% | 533 | 37 | 164.45% |
| NVDA240426P00420000 | 2024-04-19 3:59PM EDT | 420.00 | 0.17 | 0.12 | 0.17 | -0.02 | -10.53% | 104 | 12 | 160.94% |
| NVDA240426P00430000 | 2024-04-19 3:53PM EDT | 430.00 | 0.18 | 0.14 | 0.20 | +0.16 | +800.00% | 185 | 52 | 157.62% |
| NVDA240426P00440000 | 2024-04-19 3:57PM EDT | 440.00 | 0.23 | 0.09 | 0.26 | +0.19 | +475.00% | 122 | 538 | 152.15% |
| NVDA240426P00450000 | 2024-04-19 3:57PM EDT | 450.00 | 0.21 | 0.19 | 0.28 | +0.19 | +950.00% | 733 | 500 | 151.37% |
| NVDA240426P00460000 | 2024-04-19 3:59PM EDT | 460.00 | 0.28 | 0.05 | 0.38 | +0.26 | +1,300.00% | 183 | 109 | 144.14% |
| NVDA240426P00470000 | 2024-04-19 3:59PM EDT | 470.00 | 0.29 | 0.25 | 0.33 | +0.25 | +625.00% | 719 | 226 | 143.36% |
| NVDA240426P00480000 | 2024-04-19 3:59PM EDT | 480.00 | 0.30 | 0.05 | 0.38 | +0.26 | +650.00% | 424 | 32 | 132.91% |
| NVDA240426P00490000 | 2024-04-19 3:58PM EDT | 490.00 | 0.39 | 0.29 | 0.42 | +0.32 | +457.14% | 399 | 118 | 135.35% |
| NVDA240426P00500000 | 2024-04-19 3:59PM EDT | 500.00 | 0.45 | 0.40 | 0.45 | +0.39 | +650.00% | 2,871 | 641 | 132.81% |
| NVDA240426P00510000 | 2024-04-19 3:59PM EDT | 510.00 | 0.46 | 0.42 | 0.53 | +0.39 | +557.14% | 324 | 256 | 129.05% |
| NVDA240426P00520000 | 2024-04-19 3:55PM EDT | 520.00 | 0.58 | 0.49 | 0.58 | +0.51 | +728.57% | 931 | 101 | 125.49% |
| NVDA240426P00530000 | 2024-04-19 3:59PM EDT | 530.00 | 0.58 | 0.54 | 0.62 | +0.51 | +728.57% | 448 | 57 | 121.29% |
| NVDA240426P00540000 | 2024-04-19 3:59PM EDT | 540.00 | 0.68 | 0.62 | 0.83 | +0.58 | +580.00% | 569 | 212 | 119.58% |
| NVDA240426P00550000 | 2024-04-19 3:59PM EDT | 550.00 | 0.74 | 0.71 | 0.77 | +0.67 | +957.14% | 1,377 | 916 | 114.36% |
| NVDA240426P00560000 | 2024-04-19 3:59PM EDT | 560.00 | 0.87 | 0.80 | 0.87 | +0.76 | +690.91% | 387 | 124 | 110.84% |
| NVDA240426P00570000 | 2024-04-19 3:59PM EDT | 570.00 | 0.93 | 0.93 | 1.00 | +0.81 | +675.00% | 979 | 266 | 107.79% |
| NVDA240426P00580000 | 2024-04-19 3:59PM EDT | 580.00 | 1.05 | 1.01 | 1.10 | +0.93 | +775.00% | 671 | 224 | 103.76% |
| NVDA240426P00590000 | 2024-04-19 3:59PM EDT | 590.00 | 1.21 | 1.10 | 1.18 | +1.07 | +764.29% | 1,193 | 281 | 99.49% |
| NVDA240426P00600000 | 2024-04-19 3:59PM EDT | 600.00 | 1.32 | 1.33 | 1.35 | +1.18 | +842.86% | 4,140 | 1,259 | 96.70% |
| NVDA240426P00610000 | 2024-04-19 3:58PM EDT | 610.00 | 1.50 | 1.47 | 1.61 | +1.35 | +900.00% | 469 | 481 | 93.48% |
| NVDA240426P00620000 | 2024-04-19 3:59PM EDT | 620.00 | 1.70 | 1.70 | 1.83 | +1.54 | +962.50% | 1,438 | 841 | 90.20% |
| NVDA240426P00630000 | 2024-04-19 3:59PM EDT | 630.00 | 2.06 | 1.93 | 2.18 | +1.90 | +1,187.50% | 2,645 | 186 | 87.17% |
| NVDA240426P00640000 | 2024-04-19 3:59PM EDT | 640.00 | 2.34 | 2.31 | 2.43 | +2.17 | +1,276.47% | 1,423 | 381 | 83.94% |
| NVDA240426P00650000 | 2024-04-19 3:59PM EDT | 650.00 | 2.66 | 2.66 | 2.80 | +2.48 | +1,377.78% | 7,555 | 2,827 | 80.62% |
| NVDA240426P00660000 | 2024-04-19 3:59PM EDT | 660.00 | 3.23 | 3.00 | 3.30 | +3.04 | +1,600.00% | 1,393 | 218 | 77.28% |
| NVDA240426P00670000 | 2024-04-19 3:59PM EDT | 670.00 | 3.95 | 3.70 | 3.95 | +3.72 | +1,617.39% | 3,839 | 607 | 74.93% |
| NVDA240426P00680000 | 2024-04-19 3:59PM EDT | 680.00 | 4.65 | 4.40 | 4.65 | +4.37 | +1,560.71% | 6,735 | 878 | 71.99% |
| NVDA240426P00690000 | 2024-04-19 3:59PM EDT | 690.00 | 5.48 | 5.35 | 5.50 | +5.21 | +1,929.63% | 3,858 | 1,990 | 69.30% |
| NVDA240426P00700000 | 2024-04-19 3:59PM EDT | 700.00 | 6.43 | 6.40 | 6.80 | +6.12 | +1,974.19% | 19,661 | 1,893 | 66.93% |
| NVDA240426P00710000 | 2024-04-19 3:59PM EDT | 710.00 | 8.00 | 7.80 | 8.20 | +7.64 | +2,122.22% | 6,902 | 984 | 64.45% |
| NVDA240426P00720000 | 2024-04-19 3:59PM EDT | 720.00 | 10.10 | 9.65 | 10.10 | +9.65 | +2,144.44% | 8,713 | 823 | 62.51% |
| NVDA240426P00725000 | 2024-04-19 3:59PM EDT | 725.00 | 10.92 | 10.65 | 11.20 | +10.41 | +2,041.18% | 5,448 | 545 | 61.44% |
| NVDA240426P00730000 | 2024-04-19 3:59PM EDT | 730.00 | 12.10 | 11.85 | 12.40 | +11.52 | +1,986.21% | 5,939 | 954 | 60.50% |
| NVDA240426P00735000 | 2024-04-19 3:59PM EDT | 735.00 | 13.75 | 13.20 | 13.75 | +13.12 | +2,082.54% | 3,371 | 453 | 59.66% |
| NVDA240426P00740000 | 2024-04-19 3:59PM EDT | 740.00 | 15.00 | 14.65 | 15.25 | +14.30 | +2,042.86% | 10,568 | 1,068 | 58.80% |
| NVDA240426P00745000 | 2024-04-19 3:59PM EDT | 745.00 | 16.85 | 15.75 | 16.25 | +15.95 | +1,772.22% | 3,607 | 678 | 56.54% |
| NVDA240426P00750000 | 2024-04-19 3:59PM EDT | 750.00 | 18.50 | 18.10 | 18.75 | +17.45 | +1,661.90% | 20,732 | 2,800 | 57.36% |
| NVDA240426P00755000 | 2024-04-19 3:59PM EDT | 755.00 | 20.50 | 19.35 | 20.00 | +19.30 | +1,608.33% | 6,259 | 1,567 | 54.91% |
| NVDA240426P00760000 | 2024-04-19 3:59PM EDT | 760.00 | 22.59 | 22.30 | 22.95 | +21.11 | +1,426.35% | 11,681 | 2,284 | 56.18% |
| NVDA240426P00765000 | 2024-04-19 3:59PM EDT | 765.00 | 25.12 | 24.70 | 25.45 | +23.37 | +1,335.43% | 7,855 | 3,047 | 55.84% |
| NVDA240426P00770000 | 2024-04-19 3:59PM EDT | 770.00 | 27.60 | 27.25 | 28.05 | +25.54 | +1,239.81% | 12,740 | 1,879 | 55.39% |
| NVDA240426P00775000 | 2024-04-19 3:59PM EDT | 775.00 | 30.39 | 29.40 | 30.90 | +28.01 | +1,176.89% | 8,021 | 1,507 | 54.35% |
| NVDA240426P00780000 | 2024-04-19 3:59PM EDT | 780.00 | 33.30 | 33.00 | 33.95 | +30.42 | +1,056.25% | 10,967 | 3,211 | 54.91% |
| NVDA240426P00785000 | 2024-04-19 3:59PM EDT | 785.00 | 36.25 | 36.15 | 37.15 | +32.80 | +950.72% | 7,673 | 1,981 | 54.71% |
| NVDA240426P00790000 | 2024-04-19 3:59PM EDT | 790.00 | 40.08 | 39.45 | 40.50 | +35.94 | +868.12% | 11,358 | 3,810 | 54.49% |
| NVDA240426P00795000 | 2024-04-19 3:59PM EDT | 795.00 | 43.75 | 42.55 | 43.85 | +38.87 | +796.52% | 6,914 | 3,898 | 53.59% |
| NVDA240426P00800000 | 2024-04-19 3:59PM EDT | 800.00 | 47.34 | 46.70 | 47.55 | +41.69 | +737.88% | 29,219 | 5,187 | 54.20% |
| NVDA240426P00805000 | 2024-04-19 3:59PM EDT | 805.00 | 50.16 | 50.40 | 51.65 | +43.41 | +643.11% | 9,867 | 2,219 | 54.40% |
| NVDA240426P00810000 | 2024-04-19 3:59PM EDT | 810.00 | 54.85 | 54.35 | 55.60 | +46.95 | +594.30% | 13,183 | 1,689 | 54.40% |
| NVDA240426P00815000 | 2024-04-19 3:59PM EDT | 815.00 | 58.00 | 58.40 | 59.70 | +48.98 | +543.02% | 9,704 | 1,361 | 54.43% |
| NVDA240426P00820000 | 2024-04-19 3:59PM EDT | 820.00 | 63.61 | 60.85 | 63.70 | +52.95 | +496.72% | 11,752 | 2,872 | 50.84% |
| NVDA240426P00825000 | 2024-04-19 3:59PM EDT | 825.00 | 66.20 | 65.95 | 69.10 | +53.87 | +436.90% | 8,789 | 2,200 | 54.58% |
| NVDA240426P00830000 | 2024-04-19 3:59PM EDT | 830.00 | 71.46 | 70.95 | 73.20 | +57.56 | +414.10% | 7,584 | 2,546 | 55.43% |
| NVDA240426P00835000 | 2024-04-19 3:58PM EDT | 835.00 | 74.75 | 75.45 | 77.75 | +58.75 | +367.19% | 4,288 | 1,722 | 55.93% |
| NVDA240426P00840000 | 2024-04-19 3:58PM EDT | 840.00 | 80.20 | 80.00 | 82.40 | +62.05 | +341.87% | 6,332 | 1,891 | 56.53% |
| NVDA240426P00845000 | 2024-04-19 3:56PM EDT | 845.00 | 85.44 | 84.20 | 87.05 | +64.86 | +315.16% | 3,724 | 3,117 | 55.93% |
| NVDA240426P00850000 | 2024-04-19 3:59PM EDT | 850.00 | 90.02 | 89.20 | 91.00 | +67.02 | +291.39% | 5,408 | 3,916 | 55.14% |
| NVDA240426P00855000 | 2024-04-19 3:59PM EDT | 855.00 | 95.64 | 92.40 | 96.00 | +69.79 | +269.98% | 648 | 1,006 | 50.73% |
| NVDA240426P00857500 | 2024-04-19 3:43PM EDT | 857.50 | 100.29 | 94.75 | 98.50 | +73.34 | +272.13% | 500 | 942 | 51.07% |
| NVDA240426P00860000 | 2024-04-19 3:59PM EDT | 860.00 | 99.55 | 98.05 | 101.00 | +70.75 | +245.66% | 1,287 | 2,110 | 55.43% |
| NVDA240426P00862500 | 2024-04-19 3:58PM EDT | 862.50 | 98.75 | 99.75 | 104.35 | +68.77 | +229.39% | 195 | 397 | 56.65% |
| NVDA240426P00865000 | 2024-04-19 3:55PM EDT | 865.00 | 106.00 | 102.85 | 106.80 | +74.25 | +233.86% | 519 | 1,158 | 59.74% |
| NVDA240426P00867500 | 2024-04-19 3:58PM EDT | 867.50 | 102.45 | 104.45 | 109.20 | +68.70 | +203.56% | 113 | 360 | 56.82% |
| NVDA240426P00870000 | 2024-04-19 3:56PM EDT | 870.00 | 108.10 | 106.80 | 111.60 | +72.87 | +206.84% | 1,118 | 1,522 | 56.69% |
| NVDA240426P00872500 | 2024-04-19 3:26PM EDT | 872.50 | 111.99 | 109.25 | 114.00 | +76.04 | +211.52% | 119 | 446 | 56.93% |
| NVDA240426P00875000 | 2024-04-19 3:57PM EDT | 875.00 | 113.96 | 112.50 | 116.45 | +75.51 | +196.38% | 339 | 1,465 | 61.07% |
| NVDA240426P00877500 | 2024-04-19 3:37PM EDT | 877.50 | 114.00 | 114.10 | 118.80 | +72.70 | +176.03% | 148 | 390 | 57.03% |
| NVDA240426P00880000 | 2024-04-19 3:58PM EDT | 880.00 | 116.35 | 117.35 | 121.35 | +72.77 | +166.98% | 749 | 2,031 | 61.94% |
| NVDA240426P00885000 | 2024-04-19 3:59PM EDT | 885.00 | 121.95 | 122.25 | 126.20 | +77.30 | +173.12% | 325 | 982 | 62.66% |
| NVDA240426P00890000 | 2024-04-19 3:54PM EDT | 890.00 | 132.40 | 127.10 | 130.55 | +82.50 | +165.33% | 309 | 878 | 60.08% |
| NVDA240426P00895000 | 2024-04-19 3:59PM EDT | 895.00 | 131.72 | 131.05 | 136.00 | +81.12 | +160.32% | 145 | 1,226 | 57.47% |
| NVDA240426P00900000 | 2024-04-19 3:47PM EDT | 900.00 | 143.15 | 136.95 | 140.90 | +85.45 | +148.09% | 549 | 1,610 | 64.84% |
| NVDA240426P00905000 | 2024-04-19 3:26PM EDT | 905.00 | 138.80 | 141.10 | 145.85 | +77.80 | +127.54% | 67 | 461 | 59.86% |
| NVDA240426P00910000 | 2024-04-19 3:59PM EDT | 910.00 | 148.63 | 146.05 | 150.70 | +85.46 | +135.29% | 101 | 614 | 59.38% |
| NVDA240426P00915000 | 2024-04-19 3:25PM EDT | 915.00 | 157.19 | 151.00 | 155.65 | +88.04 | +127.32% | 74 | 774 | 59.77% |
| NVDA240426P00920000 | 2024-04-19 3:27PM EDT | 920.00 | 151.01 | 156.70 | 160.65 | +75.26 | +99.35% | 461 | 892 | 68.16% |
| NVDA240426P00925000 | 2024-04-19 2:52PM EDT | 925.00 | 157.22 | 160.90 | 165.55 | +79.22 | +101.56% | 42 | 313 | 59.86% |
| NVDA240426P00930000 | 2024-04-19 3:55PM EDT | 930.00 | 171.00 | 166.55 | 170.45 | +87.78 | +105.48% | 469 | 586 | 68.21% |
| NVDA240426P00935000 | 2024-04-19 3:08PM EDT | 935.00 | 167.94 | 171.55 | 174.75 | +77.40 | +85.49% | 20 | 145 | 59.77% |
| NVDA240426P00940000 | 2024-04-19 3:41PM EDT | 940.00 | 178.06 | 175.75 | 180.35 | +86.26 | +93.97% | 28 | 385 | 54.49% |
| NVDA240426P00945000 | 2024-04-19 10:42AM EDT | 945.00 | 137.62 | 181.45 | 185.45 | +37.65 | +37.66% | 7 | 153 | 71.73% |
| NVDA240426P00950000 | 2024-04-19 2:43PM EDT | 950.00 | 170.00 | 185.70 | 190.30 | +67.46 | +65.79% | 993 | 1,755 | 96.17% |
| NVDA240426P00955000 | 2024-04-19 2:41PM EDT | 955.00 | 182.44 | 191.40 | 195.30 | +84.54 | +86.35% | 6 | 58 | 72.17% |
| NVDA240426P00960000 | 2024-04-19 11:14AM EDT | 960.00 | 136.28 | 195.50 | 200.35 | +23.12 | +20.43% | 2 | 435 | 100.12% |
| NVDA240426P00965000 | 2024-04-19 3:56PM EDT | 965.00 | 202.51 | 200.40 | 205.30 | +89.16 | +78.66% | 9 | 146 | 101.44% |
| NVDA240426P00970000 | 2024-04-19 2:20PM EDT | 970.00 | 179.60 | 200.30 | 215.30 | +56.85 | +46.31% | 28 | 479 | 134.34% |
| NVDA240426P00975000 | 2024-04-19 3:47PM EDT | 975.00 | 218.70 | 210.60 | 215.50 | +86.55 | +65.49% | 24 | 20 | 62.89% |
| NVDA240426P00980000 | 2024-04-18 9:33AM EDT | 980.00 | 134.20 | 215.55 | 220.50 | 0.00 | - | 2 | 16 | 60.55% |
| NVDA240426P00990000 | 2024-04-18 11:45AM EDT | 990.00 | 130.05 | 222.70 | 235.55 | 0.00 | - | 2 | 0 | 96.90% |
| NVDA240426P01000000 | 2024-04-19 3:25PM EDT | 1,000.00 | 232.00 | 230.30 | 245.30 | +88.63 | +61.82% | 6 | 4 | 146.11% |
| NVDA240426P01010000 | 2024-04-19 2:15PM EDT | 1,010.00 | 223.05 | 245.50 | 250.45 | +67.40 | +43.30% | 2 | 0 | 117.88% |
| NVDA240426P01020000 | 2024-04-19 10:45AM EDT | 1,020.00 | 200.20 | 255.45 | 260.40 | +27.85 | +16.16% | 4 | 0 | 120.63% |
| NVDA240426P01030000 | 2024-04-19 2:19PM EDT | 1,030.00 | 240.10 | 265.45 | 270.40 | +59.50 | +32.95% | 2 | 0 | 123.79% |
| NVDA240426P01040000 | 2024-04-05 3:24PM EDT | 1,040.00 | 163.80 | 275.45 | 280.35 | 0.00 | - | 6 | 0 | 126.42% |
| NVDA240426P01050000 | 2024-04-19 10:51AM EDT | 1,050.00 | 226.74 | 285.45 | 290.35 | +57.82 | +34.23% | 2 | 0 | 129.47% |
| NVDA240426P01060000 | 2024-04-19 12:27PM EDT | 1,060.00 | 256.00 | 290.40 | 305.35 | +42.90 | +20.13% | 6 | 0 | 168.18% |
| NVDA240426P01070000 | 2024-04-05 9:39AM EDT | 1,070.00 | 207.07 | 305.40 | 310.35 | 0.00 | - | 1 | 0 | 135.45% |
| NVDA240426P01080000 | 2024-04-08 1:13PM EDT | 1,080.00 | 208.07 | 310.35 | 325.35 | 0.00 | - | 2 | 0 | 174.99% |
| NVDA240426P01090000 | 2024-04-04 2:47PM EDT | 1,090.00 | 211.44 | 325.40 | 330.30 | 0.00 | - | 2 | 0 | 140.75% |
| NVDA240426P01100000 | 2024-04-18 2:48PM EDT | 1,100.00 | 254.69 | 335.40 | 340.30 | 0.00 | - | 2 | 0 | 143.58% |
| NVDA240426P01110000 | 2024-04-12 10:30AM EDT | 1,110.00 | 216.45 | 345.40 | 350.30 | 0.00 | - | 1 | 0 | 146.39% |
| NVDA240426P01120000 | 2024-04-02 1:38PM EDT | 1,120.00 | 225.55 | 355.40 | 360.30 | 0.00 | - | 9 | 0 | 149.15% |
| NVDA240426P01130000 | 2024-04-01 10:36AM EDT | 1,130.00 | 214.40 | 365.40 | 370.30 | 0.00 | - | - | 0 | 151.88% |
| NVDA240426P01150000 | 2024-04-12 2:38PM EDT | 1,150.00 | 268.81 | 385.40 | 390.30 | 0.00 | - | 2 | 0 | 157.25% |
| NVDA240426P01160000 | 2024-04-02 2:57PM EDT | 1,160.00 | 266.48 | 395.35 | 400.30 | 0.00 | - | 2 | 0 | 159.89% |
| NVDA240426P01180000 | 2024-03-27 10:35AM EDT | 1,180.00 | 278.32 | 415.35 | 420.30 | 0.00 | - | 1 | 0 | 165.04% |
| NVDA240426P01200000 | 2024-04-16 9:54AM EDT | 1,200.00 | 330.39 | 435.35 | 440.30 | 0.00 | - | 6 | 0 | 170.09% |
| NVDA240426P01210000 | 2024-04-16 9:48AM EDT | 1,210.00 | 346.91 | 445.35 | 450.30 | 0.00 | - | 2 | 0 | 172.56% |
| NVDA240426P01220000 | 2024-04-11 9:37AM EDT | 1,220.00 | 337.78 | 450.30 | 465.30 | 0.00 | - | - | 0 | 217.47% |
| NVDA240426P01240000 | 2024-04-01 1:46PM EDT | 1,240.00 | 341.23 | 470.25 | 485.25 | 0.00 | - | - | 0 | 222.66% |
| NVDA240426P01250000 | 2024-04-08 12:30PM EDT | 1,250.00 | 378.93 | 480.25 | 495.20 | 0.00 | - | - | 0 | 225.02% |
| NVDA240426P01260000 | 2024-04-01 9:38AM EDT | 1,260.00 | 340.53 | 490.25 | 505.10 | 0.00 | - | 1 | 0 | 227.03% |
| NVDA240426P01280000 | 2024-03-20 3:43PM EDT | 1,280.00 | 380.35 | 510.00 | 525.00 | 0.00 | - | - | 0 | 231.59% |
| NVDA240426P01340000 | 2024-03-19 11:19AM EDT | 1,340.00 | 474.55 | 490.50 | 495.30 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426P01400000 | 2024-03-28 1:46PM EDT | 1,400.00 | 493.94 | 635.35 | 640.30 | 0.00 | - | 2 | 0 | 214.97% |
| NVDA240426P01500000 | 2024-03-22 10:05AM EDT | 1,500.00 | 574.42 | 735.35 | 740.30 | 0.00 | - | 2 | 0 | 234.35% |
| NVDA240426P01550000 | 2024-03-25 10:59AM EDT | 1,550.00 | 590.80 | 785.30 | 790.25 | 0.00 | - | 2 | 0 | 242.65% |
| NVDA240426P01650000 | 2024-04-16 10:16AM EDT | 1,650.00 | 771.64 | 885.30 | 890.25 | 0.00 | - | 1 | 0 | 259.72% |
| NVDA240426P01700000 | 2024-03-14 10:06AM EDT | 1,700.00 | 816.65 | 815.60 | 820.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01750000 | 2024-03-13 11:33AM EDT | 1,750.00 | 858.75 | 857.80 | 862.45 | 0.00 | - | - | 0 | 0.00% |
| NVDA240426P01790000 | 2024-03-14 10:07AM EDT | 1,790.00 | 906.50 | 905.55 | 910.15 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01800000 | 2024-03-13 11:33AM EDT | 1,800.00 | 908.90 | 907.80 | 912.55 | 0.00 | - | - | 0 | 0.00% |
| NVDA240426P01820000 | 2024-03-14 10:07AM EDT | 1,820.00 | 936.40 | 935.55 | 940.15 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01830000 | 2024-03-14 10:07AM EDT | 1,830.00 | 945.85 | 945.50 | 952.65 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01870000 | 2024-03-14 10:06AM EDT | 1,870.00 | 986.35 | 985.55 | 990.20 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.