Mercado abrirá em 7 h 25 min
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,22 +0,27 (+0,34%) OURO
2.315,70 +6,10 (+0,26%) Bitcoin USD
59.622,62 +2.421,93 (+4,23%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
3 de maio de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 617.00 | 0.00 | - | 5 | 0 | 260.00 | 0.01 | 0.00 | - | 2 | 0 |
| 534.39 | 0.00 | - | - | 0 | 280.00 | 0.05 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 290.00 | 0.01 | 0.00 | - | 2 | 0 |
| 586.84 | 0.00 | - | 2 | 0 | 300.00 | 0.08 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 310.00 | 0.01 | 0.00 | - | 7 | 0 |
| 541.05 | 0.00 | - | 2 | 0 | 320.00 | 0.04 | 0.00 | - | 1 | 0 |
| 517.25 | 0.00 | - | 20 | 0 | 330.00 | 0.01 | 0.00 | - | 5 | 0 |
| 517.00 | 0.00 | - | 1 | 0 | 340.00 | 0.02 | 0.00 | - | 1 | 0 |
| 504.29 | 0.00 | - | 55 | 0 | 350.00 | 0.02 | 0.00 | - | 1 | 0 |
| 502.36 | 0.00 | - | 1 | 0 | 360.00 | 0.01 | 0.00 | - | 113 | 0 |
| 481.96 | 0.00 | - | 4 | 0 | 370.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 380.00 | 0.01 | 0.00 | - | 8 | 0 |
| 423.26 | 0.00 | - | 1 | 0 | 390.00 | 0.01 | 0.00 | - | 18 | 0 |
| 432.08 | 0.00 | - | 3 | 0 | 400.00 | 0.01 | 0.00 | - | 1 | 0 |
| 461.31 | 0.00 | - | 10 | 0 | 410.00 | 0.03 | 0.00 | - | 2 | 0 |
| 424.00 | 0.00 | - | 1 | 0 | 420.00 | 0.01 | 0.00 | - | 2 | 0 |
| 399.47 | 0.00 | - | 1 | 0 | 430.00 | 0.01 | 0.00 | - | 2 | 0 |
| 431.29 | 0.00 | - | 2 | 0 | 440.00 | 0.03 | 0.00 | - | 5 | 0 |
| 397.18 | 0.00 | - | 1 | 0 | 450.00 | 0.01 | 0.00 | - | 8 | 0 |
| 379.33 | 0.00 | - | - | 0 | 460.00 | 0.01 | 0.00 | - | 9 | 0 |
| 344.40 | 0.00 | - | 1 | 0 | 470.00 | 0.01 | 0.00 | - | 10 | 0 |
| 360.10 | 0.00 | - | 2 | 0 | 480.00 | 0.01 | 0.00 | - | 1 | 0 |
| 337.20 | 0.00 | - | 2 | 0 | 490.00 | 0.01 | 0.00 | - | 9 | 0 |
| 361.24 | 0.00 | - | 7 | 0 | 500.00 | 0.01 | 0.00 | - | 68 | 0 |
| 361.36 | 0.00 | - | 1 | 0 | 510.00 | 0.01 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 515.00 | 0.02 | 0.00 | - | 5 | 0 |
| 358.34 | 0.00 | - | 7 | 0 | 520.00 | 0.01 | 0.00 | - | 64 | 0 |
| - | - | - | - | - | 525.00 | 0.01 | 0.00 | - | 77 | 0 |
| 367.74 | 0.00 | - | 1 | 0 | 530.00 | 0.01 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 535.00 | 0.01 | 0.00 | - | 71 | 0 |
| 328.55 | 0.00 | - | 1 | 0 | 540.00 | 0.01 | 0.00 | - | 14 | 0 |
| 314.75 | 0.00 | - | 1 | 0 | 545.00 | 0.01 | 0.00 | - | 6 | 0 |
| 306.29 | 0.00 | - | 6 | 0 | 550.00 | 0.01 | 0.00 | - | 74 | 0 |
| 309.28 | 0.00 | - | 1 | 0 | 555.00 | 0.01 | 0.00 | - | 2 | 0 |
| 306.50 | 0.00 | - | 1 | 0 | 560.00 | 0.01 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 565.00 | 0.01 | 0.00 | - | 1 | 0 |
| 307.23 | 0.00 | - | 1 | 0 | 570.00 | 0.01 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 575.00 | 0.01 | 0.00 | - | 75 | 0 |
| 247.45 | 0.00 | - | 6 | 0 | 580.00 | 0.01 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 585.00 | 0.01 | 0.00 | - | 3 | 0 |
| 254.10 | 0.00 | - | 3 | 0 | 590.00 | 0.01 | 0.00 | - | 58 | 0 |
| 261.20 | 0.00 | - | 1 | 0 | 595.00 | 0.01 | 0.00 | - | 16 | 0 |
| 249.67 | 0.00 | - | 34 | 0 | 600.00 | 0.01 | 0.00 | - | 178 | 0 |
| 220.95 | 0.00 | - | - | 0 | 605.00 | 0.01 | 0.00 | - | 22 | 0 |
| 231.91 | 0.00 | - | 10 | 0 | 610.00 | 0.01 | 0.00 | - | 119 | 0 |
| 199.42 | 0.00 | - | 1 | 0 | 615.00 | 0.01 | 0.00 | - | 251 | 0 |
| 229.65 | 0.00 | - | 34 | 0 | 620.00 | 0.01 | 0.00 | - | 56 | 0 |
| 192.98 | 0.00 | - | 2 | 0 | 625.00 | 0.01 | 0.00 | - | 102 | 0 |
| 212.60 | 0.00 | - | 1 | 0 | 630.00 | 0.01 | 0.00 | - | 204 | 0 |
| 185.10 | 0.00 | - | - | 0 | 635.00 | 0.02 | 0.00 | - | 150 | 0 |
| 217.53 | 0.00 | - | 3 | 0 | 640.00 | 0.02 | 0.00 | - | 320 | 0 |
| 181.58 | 0.00 | - | - | 0 | 645.00 | 0.02 | 0.00 | - | 199 | 0 |
| 204.75 | 0.00 | - | 7 | 0 | 650.00 | 0.01 | 0.00 | - | 244 | 0 |
| 162.75 | 0.00 | - | 1 | 0 | 655.00 | 0.02 | 0.00 | - | 231 | 0 |
| 194.80 | 0.00 | - | 38 | 0 | 660.00 | 0.03 | 0.00 | - | 289 | 0 |
| 185.90 | 0.00 | - | 1 | 0 | 665.00 | 0.03 | 0.00 | - | 255 | 0 |
| 188.75 | 0.00 | - | 17 | 0 | 670.00 | 0.04 | 0.00 | - | 275 | 0 |
| 160.40 | 0.00 | - | 2 | 0 | 675.00 | 0.03 | 0.00 | - | 306 | 0 |
| 174.83 | 0.00 | - | 15 | 0 | 680.00 | 0.03 | 0.00 | - | 287 | 0 |
| 161.55 | 0.00 | - | 12 | 0 | 685.00 | 0.04 | 0.00 | - | 602 | 0 |
| 163.55 | 0.00 | - | 6 | 0 | 690.00 | 0.05 | 0.00 | - | 338 | 0 |
| 134.60 | 0.00 | - | 5 | 0 | 695.00 | 0.05 | 0.00 | - | 117 | 0 |
| 157.00 | 0.00 | - | 129 | 0 | 700.00 | 0.06 | 0.00 | - | 3,172 | 0 |
| 149.00 | 0.00 | - | 28 | 0 | 705.00 | 0.06 | 0.00 | - | 817 | 0 |
| 140.05 | 0.00 | - | 3 | 0 | 710.00 | 0.07 | 0.00 | - | 757 | 0 |
| 139.00 | 0.00 | - | 1 | 0 | 715.00 | 0.09 | 0.00 | - | 527 | 0 |
| 132.77 | 0.00 | - | 21 | 0 | 720.00 | 0.09 | 0.00 | - | 609 | 0 |
| 134.75 | 0.00 | - | 14 | 0 | 725.00 | 0.07 | 0.00 | - | 585 | 0 |
| 131.15 | 0.00 | - | 28 | 0 | 730.00 | 0.10 | 0.00 | - | 856 | 0 |
| 126.64 | 0.00 | - | 26 | 0 | 735.00 | 0.09 | 0.00 | - | 617 | 0 |
| 118.00 | 0.00 | - | 282 | 0 | 740.00 | 0.09 | 0.00 | - | 1,153 | 0 |
| 112.90 | 0.00 | - | 73 | 0 | 745.00 | 0.10 | 0.00 | - | 743 | 0 |
| 106.66 | 0.00 | - | 160 | 0 | 750.00 | 0.10 | 0.00 | - | 7,896 | 0 |
| 94.61 | 0.00 | - | 17 | 0 | 755.00 | 0.13 | 0.00 | - | 1,228 | 0 |
| 100.50 | 0.00 | - | 24 | 0 | 760.00 | 0.14 | 0.00 | - | 2,003 | 0 |
| 96.00 | 0.00 | - | 8 | 0 | 765.00 | 0.14 | 0.00 | - | 1,097 | 0 |
| 89.00 | 0.00 | - | 110 | 0 | 770.00 | 0.15 | 0.00 | - | 6,253 | 0 |
| 85.75 | 0.00 | - | 98 | 0 | 775.00 | 0.18 | 0.00 | - | 2,980 | 0 |
| 79.70 | 0.00 | - | 96 | 0 | 780.00 | 0.18 | 0.00 | - | 7,772 | 0 |
| 74.06 | 0.00 | - | 49 | 0 | 785.00 | 0.21 | 0.00 | - | 2,662 | 0 |
| 68.89 | 0.00 | - | 213 | 0 | 790.00 | 0.25 | 0.00 | - | 7,401 | 0 |
| 65.20 | 0.00 | - | 22 | 0 | 792.50 | 0.30 | 0.00 | - | 1,578 | 0 |
| 66.20 | 0.00 | - | 382 | 0 | 795.00 | 0.29 | 0.00 | - | 2,686 | 0 |
| 63.08 | 0.00 | - | 72 | 0 | 797.50 | 0.34 | 0.00 | - | 1,903 | 0 |
| 58.77 | 0.00 | - | 1,121 | 0 | 800.00 | 0.36 | 0.00 | - | 47,353 | 0 |
| 58.65 | 0.00 | - | 94 | 0 | 802.50 | 0.39 | 0.00 | - | 6,293 | 0 |
| 54.90 | 0.00 | - | 323 | 0 | 805.00 | 0.46 | 0.00 | - | 4,604 | 0 |
| 50.32 | 0.00 | - | 64 | 0 | 807.50 | 0.48 | 0.00 | - | 4,537 | 0 |
| 49.00 | 0.00 | - | 528 | 0 | 810.00 | 0.58 | 0.00 | - | 9,789 | 0 |
| 48.30 | 0.00 | - | 99 | 0 | 812.50 | 0.65 | 0.00 | - | 4,584 | 0 |
| 44.13 | 0.00 | - | 428 | 0 | 815.00 | 0.75 | 0.00 | - | 19,567 | 0 |
| 41.50 | 0.00 | - | 234 | 0 | 817.50 | 0.85 | 0.00 | - | 4,382 | 0 |
| 39.42 | 0.00 | - | 1,674 | 0 | 820.00 | 1.00 | 0.00 | - | 34,662 | 0 |
| 34.50 | 0.00 | - | 2,342 | 0 | 825.00 | 1.36 | 0.00 | - | 13,753 | 0 |
| 30.60 | 0.00 | - | 5,638 | 0 | 830.00 | 1.80 | 0.00 | - | 26,596 | 0 |
| 25.55 | 0.00 | - | 5,966 | 0 | 835.00 | 2.56 | 0.00 | - | 16,881 | 0 |
| 22.40 | 0.00 | - | 19,725 | 0 | 840.00 | 3.40 | 0.00 | - | 34,328 | 0 |
| 18.26 | 0.00 | - | 24,154 | 0 | 845.00 | 4.55 | 0.00 | - | 23,218 | 0 |
| 15.25 | 0.00 | - | 57,238 | 0 | 850.00 | 6.44 | 0.00 | - | 32,613 | 0 |
| 12.00 | 0.00 | - | 30,872 | 0 | 855.00 | 8.45 | 0.00 | - | 11,301 | 0 |
| 9.36 | 0.00 | - | 46,235 | 0 | 860.00 | 11.00 | 0.00 | - | 6,235 | 0 |
| 7.40 | 0.00 | - | 20,340 | 0 | 865.00 | 14.05 | 0.00 | - | 1,793 | 0 |
| 5.60 | 0.00 | - | 33,370 | 0 | 870.00 | 17.50 | 0.00 | - | 2,721 | 0 |
| 4.21 | 0.00 | - | 21,288 | 0 | 875.00 | 20.85 | 0.00 | - | 889 | 0 |
| 3.08 | 0.00 | - | 37,585 | 0 | 880.00 | 24.80 | 0.00 | - | 1,266 | 0 |
| 2.72 | 0.00 | - | 4,423 | 0 | 882.50 | 26.91 | 0.00 | - | 271 | 0 |
| 2.25 | 0.00 | - | 10,174 | 0 | 885.00 | 28.50 | 0.00 | - | 281 | 0 |
| 1.93 | 0.00 | - | 4,602 | 0 | 887.50 | 35.02 | 0.00 | - | 36 | 0 |
| 1.65 | 0.00 | - | 13,923 | 0 | 890.00 | 34.00 | 0.00 | - | 415 | 0 |
| 1.28 | 0.00 | - | 2,975 | 0 | 892.50 | 42.25 | 0.00 | - | 33 | 0 |
| 1.11 | 0.00 | - | 4,063 | 0 | 895.00 | 36.20 | 0.00 | - | 27 | 0 |
| 0.95 | 0.00 | - | 2,476 | 0 | 897.50 | 40.60 | 0.00 | - | 48 | 0 |
| 0.76 | 0.00 | - | 44,388 | 0 | 900.00 | 42.50 | 0.00 | - | 935 | 0 |
| 0.65 | 0.00 | - | 2,543 | 0 | 902.50 | 51.20 | 0.00 | - | 23 | 0 |
| 0.55 | 0.00 | - | 3,945 | 0 | 905.00 | 46.50 | 0.00 | - | 200 | 0 |
| 0.47 | 0.00 | - | 1,398 | 0 | 907.50 | 48.30 | 0.00 | - | 207 | 0 |
| 0.38 | 0.00 | - | 5,125 | 0 | 910.00 | 53.12 | 0.00 | - | 33 | 0 |
| 0.28 | 0.00 | - | 867 | 0 | 912.50 | 80.12 | 0.00 | - | 35 | 0 |
| 0.27 | 0.00 | - | 3,052 | 0 | 915.00 | 57.45 | 0.00 | - | 41 | 0 |
| 0.19 | 0.00 | - | 6,326 | 0 | 920.00 | 62.97 | 0.00 | - | 51 | 0 |
| 0.14 | 0.00 | - | 4,240 | 0 | 925.00 | 65.00 | 0.00 | - | 71 | 0 |
| 0.11 | 0.00 | - | 3,007 | 0 | 930.00 | 72.40 | 0.00 | - | 49 | 0 |
| 0.09 | 0.00 | - | 1,807 | 0 | 935.00 | 76.00 | 0.00 | - | 5 | 0 |
| 0.08 | 0.00 | - | 2,601 | 0 | 940.00 | 81.70 | 0.00 | - | 75 | 0 |
| 0.05 | 0.00 | - | 1,343 | 0 | 945.00 | 84.65 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 4,996 | 0 | 950.00 | 93.15 | 0.00 | - | 283 | 0 |
| 0.04 | 0.00 | - | 799 | 0 | 955.00 | 114.00 | 0.00 | - | 20 | 0 |
| 0.04 | 0.00 | - | 1,438 | 0 | 960.00 | 105.75 | 0.00 | - | 146 | 0 |
| 0.04 | 0.00 | - | 1,070 | 0 | 965.00 | 104.65 | 0.00 | - | 12 | 0 |
| 0.02 | 0.00 | - | 976 | 0 | 970.00 | 111.65 | 0.00 | - | 14 | 0 |
| 0.02 | 0.00 | - | 1,023 | 0 | 975.00 | 134.50 | 0.00 | - | 32 | 0 |
| 0.03 | 0.00 | - | 1,031 | 0 | 980.00 | 119.95 | 0.00 | - | 8 | 0 |
| 0.02 | 0.00 | - | 356 | 0 | 985.00 | 146.20 | 0.00 | - | 18 | 0 |
| 0.03 | 0.00 | - | 638 | 0 | 990.00 | 136.20 | 0.00 | - | 115 | 0 |
| 0.01 | 0.00 | - | 562 | 0 | 995.00 | 145.70 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 3,543 | 0 | 1,000.00 | 139.75 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 494 | 0 | 1,010.00 | 158.80 | 0.00 | - | 524 | 0 |
| 0.01 | 0.00 | - | 392 | 0 | 1,020.00 | 202.30 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 308 | 0 | 1,030.00 | 177.95 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 155 | 0 | 1,040.00 | 188.45 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 580 | 0 | 1,050.00 | 196.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 201 | 0 | 1,060.00 | 243.45 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 188 | 0 | 1,070.00 | 218.75 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 289 | 0 | 1,080.00 | 260.75 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 134 | 0 | 1,090.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 480 | 0 | 1,100.00 | 218.00 | 0.00 | - | 50 | 0 |
| 0.01 | 0.00 | - | 68 | 0 | 1,110.00 | 240.15 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 109 | 0 | 1,120.00 | 223.15 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 26 | 0 | 1,130.00 | 232.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 88 | 0 | 1,140.00 | 246.64 | 0.00 | - | 34 | 0 |
| 0.01 | 0.00 | - | 132 | 0 | 1,150.00 | 254.35 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 17 | 0 | 1,160.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 0 | 1,170.00 | 278.25 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 6 | 0 | 1,180.00 | 323.38 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 8 | 0 | 1,190.00 | 290.10 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 25 | 0 | 1,200.00 | 332.34 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 41 | 0 | 1,210.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 252 | 0 | 1,220.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 94 | 0 | 1,230.00 | 329.35 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 47 | 0 | 1,240.00 | 339.39 | 0.00 | - | 48 | 0 |
| 0.01 | 0.00 | - | 12,191 | 0 | 1,250.00 | 385.20 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 15 | 0 | 1,260.00 | 476.55 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 4 | 0 | 1,270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 1,280.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 21 | 0 | 1,290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 1,300.00 | 406.10 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 13 | 0 | 1,310.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 52 | 0 | 1,320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 1,330.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 82 | 0 | 1,340.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 0 | 1,350.00 | 427.90 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 1,360.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 36 | 0 | 1,370.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 42 | 0 | 1,380.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 148 | 0 | 1,390.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 0 | 1,400.00 | 494.19 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 13,221 | 0 | 1,450.00 | 547.35 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 1,500.00 | 549.83 | 0.00 | - | 22 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 1,550.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 80 | 0 | 1,600.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 0 | 1,650.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 1,700.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 1,750.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 1,790.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 0 | 1,800.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 0 | 1,810.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 0 | 1,820.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 25 | 0 | 1,830.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 1,840.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 1,850.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.