Mercado fechado

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
822,79+31,67 (+4,00%)
No fechamento: 04:00PM EST
826,56 +3,77 (+0,46%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
8 de março de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
572.50+27.50+5.05%96250.000.040.00-1123
533.820.00-24260.000.010.00-1165
549.75+549.75-60270.000.15+0.11+275.00%1037
451.970.00--1280.000.010.00-125
-----290.000.130.00-916
490.530.00-14300.000.010.00-2279
475.85+475.85--1310.000.010.00-1659
502.34+24.44+5.11%12320.000.010.00-7231
465.35+465.35--1330.000.010.00-928
481.41+145.81+43.45%12340.000.010.00-276
432.670.00-10350.000.010.00-1430
341.900.00-2023360.000.010.00-1038
422.650.00-15370.000.010.00-380
332.700.00-11380.000.010.00-299
417.13+28.53+7.34%57390.000.010.00-2361
420.55+26.23+6.65%957400.000.010.00-1631
410.70+410.70-10410.000.010.00-25241
398.44+27.51+7.42%128420.000.01-0.01-50.00%18188
397.79+31.24+8.52%1027425.000.010.00-25382
304.000.00-11430.000.010.00-25211
368.38+71.18+23.95%21435.000.010.00-25176
351.76+351.76--1440.000.01-0.01-50.00%35153
376.44+153.90+69.16%53445.000.010.00-442120
369.87+29.92+8.80%317450.000.02+0.01+100.00%174750
337.710.00-28455.000.010.00-382153
332.270.00-13460.000.01-0.01-50.00%2299
342.69+15.54+4.75%22465.000.010.00-3195
351.16+28.90+8.97%36470.000.01-0.01-50.00%10330
343.35+19.60+6.05%33475.000.03+0.01+50.00%1192
339.26+28.96+9.33%413480.000.010.00-87220
336.58+27.06+8.74%14485.000.03+0.01+50.00%105397
301.010.00-14490.000.01-0.02-66.67%122289
328.20+46.77+16.62%517495.000.01-0.01-50.00%1358
320.60+22.10+7.40%465500.000.04+0.03+300.00%1,2251,581
291.900.00-4330505.000.01-0.02-66.67%55357
308.70+25.20+8.89%528510.000.020.00-11326
285.11+1.56+0.55%126515.000.04+0.02+100.00%10327
300.44+27.49+10.07%978520.000.02-0.03-60.00%75207
293.76+19.06+6.94%385525.000.05-0.01-16.67%76276
292.06+30.56+11.69%1014530.000.03-0.02-40.00%181,171
287.48+31.91+12.49%17535.000.03-0.04-57.14%30169
281.99+30.05+11.93%1016540.000.03-0.01-25.00%39312
275.10+26.73+10.76%412545.000.04-0.03-42.86%69787
271.23+27.45+11.26%3860550.000.03-0.02-40.00%572976
267.00+22.49+9.20%235555.000.08+0.03+60.00%38329
262.66+23.72+9.93%133560.000.040.00-120360
257.01+30.67+13.55%810565.000.05-0.03-37.50%117408
253.02+28.94+12.92%559570.000.03-0.03-50.00%362674
248.50+29.62+13.53%328575.000.03-0.03-50.00%3441,933
243.00+24.30+11.11%330580.000.05-0.01-16.67%5061,226
211.290.00-120585.000.02-0.06-75.00%436310
231.36+28.06+13.80%13637590.000.06-0.02-25.00%145432
208.79+4.84+2.37%200253595.000.02-0.08-80.00%1,0641,370
219.93+24.93+12.78%721,090600.000.03-0.08-72.73%5902,068
204.31+15.71+8.33%1394605.000.07-0.04-36.36%1,019919
210.40+29.60+16.37%211307610.000.05-0.07-58.33%573887
203.47+26.89+15.23%478615.000.04-0.08-66.67%629577
203.00+28.30+16.20%14185620.000.09-0.05-35.71%767704
195.16+25.28+14.88%274625.000.04-0.09-69.23%272636
189.69+19.69+11.58%19118630.000.04-0.10-71.43%770603
183.90+27.81+17.82%586635.000.05-0.10-66.67%3,420202
181.80+26.10+16.76%21213640.000.05-0.10-66.67%634373
174.54+25.04+16.75%771645.000.09-0.08-47.06%790514
170.42+21.27+14.26%247,172650.000.05-0.12-70.59%1,5851,406
167.90+32.67+24.16%32124655.000.07-0.11-61.11%506535
161.15+28.08+21.10%12206660.000.08-0.12-60.00%1,777695
133.850.00-24662.500.14-0.07-33.33%35692
151.82+18.22+13.64%14238665.000.09-0.12-57.14%79351
154.73+28.53+22.61%1126667.500.11-0.13-54.17%45252
153.00+28.48+22.87%18313670.000.10-0.13-56.52%289696
150.65+24.37+19.30%1115672.500.14-0.11-44.00%20138
145.48+25.65+21.41%90338675.000.11-0.13-54.17%398646
125.400.00-14677.500.16-0.12-42.86%298535
141.50+21.50+17.92%35576680.000.11-0.15-57.69%9691,289
133.50+16.70+14.30%335682.500.17-0.13-43.33%189410
136.15+28.15+26.06%18524685.000.11-0.21-65.62%890578
130.00+24.04+22.69%12526690.000.15-0.25-62.50%1,1421,300
128.80+27.80+27.52%148849695.000.15-0.23-60.53%1,9122,226
123.63+28.63+30.14%1,2721,588700.000.17-0.34-66.67%2,7915,482
115.55+25.00+27.61%43280705.000.18-0.31-63.27%772906
114.15+23.80+26.34%15224707.500.21-0.39-65.00%158369
112.03+21.53+23.79%86595710.000.21-0.44-67.69%888964
106.90+22.10+26.06%84347715.000.24-0.55-69.62%1,0851,012
103.50+28.00+37.09%135577720.000.25-0.81-76.42%2,7003,104
96.01+26.15+37.43%57768725.000.31-0.83-72.81%2,5312,148
93.90+23.45+33.29%3251,690730.000.36-1.14-76.00%3,2413,231
87.10+28.00+47.38%96609735.000.45-1.42-75.94%3,0642,734
84.10+28.80+52.08%3241,521740.000.51-1.84-78.30%5,7563,189
77.05+20.83+37.05%237366745.000.64-2.16-77.14%6,2651,939
74.42+26.99+56.90%7231,330750.000.79-2.91-78.65%11,3155,034
68.83+27.43+66.26%378483755.000.98-2.97-75.19%5,8851,088
65.20+26.28+67.52%1,2621,584760.001.23-4.27-77.64%5,6012,228
60.50+26.16+76.18%4441,208765.001.50-4.25-73.91%4,3831,675
55.65+24.10+76.39%3,3982,260770.001.94-5.52-73.99%6,6971,678
52.20+52.20-40109772.502.21+2.21-1,707630
51.10+22.77+80.37%3,4001,429775.002.41-6.68-73.49%4,0181,931
48.51+48.51-1,34278777.502.77+2.77-1,364232
46.82+23.32+99.23%1,6171,996780.003.00-9.00-75.00%6,3182,336
43.08+43.08-1,45595782.503.35+3.35-1,705342
42.20+21.36+102.50%1,5102,576785.003.70-10.30-73.57%5,4973,328
37.36+37.36-630175787.504.25+4.25-1,997417
38.28+20.28+112.67%6,5183,591790.004.80-11.95-71.34%8,3042,611
36.40+36.40-1,452428792.505.23+5.23-2,772462
34.45+17.73+106.04%3,9963,242795.005.85-13.15-69.21%11,3664,775
30.69+16.89+122.39%17,8165,402800.007.10-15.30-68.30%20,5212,345
27.13+13.66+101.41%12,6942,032805.008.70-12.10-58.17%8,1361,458
24.32+14.03+136.35%22,3117,650810.0010.55-14.58-58.02%10,830989
21.50+12.22+131.68%16,6743,339815.0012.75-15.50-54.87%8,487507
18.55+11.05+147.33%30,5253,432820.0015.10-15.70-50.97%11,122881
16.24+9.06+126.18%19,5742,280825.0017.75-16.65-48.40%2,178296
14.25+7.79+120.59%14,7193,643830.0020.39-19.71-49.15%2,490510
12.29+6.54+113.74%5,6351,117835.0023.58-17.78-42.99%724147
10.40+6.20+147.62%12,1892,843840.0026.78-18.62-41.01%722132
8.92+4.87+120.25%4,288949845.0032.60-17.51-34.94%8136
7.61+4.42+138.56%27,4195,567850.0033.75-22.85-40.37%1,5291,268
6.60+3.96+150.00%3,913668855.0040.55-24.47-37.63%2010
5.50+3.24+143.36%6,5791,685860.0043.00-24.30-36.11%71547
4.75+2.74+136.32%3,235505865.0046.45+46.45-520
3.95+2.23+129.65%5,1121,668870.0050.39-22.71-31.07%89142
3.40+1.77+108.59%2,6791,401875.0057.05-20.75-26.67%5142
2.84+1.41+98.60%3,9771,351880.0061.60-28.94-31.96%1233
2.37+1.10+86.61%1,437321885.0066.40+66.40-240
2.02+1.03+104.04%2,6461,046890.0068.91-38.14-35.63%401
1.72+0.76+79.17%1,060416895.0075.90+75.90-20
1.50+0.70+87.50%13,5454,036900.0080.00-29.00-26.61%8155
1.28+0.53+70.67%1,5481,074905.0084.45+84.45-292
1.10+0.45+69.23%1,794829910.0094.45-26.73-22.06%310
0.94+0.35+59.32%670150915.0096.54+96.54-120
0.82+0.37+82.22%1,7891,147920.00104.95-0.85-0.80%60
0.73+0.28+62.22%1,014599925.00104.56+104.56-41
0.61+0.21+52.50%1,006530930.00144.750.00-10
0.57+0.26+83.87%46775935.00117.00-24.10-17.08%40
0.50+0.16+47.06%1,7241,639940.00324.170.00--0
0.44+0.19+76.00%919686945.00-----
0.38+0.11+40.74%1,6412,183950.00161.050.00-90
0.33+0.07+26.92%82964955.00134.75+134.75-40
0.31+0.11+55.00%560351960.00-----
0.28+0.11+64.71%1,030526965.00-----
0.25+0.07+38.89%1,240331970.00171.930.00-10
0.21+0.05+31.25%1,313134975.00-----
0.21+0.03+16.67%1,388465980.00204.610.00-20
0.20+0.05+33.33%1,10759985.00-----
0.16+0.01+6.67%192760990.00199.510.00-40
0.15+0.03+25.00%1,34787995.00202.000.00-20
0.15+0.02+15.38%7,1224,3851,000.00207.020.00-20
0.120.00-5075331,010.00258.550.00-10
0.10+0.02+25.00%6813961,020.00236.210.00-40
0.09+0.01+12.50%2,3481,6571,030.00239.770.00-20
0.09+0.02+28.57%1478951,040.00245.180.00-20
0.070.00-2902,1231,050.00266.61+266.61--0
0.060.00-3591,0701,060.00270.000.00-10
0.06+0.02+50.00%4157621,070.00280.030.00-10
0.060.00-902,5501,080.00394.830.00--0
0.05+0.01+25.00%2032,0871,090.00-----
0.04-0.01-20.00%1,0251,2901,100.00314.930.00-3820
0.04+0.01+33.33%1852831,110.00330.630.00-4690
0.02-0.03-60.00%452,1201,120.00348.750.00-70
0.03-0.01-25.00%1171781,130.00335.160.00-20
0.04+0.01+33.33%1041,1981,140.00351.340.00-40
0.020.00-1834511,150.00358.430.00-60
0.02+0.01+100.00%752,0541,160.00385.070.00-20
0.02+0.01+100.00%111791,170.00-----
0.010.00-31611,180.00403.420.00-40
0.01-0.01-50.00%21471,190.00-----
0.010.00-5011,9251,200.00530.790.00-40
0.03+0.02+200.00%30461,210.00-----
0.01-0.01-50.00%381031,220.00449.480.00-3720
0.020.00-20591,230.00444.900.00-90
0.010.00-11671,240.00456.460.00-4110
0.010.00-1977281,250.00481.470.00-20
0.010.00-31991,260.00572.830.00--0
0.01-0.01-50.00%295381,270.00-----
0.010.00-102511,280.00-----
0.010.00-104531,290.00-----
0.010.00-1,2594,1031,300.00507.670.00-100