Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 15:40:22

Search Icon
INÍCIO/NVDC34

NVDC34 NVIDIA CORP DRN

    • R$ 20,93

    -1,94 arrow -8,483%

    • R$ 22,44

      Máxima

    • R$ 20,79

      Mínima

    • 15.332.131,00

      Volume

    • 05/11/26, 15:40:20

      Último Negócio

    • R$ 22,39

      Abertura

    • R$ 326,87

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 34,00%

      Desvio Padrão (1a)

    • 36,49%

      IV (1a)

    • 35,23%

      EWMA (1a)

    • -0,20

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
NVDCC192CALLR$ 19,2177,93% ITM 92 d.u.5,100.75,10000053.650,001,723.38AMERICANA51,89%
NVDCK187CALLR$ 18,71230,32% ITM 10 d.u.4,860.694,86000050.940,002,222.64EUROPÉIA51,05%
NVDCK200CALLR$ 19,96184,51% ATM 10 d.u.3,540.633,54000033.630,000,972.57AMERICANA48,38%
NVDCA259CALLR$ 25,9649,19% OTM 47 d.u.0,490.210,4900002.940,0000.49AMERICANA15,72%
NVDCC190CALLR$ 18,9683,10% ITM 92 d.u.5,450.715,4500002.725,001,973.48EUROPÉIA51,61%
NVDCK247CALLR$ 24,7184,93% OTM 10 d.u.0,350.190,3500002.100,0000.35EUROPÉIA15,02%
NVDCW210PUTR$ 20,9662,59% ATM 10 d.u.1,00-0.461,00233,333%1,050,101,99445,000,030.97EUROPÉIA51,29%
NVDCW200PUTR$ 19,9664,87% ATM 10 d.u.0,60-0.320,609,091%0,050,10061,0000.6EUROPÉIA36,60%
NVDCL217CALLR$ 21,7174,94% ATM 31 d.u.2,000.522,00000055,8002EUROPÉIA41,69%
NVDCW187PUTR$ 18,7169,35% OTM 10 d.u.0,30-0.180,300000000.3EUROPÉIA21,77%
NVDCW202PUTR$ 20,2165,15% ATM 10 d.u.0,70-0.350,700000000.7EUROPÉIA40,34%
NVDCW205PUTR$ 20,4645,92% ATM 10 d.u.0,50-0.360,500000000.5EUROPÉIA39,78%
NVDCW207PUTR$ 20,7151,73% ATM 10 d.u.0,70-0.420,700000000.7EUROPÉIA45,97%
NVDCK225CALLR$ 22,46172,67% OTM 10 d.u.2,300.492,3000,130,250002.3AMERICANA35,86%
NVDCW225PUTR$ 22,4686,61% ITM 10 d.u.2,30-0.622,30000001,530.77EUROPÉIA67,91%
NVDCW227PUTR$ 22,71154,14% ITM 10 d.u.3,568-0.541,01000001,780EUROPÉIA65,64%
NVDCK232CALLR$ 23,21139,42% OTM 10 d.u.1,500.411,500000001.5EUROPÉIA31,12%
NVDCW232PUTR$ 23,21318,30% ITM 10 d.u.6,619-0.440,71000002,280EUROPÉIA68,15%
NVDCK240CALLR$ 23,9674,74% OTM 10 d.u.0,350.210,350000000.35AMERICANA17,16%
NVDCK257CALLR$ 25,71104,62% OTM 10 d.u.0,430.20,430000000.43EUROPÉIA14,31%
NVDCK260CALLR$ 25,9690,36% OTM 10 d.u.0,250.140,2500,3800,75000.25AMERICANA10,42%
NVDCK265CALLR$ 26,46210,64% OTM 10 d.u.1,790.371,790000001.79AMERICANA22,48%
NVDCW265PUTR$ 26,4634,63% ITM 10 d.u.5,394-11,7900,250,50005,530EUROPÉIA99,96%
NVDCK270CALLR$ 26,96243,50% OTM 10 d.u.2,200.392,200000002.2AMERICANA22,55%
NVDCX160PUTR$ 15,9658,90% OTM 31 d.u.0,14-0.070,1400,5000,99000.14EUROPÉIA9,92%
NVDCX204PUTR$ 20,4625,02% ATM 31 d.u.0,39-0.310,390000000.39EUROPÉIA34,56%
NVDCX210PUTR$ 20,9630,04% ATM 31 d.u.0,73-0.420,7300,010,01000,030.7EUROPÉIA46,59%
NVDCX217PUTR$ 21,7125,08% ATM 31 d.u.0,98-0.580,9800,010,01000,780.2EUROPÉIA60,95%
NVDCX219PUTR$ 21,9644,97% ATM 31 d.u.1,705-0.550,2800,140,28001,030EUROPÉIA61,10%
NVDCL242CALLR$ 24,2164,98% OTM 31 d.u.0,900.320,900000000.9EUROPÉIA24,74%
NVDCX254PUTR$ 25,4612,21% ITM 31 d.u.4,126-12,67000004,530EUROPÉIA100,00%
NVDCL265CALLR$ 26,4672,99% OTM 31 d.u.0,650.230,650000000.65AMERICANA16,32%
NVDCL270CALLR$ 26,96101,98% OTM 31 d.u.1,270.311,2700,6501,30001.27AMERICANA19,99%
NVDCA165CALLR$ 16,4686,07% ITM 47 d.u.5,810.825,81000004,471.34AMERICANA70,04%
NVDCA170CALLR$ 16,9685,10% ITM 47 d.u.5,450.795,45000003,971.48AMERICANA67,53%
NVDCM170PUTR$ 16,9661,07% OTM 47 d.u.0,50-0.150,500000000.5EUROPÉIA22,44%
NVDCM177PUTR$ 17,71108,43% OTM 47 d.u.2,00-0.262,0000,010,010002EUROPÉIA43,08%
NVDCM210PUTR$ 20,9848,22% ATM 47 d.u.1,50-0.421,50000000,051.45EUROPÉIA49,97%
NVDCA225CALLR$ 22,4667,00% OTM 47 d.u.2,000.492,000000002AMERICANA38,03%
NVDCA230CALLR$ 22,9823,71% OTM 47 d.u.0,330.270,330000000.33AMERICANA23,36%
NVDCA240CALLR$ 23,9669,72% OTM 47 d.u.1,600.411,600000001.6AMERICANA30,19%
NVDCN162PUTR$ 16,2148,41% OTM 72 d.u.0,30-0.10,3000,010,010000.3EUROPÉIA15,82%
NVDCN170PUTR$ 16,96104,84% OTM 72 d.u.2,20-0.242,2000,010,010002.2EUROPÉIA43,59%
NVDCB179CALLR$ 17,9638,51% ITM 72 d.u.4,000.854,00000002,971.03AMERICANA79,42%
NVDCN185PUTR$ 18,4855,80% OTM 72 d.u.1,06-0.241,060000001.06EUROPÉIA34,72%
NVDCN197PUTR$ 19,7187,52% OTM 72 d.u.2,80-0.332,8000,010,010002.8EUROPÉIA51,04%
NVDCN215PUTR$ 21,4810,53% ATM 72 d.u.0,36-0.410,36000000,550EUROPÉIA43,22%
NVDCB220CALLR$ 21,9652,38% ATM 72 d.u.2,230.542,230000002.23AMERICANA42,90%
NVDCB232CALLR$ 23,2168,99% OTM 72 d.u.2,500.52,500000002.5EUROPÉIA35,79%
NVDCO150PUTR$ 14,9888,38% OTM 92 d.u.1,26-0.161,260000001.26EUROPÉIA32,70%