Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 18:58:05

Search Icon
INÍCIO/NVDC34

NVDC34 NVIDIA CORP DRN

    • R$ 20,82

    -0,98 arrow -4,495%

    • R$ 21,96

      Máxima

    • R$ 20,65

      Mínima

    • 5.668.042,00

      Volume

    • 30/04/26, 18:39:46

      Último Negócio

    • R$ 21,91

      Abertura

    • R$ 119,01

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 30,00%

      Desvio Padrão (1a)

    • 0%

      IV (1a)

    • 29,18%

      EWMA (1a)

    • 0,09

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
NVDCQ200PUTR$ 20,00118,10% ATM 10 d.u.1,48-0.381,480000001.48EUROPÉIA47,01%
NVDCE210CALLR$ 21,0062,52% ATM 10 d.u.1,000.511,000000001AMERICANA46,42%
NVDCR170PUTR$ 17,0066,28% OTM 34 d.u.0,45-0.150,450000000.45EUROPÉIA21,68%
NVDCF180CALLR$ 18,0074,07% ITM 34 d.u.4,010.774,01000002,821.19AMERICANA67,85%
NVDCG190CALLR$ 19,0060,70% ITM 54 d.u.3,560.713,56000001,821.74AMERICANA61,19%
NVDCS190PUTR$ 19,0059,54% OTM 54 d.u.1,18-0.281,180000001.18EUROPÉIA38,39%
NVDCS200PUTR$ 20,0062,09% ATM 54 d.u.1,68-0.351,680000001.68EUROPÉIA46,30%
NVDCG240CALLR$ 24,0050,40% OTM 54 d.u.1,030.351,030000001.03AMERICANA27,21%
NVDCT207PUTR$ 20,7575,75% ATM 79 d.u.2,99-0.382,990000002.99EUROPÉIA54,30%
NVDCU260PUTR$ 26,0014,39% ITM 98 d.u.3,92-0.973,92000005,180EUROPÉIA97,48%
NVDCX160PUTR$ 16,0058,64% OTM 161 d.u.1,08-0.171,080000001.08EUROPÉIA30,69%
NVDCX210PUTR$ 21,0051,52% ATM 161 d.u.2,58-0.352,58000000,182.4EUROPÉIA51,00%
NVDCM177PUTR$ 17,7563,77% OTM 177 d.u.2,00-0.232,000000002EUROPÉIA41,99%
NVDCM210PUTR$ 21,0033,48% ATM 177 d.u.1,50-0.331,50000000,181.32EUROPÉIA43,86%
NVDCA225CALLR$ 22,5026,89% OTM 177 d.u.2,000.572,0001,002,000002AMERICANA47,93%
NVDCA230CALLR$ 23,005,88% OTM 177 d.u.0,330.440,330000000.33AMERICANA42,36%
NVDCN162PUTR$ 16,2533,25% OTM 202 d.u.0,30-0.090,300000000.3EUROPÉIA15,06%
NVDCN170PUTR$ 17,0070,10% OTM 202 d.u.2,20-0.212,200000002.2EUROPÉIA43,05%
NVDCN185PUTR$ 18,5039,66% OTM 202 d.u.1,06-0.211,060000001.06EUROPÉIA32,69%
NVDCN197PUTR$ 19,7560,86% OTM 202 d.u.2,80-0.292,800000002.8EUROPÉIA49,38%
NVDCN215PUTR$ 21,5012,63% ATM 202 d.u.0,36-0.240,36000000,680EUROPÉIA28,07%
NVDCB220CALLR$ 22,0023,26% OTM 202 d.u.2,230.632,2301,252,500002.23AMERICANA55,23%
NVDCB232CALLR$ 23,2534,51% OTM 202 d.u.2,500.552,500000002.5EUROPÉIA43,07%
NVDCO150PUTR$ 15,0062,86% OTM 222 d.u.1,26-0.151,260000001.26EUROPÉIA32,46%
NVDCO155PUTR$ 15,5031,15% OTM 222 d.u.0,18-0.060,180000000.18EUROPÉIA10,47%
NVDCO170PUTR$ 17,0069,86% OTM 222 d.u.2,30-0.212,300000002.3EUROPÉIA43,80%
NVDCO190PUTR$ 19,0030,71% OTM 222 d.u.0,75-0.20,750000000.75EUROPÉIA28,41%
NVDCO192PUTR$ 19,2562,30% OTM 222 d.u.2,77-0.272,770000002.77EUROPÉIA48,50%
NVDCC222CALLR$ 22,2523,28% OTM 222 d.u.2,300.632,300000002.3AMERICANA54,41%
NVDCC230CALLR$ 23,0031,68% OTM 222 d.u.2,600.582,600000002.6EUROPÉIA46,08%
NVDCC232CALLR$ 23,258,18% OTM 222 d.u.0,680.540,680000000.68AMERICANA50,62%
NVDCP17PUTR$ 17,0044,64% OTM 241 d.u.1,00-0.171,000000001EUROPÉIA29,78%
NVDCP172PUTR$ 17,2534,50% OTM 241 d.u.0,57-0.140,570000000.57EUROPÉIA22,44%
NVDCD225CALLR$ 22,5052,45% OTM 241 d.u.4,610.644,610000004.61AMERICANA43,43%
NVDCQ155PUTR$ 15,5030,54% OTM 265 d.u.0,20-0.060,2000,010,010000.2EUROPÉIA11,08%
NVDCQ17PUTR$ 17,0069,67% OTM 265 d.u.2,50-0.22,500000002.5EUROPÉIA45,31%
NVDCQ192PUTR$ 19,2562,99% OTM 265 d.u.3,00-0.263,000000003EUROPÉIA49,60%
NVDCE230CALLR$ 23,0025,17% OTM 265 d.u.2,500.612,500000002.5EUROPÉIA50,59%
NVDCE235CALLR$ 23,5032,04% OTM 265 d.u.2,860.582,860000002.86EUROPÉIA45,35%