Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/NVDC34

NVDC34 NVIDIA CORP DRN

    • R$ 21,11

    0,57 arrow +2,775%

    • R$ 21,29

      Máxima

    • R$ 20,71

      Mínima

    • 2.907.841,00

      Volume

    • 31/07/26, 19:34:32

      Último Negócio

    • R$ 20,75

      Abertura

    • R$ 61,26

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 0%

      IV (1a)

    • 31,95%

      EWMA (1a)

    • 0,15

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
NVDCT207PUTR$ 20,73161,41% ATM 15 d.u.2,99-0.42,990000002.99EUROPÉIA55,22%
NVDCH210CALLR$ 20,9862,24% ATM 15 d.u.1,420.571,4200,6501,3000,131.29AMERICANA50,63%
NVDCH215CALLR$ 21,4863,01% ATM 15 d.u.1,200.511,200000001.2AMERICANA44,45%
NVDCH220CALLR$ 21,9830,13% ATM 15 d.u.0,340.340,340000000.34AMERICANA31,53%
NVDCH225CALLR$ 22,4851,40% OTM 15 d.u.0,590.350,5900,3000,60000.59AMERICANA30,77%
NVDCH235CALLR$ 23,4852,55% OTM 15 d.u.0,360.240,360000000.36AMERICANA20,22%
NVDCI222CALLR$ 22,2341,48% OTM 34 d.u.0,970.440,970000000.97EUROPÉIA38,20%
NVDCI224CALLR$ 22,4842,16% OTM 34 d.u.0,900.410,900000000.9AMERICANA35,56%
NVDCI227CALLR$ 22,7341,28% OTM 34 d.u.0,790.380,790000000.79EUROPÉIA32,72%
NVDCI232CALLR$ 23,2350,27% OTM 34 d.u.0,900.370,900000000.9EUROPÉIA30,31%
NVDCI234CALLR$ 23,4835,35% OTM 34 d.u.0,420.270,4200,5001,00000.42AMERICANA22,69%
NVDCI239CALLR$ 23,9851,79% OTM 34 d.u.0,740.310,740000000.74AMERICANA25,05%
NVDCU260PUTR$ 25,9888,05% ITM 34 d.u.5,702-0.663,92000004,870EUROPÉIA77,32%
NVDCK187CALLR$ 18,7379,57% ITM 76 d.u.5,150.725,15000002,382.77EUROPÉIA55,76%
NVDCW200PUTR$ 19,9829,07% OTM 76 d.u.0,55-0.250,550000000.55EUROPÉIA30,49%
NVDCW202PUTR$ 20,2330,95% ATM 76 d.u.0,70-0.290,700000000.7EUROPÉIA34,59%
NVDCW205PUTR$ 20,4828,82% ATM 76 d.u.0,70-0.30,700000000.7EUROPÉIA35,94%
NVDCW207PUTR$ 20,7326,67% ATM 76 d.u.0,70-0.320,700000000.7EUROPÉIA37,51%
NVDCW210PUTR$ 20,9851,90% ATM 76 d.u.1,90-0.381,900000001.9EUROPÉIA49,33%
NVDCW225PUTR$ 22,4843,63% ITM 76 d.u.2,30-0.492,30000001,370.93EUROPÉIA58,65%
NVDCW227PUTR$ 22,7350,05% ITM 76 d.u.2,74-0.52,74000001,621.12EUROPÉIA60,40%
NVDCW240PUTR$ 23,9831,75% ITM 76 d.u.2,70-0.662,70000002,870EUROPÉIA72,36%
NVDCK257CALLR$ 25,7356,06% OTM 76 d.u.1,350.361,350000001.35EUROPÉIA25,16%
NVDCK260CALLR$ 25,9872,14% OTM 76 d.u.2,000.412,000000002AMERICANA26,66%
NVDCK265CALLR$ 26,4870,21% OTM 76 d.u.1,790.381,790000001.79AMERICANA24,86%
NVDCK270CALLR$ 26,9882,06% OTM 76 d.u.2,200.412,200000002.2AMERICANA24,74%
NVDCX160PUTR$ 15,9872,57% OTM 97 d.u.1,08-0.171,0800,5401,08001.08EUROPÉIA30,70%
NVDCX210PUTR$ 20,9861,85% ATM 97 d.u.2,58-0.372,580000002.58EUROPÉIA51,81%
NVDCA165CALLR$ 16,4837,60% ITM 113 d.u.5,810.915,81000004,631.18AMERICANA86,19%
NVDCA170CALLR$ 16,9839,07% ITM 113 d.u.5,450.885,45000004,131.32AMERICANA82,23%
NVDCM177PUTR$ 17,7376,27% OTM 113 d.u.2,00-0.242,000000002EUROPÉIA42,06%
NVDCM210PUTR$ 20,9838,44% ATM 113 d.u.1,50-0.351,500000001.5EUROPÉIA45,15%
NVDCA225CALLR$ 22,4836,32% OTM 113 d.u.2,000.542,000000002AMERICANA44,41%
NVDCA230CALLR$ 22,989,97% OTM 113 d.u.0,330.360,330000000.33AMERICANA33,30%
NVDCN162PUTR$ 16,2338,50% OTM 138 d.u.0,30-0.090,300000000.3EUROPÉIA15,15%
NVDCN170PUTR$ 16,9881,48% OTM 138 d.u.2,20-0.222,200000002.2EUROPÉIA42,95%
NVDCN185PUTR$ 18,4845,44% OTM 138 d.u.1,06-0.221,060000001.06EUROPÉIA33,02%
NVDCN197PUTR$ 19,7369,87% OTM 138 d.u.2,80-0.32,800000002.8EUROPÉIA49,60%
NVDCN215PUTR$ 21,4813,08% ATM 138 d.u.0,36-0.270,36000000,370EUROPÉIA30,59%
NVDCB220CALLR$ 21,9830,91% ATM 138 d.u.2,230.62,230000002.23AMERICANA50,81%
NVDCB232CALLR$ 23,2343,84% OTM 138 d.u.2,500.532,500000002.5EUROPÉIA40,60%
NVDCO150PUTR$ 14,9872,03% OTM 158 d.u.1,26-0.151,260000001.26EUROPÉIA32,31%
NVDCO155PUTR$ 15,4835,49% OTM 158 d.u.0,18-0.060,180000000.18EUROPÉIA10,50%
NVDCC157CALLR$ 15,7361,26% ITM 158 d.u.7,660.857,66000005,382.28AMERICANA70,26%
NVDCC160CALLR$ 15,9856,05% ITM 158 d.u.7,290.857,29000005,132.16EUROPÉIA72,21%
NVDCO170PUTR$ 16,9879,62% OTM 158 d.u.2,30-0.212,300000002.3EUROPÉIA43,67%
NVDCO190PUTR$ 18,9834,25% OTM 158 d.u.0,75-0.20,750000000.75EUROPÉIA28,87%
NVDCO192PUTR$ 19,2370,36% OTM 158 d.u.2,77-0.282,770000002.77EUROPÉIA48,60%
NVDCC222CALLR$ 22,2330,12% OTM 158 d.u.2,300.62,300000002.3AMERICANA50,23%
NVDCC230CALLR$ 22,9839,62% OTM 158 d.u.2,600.562,600000002.6EUROPÉIA43,35%