Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 12/06/26, 18:48:21

Search Icon
INÍCIO/NVDC34

NVDC34 NVIDIA CORP DRN

    • R$ 21,56

    -0,17 arrow -0,782%

    • R$ 21,86

      Máxima

    • R$ 21,51

      Mínima

    • 3.604.995,00

      Volume

    • 12/06/26, 18:38:58

      Último Negócio

    • R$ 21,78

      Abertura

    • R$ 78,03

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 32,00%

      Desvio Padrão (1a)

    • 0%

      IV (1a)

    • 31,90%

      EWMA (1a)

    • 0,09

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
NVDCR170PUTR$ 16,98100,99% OTM 5 d.u.0,05-0.040,0500,010,010000.05EUROPÉIA5,20%
NVDCF180CALLR$ 17,98276,36% ITM 5 d.u.5,190.755,19000003,581.61AMERICANA60,97%
NVDCG190CALLR$ 18,9871,71% ITM 25 d.u.3,560.773,56000002,580.98AMERICANA69,44%
NVDCS190PUTR$ 18,9833,46% OTM 25 d.u.0,09-0.080,090000000.09EUROPÉIA10,04%
NVDCS200PUTR$ 19,9824,64% OTM 25 d.u.0,10-0.120,1000,050,100000.1EUROPÉIA13,39%
NVDCG240CALLR$ 23,9867,13% OTM 25 d.u.1,030.371,030000001.03AMERICANA29,19%
NVDCG250CALLR$ 24,9854,99% OTM 25 d.u.0,500.250,500000000.5AMERICANA19,43%
NVDCT207PUTR$ 20,7398,61% ATM 50 d.u.2,99-0.362,990000002.99EUROPÉIA52,85%
NVDCH210CALLR$ 20,9856,32% ATM 50 d.u.2,700.632,70000000,582.12AMERICANA53,43%
NVDCH215CALLR$ 21,4881,94% ATM 50 d.u.3,400.63,40000000,083.32AMERICANA45,95%
NVDCH220CALLR$ 21,9879,75% ATM 50 d.u.3,100.583,100000003.1AMERICANA43,67%
NVDCU260PUTR$ 25,9832,59% ITM 69 d.u.3,92-0.793,92000004,420EUROPÉIA83,40%
NVDCK187CALLR$ 18,7365,93% ITM 111 d.u.5,670.755,67000002,832.84EUROPÉIA59,24%
NVDCW200PUTR$ 19,9828,76% OTM 111 d.u.0,55-0.210,550000000.55EUROPÉIA27,32%
NVDCW202PUTR$ 20,2330,64% OTM 111 d.u.0,70-0.240,700000000.7EUROPÉIA31,10%
NVDCW205PUTR$ 20,4828,99% OTM 111 d.u.0,70-0.250,700000000.7EUROPÉIA31,97%
NVDCW207PUTR$ 20,7327,35% ATM 111 d.u.0,70-0.270,700000000.7EUROPÉIA32,96%
NVDCW210PUTR$ 20,9849,25% ATM 111 d.u.1,90-0.341,900000001.9EUROPÉIA46,21%
NVDCW225PUTR$ 22,4843,62% ATM 111 d.u.2,30-0.422,30000000,921.38EUROPÉIA53,64%
NVDCW227PUTR$ 22,7349,15% ITM 111 d.u.2,74-0.432,74000001,171.57EUROPÉIA55,94%
NVDCW240PUTR$ 23,9836,20% ITM 111 d.u.2,70-0.532,70000002,420.28EUROPÉIA62,72%
NVDCK257CALLR$ 25,7341,07% OTM 111 d.u.1,350.381,350000001.35EUROPÉIA28,27%
NVDCK260CALLR$ 25,9854,02% OTM 111 d.u.2,000.432,000000002AMERICANA29,47%
NVDCK265CALLR$ 26,4852,67% OTM 111 d.u.1,790.41,790000001.79AMERICANA27,46%
NVDCK270CALLR$ 26,9862,34% OTM 111 d.u.2,200.422,200000002.2AMERICANA27,08%
NVDCX160PUTR$ 15,9866,30% OTM 132 d.u.1,08-0.161,080000001.08EUROPÉIA29,94%
NVDCX210PUTR$ 20,9858,93% ATM 132 d.u.2,58-0.332,580000002.58EUROPÉIA49,59%
NVDCM177PUTR$ 17,7371,24% OTM 148 d.u.2,00-0.222,000000002EUROPÉIA41,09%
NVDCM210PUTR$ 20,9838,70% ATM 148 d.u.1,50-0.311,500000001.5EUROPÉIA42,03%
NVDCA225CALLR$ 22,4824,85% ATM 148 d.u.2,000.612,000000002AMERICANA53,44%
NVDCA230CALLR$ 22,982,46% OTM 148 d.u.0,330.750,330000000.33AMERICANA74,49%
NVDCN162PUTR$ 16,2337,20% OTM 173 d.u.0,30-0.090,300000000.3EUROPÉIA14,53%
NVDCN170PUTR$ 16,9876,99% OTM 173 d.u.2,20-0.22,200000002.2EUROPÉIA42,26%
NVDCN185PUTR$ 18,4844,40% OTM 173 d.u.1,06-0.21,060000001.06EUROPÉIA31,64%
NVDCN197PUTR$ 19,7367,22% OTM 173 d.u.2,80-0.272,800000002.8EUROPÉIA48,36%
NVDCN215PUTR$ 21,4815,46% ATM 173 d.u.0,36-0.210,360000000.36EUROPÉIA25,41%
NVDCB220CALLR$ 21,9820,09% ATM 173 d.u.2,230.692,230000002.23AMERICANA63,20%
NVDCB232CALLR$ 23,2333,18% OTM 173 d.u.2,500.582,500000002.5EUROPÉIA46,65%
NVDCO150PUTR$ 14,9868,56% OTM 193 d.u.1,26-0.141,260000001.26EUROPÉIA31,82%
NVDCO155PUTR$ 15,4834,51% OTM 193 d.u.0,18-0.060,180000000.18EUROPÉIA10,10%
NVDCO170PUTR$ 16,9876,06% OTM 193 d.u.2,30-0.22,300000002.3EUROPÉIA43,04%
NVDCO190PUTR$ 18,9834,41% OTM 193 d.u.0,75-0.180,750000000.75EUROPÉIA27,31%
NVDCO192PUTR$ 19,2368,11% OTM 193 d.u.2,77-0.262,770000002.77EUROPÉIA47,57%
NVDCC222CALLR$ 22,2320,26% ATM 193 d.u.2,300.682,300000002.3AMERICANA61,81%
NVDCC230CALLR$ 22,9829,84% OTM 193 d.u.2,600.612,600000002.6EUROPÉIA50,26%
NVDCC232CALLR$ 23,234,74% OTM 193 d.u.0,680.730,680000000.68AMERICANA71,94%
NVDCP17PUTR$ 16,9843,41% OTM 212 d.u.0,75-0.140,750000000.75EUROPÉIA24,97%
NVDCP172PUTR$ 17,2338,02% OTM 212 d.u.0,57-0.130,570000000.57EUROPÉIA21,70%
NVDCP207PUTR$ 20,7340,51% ATM 212 d.u.1,70-0.281,700000001.7EUROPÉIA41,52%
NVDCD225CALLR$ 22,4856,45% ATM 212 d.u.5,000.655,000000005AMERICANA44,89%