Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/06/26, 16:43:58

Search Icon
INÍCIO/NVDC34

NVDC34 NVIDIA CORP DRN

    • R$ 21,71

    -0,31 arrow -1,408%

    • R$ 22,05

      Máxima

    • R$ 21,66

      Mínima

    • 4.420.099,00

      Volume

    • 17/06/26, 16:43:56

      Último Negócio

    • R$ 22,02

      Abertura

    • R$ 96,54

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 32,00%

      Desvio Padrão (1a)

    • 0%

      IV (1a)

    • 31,78%

      EWMA (1a)

    • 0,09

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
NVDCR170PUTR$ 16,98125,05% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,54%
NVDCF180CALLR$ 17,98254,19% ITM 2 d.u.4,250.834,25000003,730.52AMERICANA76,54%
NVDCG190CALLR$ 18,9871,39% ITM 22 d.u.3,560.793,56000002,730.83AMERICANA72,09%
NVDCS190PUTR$ 18,9836,64% OTM 22 d.u.0,09-0.080,090000000.09EUROPÉIA9,82%
NVDCS200PUTR$ 19,9827,34% OTM 22 d.u.0,10-0.110,1000,050,100000.1EUROPÉIA12,96%
NVDCG240CALLR$ 23,9869,70% OTM 22 d.u.1,030.371,030000001.03AMERICANA29,78%
NVDCS245PUTR$ 24,48364,61% ITM 22 d.u.10,70-0.332,03000002,770EUROPÉIA73,88%
NVDCG250CALLR$ 24,9857,16% OTM 22 d.u.0,500.250,500000000.5AMERICANA19,82%
NVDCT207PUTR$ 20,73102,76% ATM 47 d.u.2,99-0.352,990000002.99EUROPÉIA52,52%
NVDCH210CALLR$ 20,9855,85% ATM 47 d.u.2,700.642,70000000,731.97AMERICANA54,84%
NVDCH215CALLR$ 21,4882,40% ATM 47 d.u.3,400.613,40000000,233.17AMERICANA46,82%
NVDCH220CALLR$ 21,9880,28% ATM 47 d.u.3,100.583,100000003.1AMERICANA44,47%
NVDCU260PUTR$ 25,9835,84% ITM 66 d.u.3,92-0.763,92000004,270EUROPÉIA81,19%
NVDCK187CALLR$ 18,7352,78% ITM 108 d.u.5,150.785,15000002,982.17EUROPÉIA66,12%
NVDCW200PUTR$ 19,9829,74% OTM 108 d.u.0,55-0.210,550000000.55EUROPÉIA26,92%
NVDCW202PUTR$ 20,2331,67% OTM 108 d.u.0,70-0.240,700000000.7EUROPÉIA30,66%
NVDCW205PUTR$ 20,4830,02% OTM 108 d.u.0,70-0.250,700000000.7EUROPÉIA31,49%
NVDCW207PUTR$ 20,7328,36% ATM 108 d.u.0,70-0.260,700000000.7EUROPÉIA32,42%
NVDCW210PUTR$ 20,9850,62% ATM 108 d.u.1,90-0.331,900000001.9EUROPÉIA45,79%
NVDCW225PUTR$ 22,4845,03% ATM 108 d.u.2,30-0.412,30000000,771.53EUROPÉIA53,05%
NVDCW227PUTR$ 22,7350,65% ATM 108 d.u.2,74-0.422,74000001,021.72EUROPÉIA55,42%
NVDCW240PUTR$ 23,9837,72% ITM 108 d.u.2,70-0.522,70000002,270.43EUROPÉIA61,81%
NVDCK257CALLR$ 25,7340,77% OTM 108 d.u.1,350.381,350000001.35EUROPÉIA28,73%
NVDCK260CALLR$ 25,9853,81% OTM 108 d.u.2,000.432,000000002AMERICANA29,89%
NVDCK265CALLR$ 26,4852,49% OTM 108 d.u.1,790.41,790000001.79AMERICANA27,84%
NVDCK270CALLR$ 26,9862,25% OTM 108 d.u.2,200.422,200000002.2AMERICANA27,41%
NVDCX160PUTR$ 15,9867,52% OTM 129 d.u.1,08-0.161,080000001.08EUROPÉIA29,78%
NVDCX210PUTR$ 20,9860,23% ATM 129 d.u.2,58-0.332,580000002.58EUROPÉIA49,27%
NVDCM177PUTR$ 17,7372,43% OTM 145 d.u.2,00-0.222,000000002EUROPÉIA40,90%
NVDCM210PUTR$ 20,9839,67% ATM 145 d.u.1,50-0.31,500000001.5EUROPÉIA41,62%
NVDCA225CALLR$ 22,4823,91% ATM 145 d.u.2,000.622,000000002AMERICANA55,16%
NVDCN162PUTR$ 16,2337,87% OTM 170 d.u.0,30-0.080,300000000.3EUROPÉIA14,41%
NVDCN170PUTR$ 16,9878,07% OTM 170 d.u.2,20-0.22,200000002.2EUROPÉIA42,10%
NVDCN185PUTR$ 18,4845,22% OTM 170 d.u.1,06-0.21,060000001.06EUROPÉIA31,41%
NVDCN197PUTR$ 19,7368,28% OTM 170 d.u.2,80-0.272,800000002.8EUROPÉIA48,14%
NVDCN215PUTR$ 21,4816,06% ATM 170 d.u.0,36-0.210,360000000.36EUROPÉIA24,84%
NVDCB220CALLR$ 21,9818,88% ATM 170 d.u.2,230.712,230000002.23AMERICANA65,85%
NVDCB232CALLR$ 23,2332,45% OTM 170 d.u.2,500.582,500000002.5EUROPÉIA47,68%
NVDCO150PUTR$ 14,9869,44% OTM 190 d.u.1,26-0.141,260000001.26EUROPÉIA31,69%
NVDCO155PUTR$ 15,4835,08% OTM 190 d.u.0,18-0.060,180000000.18EUROPÉIA10,03%
NVDCO170PUTR$ 16,9877,04% OTM 190 d.u.2,30-0.22,300000002.3EUROPÉIA42,88%
NVDCO190PUTR$ 18,9835,08% OTM 190 d.u.0,75-0.180,750000000.75EUROPÉIA27,07%
NVDCO192PUTR$ 19,2369,06% OTM 190 d.u.2,77-0.252,770000002.77EUROPÉIA47,37%
NVDCC222CALLR$ 22,2319,14% ATM 190 d.u.2,300.72,300000002.3AMERICANA64,22%
NVDCC230CALLR$ 22,9829,04% OTM 190 d.u.2,600.612,600000002.6EUROPÉIA51,48%
NVDCC232CALLR$ 23,232,93% OTM 190 d.u.0,680.890,680000000.68AMERICANA88,07%
NVDCP17PUTR$ 16,9844,07% OTM 209 d.u.0,75-0.140,750000000.75EUROPÉIA24,82%
NVDCP172PUTR$ 17,2338,63% OTM 209 d.u.0,57-0.130,570000000.57EUROPÉIA21,55%
NVDCP207PUTR$ 20,7341,25% ATM 209 d.u.1,70-0.271,700000001.7EUROPÉIA41,21%
NVDCD225CALLR$ 22,4855,70% ATM 209 d.u.5,000.655,000000005AMERICANA45,63%