Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 15/10/26, 19:45:00

Search Icon
INÍCIO/NVDC34

NVDC34 NVIDIA CORP DRN

    • R$ 22,99

    -0,24 arrow -1,033%

    • R$ 23,15

      Máxima

    • R$ 22,43

      Mínima

    • 8.619.479,00

      Volume

    • 15/10/26, 17:56:45

      Último Negócio

    • R$ 22,91

      Abertura

    • R$ 197,91

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 34,00%

      Desvio Padrão (1a)

    • 46,18%

      IV (1a)

    • 32,35%

      EWMA (1a)

    • 0,09

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
NVDCK257CALLR$ 25,7150,20% OTM 23 d.u.0,560.280,56-46,667%0002.213,7000.56EUROPÉIA23,12%
NVDCK260CALLR$ 25,9650,85% OTM 23 d.u.0,520.260,52-40,23%0002.148,0000.52AMERICANA21,46%
NVDCA240CALLR$ 23,9638,23% ATM 60 d.u.1,600.521,6000002.000,0001.6AMERICANA44,08%
NVDCK232CALLR$ 23,2153,28% ATM 23 d.u.1,500.541,5000001.875,0001.5EUROPÉIA47,37%
NVDCW210PUTR$ 20,9640,94% OTM 23 d.u.0,30-0.180,30-84,211%0003,0000.3EUROPÉIA21,72%
NVDCK187CALLR$ 18,7188,91% ITM 23 d.u.5,150.835,15000004,280.87EUROPÉIA75,07%
NVDCW187PUTR$ 18,7167,07% OTM 23 d.u.0,30-0.120,300000000.3EUROPÉIA16,51%
NVDCW200PUTR$ 19,9666,63% OTM 23 d.u.0,55-0.190,5500,3800,75000.55EUROPÉIA25,45%
NVDCW202PUTR$ 20,2170,78% OTM 23 d.u.0,70-0.220,700000000.7EUROPÉIA29,07%
NVDCW205PUTR$ 20,4657,54% OTM 23 d.u.0,50-0.20,500000000.5EUROPÉIA25,72%
NVDCW207PUTR$ 20,7163,82% OTM 23 d.u.0,70-0.240,7000,2500,50000.7EUROPÉIA30,61%
NVDCK225CALLR$ 22,4687,72% ATM 23 d.u.2,800.62,80000000,532.27AMERICANA50,01%
NVDCW225PUTR$ 22,4698,75% ATM 23 d.u.2,30-0.392,300000002.3EUROPÉIA51,25%
NVDCW227PUTR$ 22,7146,25% ATM 23 d.u.1,01-0.41,010000001.01EUROPÉIA45,91%
NVDCW232PUTR$ 23,2126,62% ATM 23 d.u.0,71-0.470,71000000,220.49EUROPÉIA50,44%
NVDCW240PUTR$ 23,9683,44% ATM 23 d.u.2,70-0.52,70000000,971.73EUROPÉIA59,60%
NVDCK247CALLR$ 24,7148,29% OTM 23 d.u.0,780.370,780000000.78EUROPÉIA31,34%
NVDCW247PUTR$ 24,7111,07% ITM 23 d.u.1,44-0.961,30000001,720EUROPÉIA96,56%
NVDCK265CALLR$ 26,46105,89% OTM 23 d.u.1,790.41,790000001.79AMERICANA28,70%
NVDCK270CALLR$ 26,96126,24% OTM 23 d.u.2,200.422,200000002.2AMERICANA28,19%
NVDCX160PUTR$ 15,9661,60% OTM 44 d.u.0,14-0.050,1400,010,010000.14EUROPÉIA8,42%
NVDCX210PUTR$ 20,9646,89% OTM 44 d.u.0,73-0.250,7300,010,010000.73EUROPÉIA31,22%
NVDCX217PUTR$ 21,7146,81% OTM 44 d.u.0,98-0.310,9800,010,010000.98EUROPÉIA37,78%
NVDCX219PUTR$ 21,9622,36% ATM 44 d.u.0,28-0.220,280000000.28EUROPÉIA24,61%
NVDCL242CALLR$ 24,2131,10% OTM 44 d.u.0,900.440,900000000.9EUROPÉIA38,66%
NVDCL265CALLR$ 26,4642,31% OTM 44 d.u.0,650.280,650000000.65AMERICANA22,51%
NVDCL270CALLR$ 26,9663,88% OTM 44 d.u.1,270.351,270000001.27AMERICANA25,94%
NVDCM170PUTR$ 16,9666,98% OTM 60 d.u.0,50-0.120,500000000.5EUROPÉIA19,43%
NVDCM177PUTR$ 17,71112,10% OTM 60 d.u.2,00-0.212,0000,010,010002EUROPÉIA39,74%
NVDCM210PUTR$ 20,9862,29% OTM 60 d.u.1,50-0.291,500000001.5EUROPÉIA40,10%
NVDCA225CALLR$ 22,4629,96% ATM 60 d.u.2,000.672,00000000,531.47AMERICANA61,72%
NVDCN162PUTR$ 16,2154,27% OTM 85 d.u.0,30-0.080,3000,010,010000.3EUROPÉIA13,78%
NVDCN170PUTR$ 16,96109,59% OTM 85 d.u.2,20-0.192,2000,010,010002.2EUROPÉIA40,96%
NVDCN185PUTR$ 18,4864,26% OTM 85 d.u.1,06-0.191,060000001.06EUROPÉIA30,29%
NVDCN197PUTR$ 19,7195,77% OTM 85 d.u.2,80-0.262,8000,010,010002.8EUROPÉIA46,91%
NVDCN215PUTR$ 21,4823,93% OTM 85 d.u.0,36-0.190,360000000.36EUROPÉIA23,12%
NVDCB220CALLR$ 21,9618,25% ATM 85 d.u.2,230.822,23000001,031.2AMERICANA78,61%
NVDCB232CALLR$ 23,2139,99% ATM 85 d.u.2,500.62,500000002.5EUROPÉIA51,26%
NVDCO150PUTR$ 14,9892,97% OTM 105 d.u.1,26-0.131,260000001.26EUROPÉIA30,72%
NVDCO155PUTR$ 15,4647,83% OTM 105 d.u.0,18-0.050,1800,010,010000.18EUROPÉIA9,57%
NVDCC157CALLR$ 15,7392,75% ITM 105 d.u.9,570.859,57000007,262.31AMERICANA66,46%
NVDCC160CALLR$ 15,9690,90% ITM 105 d.u.9,360.849,36000007,032.33EUROPÉIA66,31%
NVDCO170PUTR$ 16,96102,76% OTM 105 d.u.2,30-0.192,3000,010,010002.3EUROPÉIA41,74%
NVDCO190PUTR$ 18,9647,85% OTM 105 d.u.0,75-0.170,7500,010,010000.75EUROPÉIA25,95%
NVDCO192PUTR$ 19,2192,07% OTM 105 d.u.2,77-0.242,7700,010,010002.77EUROPÉIA46,17%
NVDCC222CALLR$ 22,2118,51% ATM 105 d.u.2,300.792,30000000,781.52AMERICANA75,25%
NVDCC230CALLR$ 22,9633,34% ATM 105 d.u.2,600.642,60000000,032.57EUROPÉIA55,97%
NVDCO259PUTR$ 25,9629,04% ITM 105 d.u.2,69-0.62,69000002,970EUROPÉIA67,47%
NVDCP17PUTR$ 16,9657,58% OTM 124 d.u.0,75-0.130,7500,010,010000.75EUROPÉIA23,90%
NVDCP172PUTR$ 17,2150,65% OTM 124 d.u.0,57-0.120,5700,010,010000.57EUROPÉIA20,69%