NVDC34 - NVIDIA CORP DRN: Opções e cotação

INÍCIO /NVDC34

NVDC34 NVIDIA CORP DRN

-0,37 -1,658%
- R$ 22,44
  Máxima
- R$ 21,94
  Mínima
- 5.931.868,00
  Volume
- 23/10/26, 17:06:00
  Último Negócio
- R$ 22,30
  Abertura
- R$ 131,32
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

33,00%
Desvio Padrão (1a)
43,90%
IV (1a)

32,44%
EWMA (1a)
0,10
Beta (ß)

Destaques

Opções mais líquidas

Séries

19/03/2027 - 100 dias

16/04/2027 - 119 dias

21/05/2027 - 143 dias

18/06/2027 - 162 dias

CALL

PUT

Código	Último	Teórico	Delta	Strike	Bid	Mid	Delta	Teórico	Último	Código
NVDCD102	0	R$ 12,32	1	10,23	0	0	0	0	0	NVDCP102
NVDCD145	0	R$ 8,32	1	14,48	0	0	0	0	0	NVDCP145
NVDCD147	0	R$ 8,09	1	14,73	0	0	0	0	0	NVDCP147
NVDCD150	0	R$ 7,85	1	14,98	0	0	0	0	0	NVDCP150
NVDCD152	0	R$ 7,62	1	15,23	0	0	0	0	0	NVDCP152
NVDCD155	0	R$ 7,38	1	15,48	0	0	0	0	0	NVDCP155
NVDCD157	0	R$ 7,15	1	15,73	0	0	0	0	0	NVDCP157
NVDCD160	0	R$ 6,91	1	15,98	0	0	0	0	0	NVDCP160
NVDCD162	0	R$ 6,68	1	16,23	0	0	0	0	0	NVDCP162
NVDCD16	0	R$ 6,44	1	16,48	0	0	0	0	0	NVDCP16
NVDCD167	0	R$ 6,21	1	16,73	0	0	0	0	0	NVDCP167
NVDCD17	0	R$ 5,99	1	16,96	0,01	0,01	-0.15	0,75	R$ 0,75	NVDCP17
NVDCD172	0	R$ 5,75	1	17,21	0,01	0,01	-0.14	0,57	R$ 0,57	NVDCP172
NVDCD174	0	R$ 5,50	1	17,48	0	0	0	0	0	NVDCP174
NVDCD177	0	R$ 5,27	1	17,73	0	0	0	0	0	NVDCP177
NVDCD18	0	R$ 5,03	1	17,98	0	0	0	0	0	NVDCP18
NVDCD182	0	R$ 4,80	1	18,23	0	0	0	0	0	NVDCP182
NVDCD184	0	R$ 4,56	1	18,48	0	0	0	0	0	NVDCP184
NVDCD187	0	R$ 4,33	1	18,73	0	0	0	0	0	NVDCP187
NVDCD19	0	R$ 4,09	1	18,98	0	0	0	0	0	NVDCP19
NVDCD192	0	R$ 3,86	1	19,23	0	0	0	0	0	NVDCP192
NVDCD194	0	R$ 3,62	1	19,48	0	0	0	0	0	NVDCP194
NVDCD197	0	R$ 3,38	1	19,73	0	0	0	0	0	NVDCP197
NVDCD199	0	R$ 3,15	1	19,98	0	0	0	0	0	NVDCP199
NVDCD202	0	R$ 2,91	1	20,23	0	0	0	0	0	NVDCP202
NVDCD20	0	R$ 2,68	1	20,48	0	0	0	0	0	NVDCP20
NVDCD207	0	R$ 2,46	1	20,71	0	0	-0.3	1,70	R$ 1,70	NVDCP207
NVDCD21	0	R$ 2,21	1	20,98	0	0	0	0	0	NVDCP21
NVDCD212	0	R$ 1,97	1	21,23	0	0	0	0	0	NVDCP212
NVDCD214	0	R$ 1,74	1	21,48	0	0	0	0	0	NVDCP214
NVDCD217	0	R$ 1,50	1	21,73	0	0	0	0	0	NVDCP217
NVDCD220	0	R$ 1,27	1	21,98	0	0	0	0	0	NVDCP220
NVDCD222	0	R$ 1,03	1	22,23	0	0	0	0	0	NVDCP222
NVDCD225	R$ 4,35	R$ 4,35	0.62	22,46	1,39	0,70	0	0	0	NVDCP225
NVDCD227	0	R$ 0,56	1	22,73	0	0	0	0	0	NVDCP227
NVDCD230	0	R$ 0,33	1	22,98	0	0	0	0	0	NVDCP230
NVDCD232	0	R$ 0,09	1	23,23	0	0	0	0	0	NVDCP232
NVDCD235	0	0	0	23,48	0	0	-1	0,142	0	NVDCP235
NVDCD237	0	0	0	23,73	0	0	-1	0,377	0	NVDCP237
NVDCD240	0	0	0	23,98	0	0	-1	0,612	0	NVDCP240
NVDCD242	0	0	0	24,23	0	0	-1	0,847	0	NVDCP242
NVDCD245	0	0	0	24,46	0	0	-1	1,064	0	NVDCP245
NVDCD247	0	0	0	24,71	0	0	-1	1,299	0	NVDCP247
NVDCD250	0	0	0	24,96	0	0	-1	1,534	0	NVDCP250
NVDCD252	0	0	0	25,21	0	0	-1	1,769	0	NVDCP252
NVDCD254	0	0	0	25,46	0	0	-1	2,004	0	NVDCP254
NVDCD257	0	0	0	25,71	0	0	-1	2,239	0	NVDCP257
NVDCD272	R$ 1,70	R$ 1,70	0.39	27,21	0	0	-1	3,65	0	NVDCP272
NVDCD275	0	0	0	27,46	0	0	-1	3,885	0	NVDCP275

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 321,19 0.372%
AAPL34	R$ 86,65 -1.141%
ABCB4	R$ 29,49 2.86%
ABEV3	R$ 16,68 -1.302%
AERI3	R$ 2,20 4.265%
AGRO3	R$ 19,14 3.459%
ALOS3	R$ 35,14 1.684%
ALPA4	R$ 16,94 1.014%
ALUP11	R$ 38,68 0.311%
AMAR3	R$ 0,80 1.266%
AMBP3	R$ 0,15 0%
AMZO34	R$ 62,03 -2.176%
ANIM3	R$ 5,04 -0.592%
ARML3	R$ 7,06 7.458%
ASAI3	R$ 13,80 2.298%
ASML34	R$ 142,15 -0.476%
AUAU3	R$ 5,28 2.128%
AUAU99	R$ 6,02 0%
AURA33	R$ 128,84 -1.045%
AURE3	R$ 15,24 2.765%
AXIA3	R$ 58,00 -1.828%
AXIA98	R$ 73,76 0%
AXIA98	R$ 73,76 0%
AXIA99	R$ 80,92 0%
AXIA99	R$ 80,92 0%
AZZA3	R$ 25,52 1.552%
B3SA3	R$ 23,65 1.72%
BABA34	R$ 17,71 -3.382%
BACW39	R$ 78,28 -1.212%
BBAS3	R$ 24,72 3.344%
BBDC3	R$ 18,06 0.838%
BBDC4	R$ 20,37 0.742%
BBSE3	R$ 43,68 0.808%
BEEF3	R$ 4,27 0.708%
BEEM39	R$ 51,45 -0.541%
BERK34	R$ 137,66 -0.499%
BHIA3	R$ 1,44 9.091%
BIAU39	R$ 93,93 -1.531%
BITH11	R$ 91,75 -1.121%
BLAU3	R$ 12,33 2.324%
BMGB4	R$ 7,21 0.839%
BMOB3	R$ 33,85 1.835%
BOVA11	R$ 201,69 0.363%
BOVB11	R$ 210,38 0.468%
BOVV11	R$ 211,86 0.412%
BOVX11	R$ 21,10 0.476%
BPAC11	R$ 79,82 0.453%
BRAP4	R$ 19,01 1.171%
BRAV3	R$ 21,69 2.796%
BRAX11	R$ 171,90 0.52%
BRKM5	R$ 4,16 4%
BRSR6	R$ 18,16 2.657%
CAML3	R$ 6,65 0.758%
CASH3	R$ 5,01 2.245%
CBAV3	R$ 11,24 0.089%
CEAB3	R$ 13,84 1.17%
CHVX34	R$ 115,80 1.615%
CMIG3	R$ 17,77 1.254%
CMIG4	R$ 11,67 0.086%
CMIN3	R$ 4,99 1.012%
COCA34	R$ 78,29 -2.101%
COGN3	R$ 3,10 2.99%
CPFE3	R$ 49,79 0.606%
CPLE3	R$ 17,34 -0.801%
CPLE99	R$ 18,13 0%
CPLE99	R$ 18,13 0%
CSAN3	R$ 5,20 3.586%
CSMG3	R$ 64,58 2.573%
CSNA3	R$ 6,07 12.407%
CURY3	R$ 32,50 1.626%
CVCB3	R$ 1,57 5.369%
CXSE3	R$ 21,41 0.516%
CYRE3	R$ 35,57 3.703%
CYRE99	R$ 40,41 0%
DASA3	R$ 5,51 9.325%
DIRR3	R$ 11,56 2.12%
DXCO3	R$ 8,17 1.998%
E1MR34	R$ 66,43 0%
ECOM3	R$ 1,44 2.857%
ECOR3	R$ 13,15 3.381%
EGIE3	R$ 30,79 -0.965%
EMBJ3	R$ 88,35 0.914%
ENEV3	R$ 31,48 -1.625%
ENGI11	R$ 66,47 0.819%
ENJU3	R$ 8,80 13.548%
EQTL3	R$ 48,88 1.474%
ESPA3	R$ 7,78 2.234%
EVEN3	R$ 6,10 4.811%
EXXO34	R$ 116,49 3.335%
EZTC3	R$ 19,45 3.293%
FESA4	R$ 6,45 3.2%
FLRY3	R$ 27,87 0.18%
GFSA3	R$ 0,39 5.405%
GGBR4	R$ 25,22 -1.02%
GGPS3	R$ 16,51 2.61%
GMAT3	R$ 5,30 1.923%
GMCO34	R$ 94,60 -3.568%
GOAU4	R$ 11,40 -1.127%
GOGL34	R$ 133,71 -1.662%
GOLD11	R$ 20,74 -1.332%
GRND3	R$ 4,67 2.188%
GSGI34	R$ 146,50 -1.81%
HAPV3	R$ 8,83 2.317%
HASH11	R$ 52,00 -1.235%
HBOR3	R$ 2,73 5%
HBSA3	R$ 4,13 5.897%
HYPE3	R$ 27,25 2.908%
IFCM3	R$ 1,40 4.478%
IGTI11	R$ 32,20 2.646%
INBR34	R$ 36,18 5.144%
INTB3	R$ 19,72 2.123%
IRBR3	R$ 67,67 1.091%
ISAE4	R$ 28,32 -0.106%
ITLC34	R$ 72,00 0.209%
ITSA4	R$ 15,31 0.065%
ITUB3	R$ 53,16 0.625%
ITUB4	R$ 48,30 0.625%
IVVB11	R$ 430,00 -1.5%
JALL3	R$ 3,03 2.712%
JBSS32	R$ 61,28 -1.368%
JHSF3	R$ 13,89 1.982%
JNJB34	R$ 89,49 -0.655%
JPMC34	R$ 165,39 -2.454%
KEPL3	R$ 7,86 6.073%
KLBN11	R$ 18,22 0.33%
LAVV3	R$ 15,90 3.247%
LEVE3	R$ 37,74 0.372%
LILY34	R$ 211,03 -3.683%
LJQQ3	R$ 3,05 1.667%
LOGG3	R$ 30,70 3.159%
LOGN3	R$ 31,14 0.354%
LREN3	R$ 14,58 1.18%
LWSA3	R$ 5,34 -0.373%
M1TA34	R$ 114,88 -1.669%
MATD3	R$ 6,31 0.159%
MBRF3	R$ 18,59 1.585%
MCDC34	R$ 62,06 -2.925%
MDIA3	R$ 19,11 0.844%
MDNE3	R$ 30,28 0.967%
MEAL3	R$ 0,93 3.333%
MELI34	R$ 75,40 -1.193%
MGLU3	R$ 12,69 -0.704%
MILS3	R$ 16,26 0.37%
MLAS3	R$ 2,55 2.823%
MOTV3	R$ 20,20 0.849%
MOVI3	R$ 18,67 1.799%
MRVE3	R$ 8,23 0%
MSFT34	R$ 108,97 -0.211%
MTRE3	R$ 4,18 8.854%
MULT3	R$ 37,53 2.178%
MYPK3	R$ 11,80 1.724%
N1VO34	R$ 24,28 -2.724%
NASD11	R$ 20,15 -1.08%
NATU3	R$ 7,90 4.497%
NFLX34	R$ 6,55 -2.239%
NVDC34	R$ 21,94 -1.658%
ONCO3	R$ 1,06 6%
ORVR3	R$ 20,84 4.148%
OXYP34	R$ 52,33 -0.475%
P1GR34	R$ 57,24 -0.435%
PAGS34	R$ 11,34 -0.874%
PASS3	R$ 27,28 0.442%
PCAR3	R$ 3,03 1%
PETR3	R$ 65,24 0.788%
PETR4	R$ 58,68 1.47%
PGMN3	R$ 5,43 1.495%
PIBB11	R$ 367,55 0.437%
PLPL3	R$ 8,46 6.415%
PNVL3	R$ 15,64 0.644%
POMO4	R$ 4,77 0.421%
POSI3	R$ 5,08 5.833%
PRIO3	R$ 73,80 1.611%
PSSA3	R$ 51,58 -0.232%
PTBL3	R$ 2,94 10.112%
PYPL34	R$ 14,20 -1.934%
QBTC11	R$ 24,30 -1.26%
QUAL3	R$ 2,23 6.19%
RADL3	R$ 20,28 -0.197%
RAIL3	R$ 18,62 0.377%
RAIZ4	R$ 0,43 4.878%
RANI3	R$ 8,21 2.753%
RAPT4	R$ 8,06 3.201%
RDOR3	R$ 43,73 -0.681%
RECV3	R$ 12,80 4.575%
RENT3	R$ 52,42 1.589%
RENT4	R$ 51,53 1.838%
RENT99	R$ 53,54 0%
RIAA3	R$ 11,55 5%
RIOT34	R$ 416,70 -1.941%
ROMI3	R$ 7,63 1.06%
ROXO34	R$ 12,73 2.003%
SANB11	R$ 27,53 -0.793%
SAPR11	R$ 41,92 2.07%
SAUD3	R$ 16,55 2.987%
SBFG3	R$ 11,36 2.527%
SBSP3	R$ 31,98 0.566%
SEER3	R$ 18,26 3.573%
SEQL3	R$ 0,06 0%
SIMH3	R$ 16,65 2.968%
SIMN34	R$ 66,15 -0.765%
SKHY34	R$ 42,54 -0.024%
SLCE3	R$ 17,49 2.521%
SMAL11	R$ 137,50 2.079%
SMFT3	R$ 24,92 1.26%
SMTO3	R$ 21,05 2.583%
SOJA3	R$ 8,36 3.21%
SPCX34	R$ 49,00 1.031%
SPXI11	R$ 52,20 -1.547%
SUZB3	R$ 43,06 0.186%
TAEE11	R$ 44,75 -0.334%
TASA4	R$ 10,67 8.105%
TCSA3	R$ 0,85 6.25%
TEND3	R$ 28,36 -1.494%
TIMS3	R$ 19,09 -2.103%
TMOS34	R$ 71,05 0%
TOTS3	R$ 44,35 1.371%
TRIS3	R$ 7,00 4.012%
TSLA34	R$ 58,02 -1.894%
TSMC34	R$ 260,80 0.308%
TTEN3	R$ 14,14 3.59%
TUPY3	R$ 20,41 -1.306%
UGPA3	R$ 38,55 -1.457%
UNIP6	R$ 58,98 0.391%
USIM5	R$ 6,63 4.739%
VALE3	R$ 61,90 0.667%
VAMO3	R$ 6,41 2.07%
VBBR3	R$ 35,82 -3.189%
VERZ34	R$ 36,98 -2.247%
VISA34	R$ 103,44 -0.634%
VIVA3	R$ 27,03 -0.221%
VIVT3	R$ 32,43 -2.26%
VLID3	R$ 20,00 3.359%
VULC3	R$ 15,96 0.125%
VVEO3	R$ 0,89 -5.319%
WALM34	R$ 37,23 -2.667%
WEGE3	R$ 42,73 -2.886%
WIZC3	R$ 7,07 1.435%
XBOV11	R$ 199,33 0.514%
XPBR31	R$ 154,45 5.527%
YDUQ3	R$ 14,04 1.961%

Você no controle das suas Opções

NVDC34 NVIDIA CORP DRN

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT