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
NVDCE102	0	R$ 12,44	1	10,23	0	0	0	0	0	NVDCQ102
NVDCE112	0	R$ 11,51	1	11,23	0	0	0	0	0	NVDCQ112
NVDCE142	0	R$ 8,72	1	14,23	0	0	0	0	0	NVDCQ142
NVDCE145	0	R$ 8,49	1	14,48	0	0	0	0	0	NVDCQ145
NVDCE150	0	R$ 8,03	1	14,98	0	0	0	0	0	NVDCQ150
NVDCE152	0	R$ 7,79	1	15,23	0	0	0	0	0	NVDCQ152
NVDCE155	0	R$ 7,58	1	15,46	0,03	0,02	-0.06	0,20	R$ 0,20	NVDCQ155
NVDCE157	0	R$ 7,33	1	15,73	0	0	0	0	0	NVDCQ157
NVDCE160	0	R$ 7,10	1	15,98	0	0	0	0	0	NVDCQ160
NVDCE162	0	R$ 6,86	1	16,23	0	0	0	0	0	NVDCQ162
NVDCE16	0	R$ 6,63	1	16,48	0	0	0	0	0	NVDCQ16
NVDCE167	0	R$ 6,40	1	16,73	0	0	0	0	0	NVDCQ167
NVDCE17	0	R$ 6,19	1	16,96	0,01	0,01	-0.2	2,50	R$ 2,50	NVDCQ17
NVDCE172	0	R$ 5,94	1	17,23	0	0	0	0	0	NVDCQ172
NVDCE174	0	R$ 5,70	1	17,48	0	0	0	0	0	NVDCQ174
NVDCE177	0	R$ 5,47	1	17,73	0	0	0	0	0	NVDCQ177
NVDCE18	0	R$ 5,24	1	17,98	0	0	0	0	0	NVDCQ18
NVDCE182	0	R$ 5,01	1	18,23	0	0	0	0	0	NVDCQ182
NVDCE184	0	R$ 4,77	1	18,48	0	0	0	0	0	NVDCQ184
NVDCE187	0	R$ 4,54	1	18,73	0	0	0	0	0	NVDCQ187
NVDCE19	0	R$ 4,31	1	18,98	0	0	0	0	0	NVDCQ19
NVDCE192	0	R$ 4,10	1	19,21	0,01	0,01	-0.26	3,00	R$ 3,00	NVDCQ192
NVDCE194	0	R$ 3,85	1	19,48	0	0	0	0	0	NVDCQ194
NVDCE197	0	R$ 3,61	1	19,73	0	0	0	0	0	NVDCQ197
NVDCE20	0	R$ 3,38	1	19,98	0	0	0	0	0	NVDCQ20
NVDCE202	0	R$ 3,15	1	20,23	0	0	0	0	0	NVDCQ202
NVDCE204	0	R$ 2,92	1	20,48	0	0	0	0	0	NVDCQ204
NVDCE207	0	R$ 2,68	1	20,73	0	0	0	0	0	NVDCQ207
NVDCE21	0	R$ 2,45	1	20,98	0	0	0	0	0	NVDCQ21
NVDCE212	0	R$ 2,22	1	21,23	0	0	0	0	0	NVDCQ212
NVDCE215	0	R$ 1,99	1	21,48	0	0	0	0	0	NVDCQ215
NVDCE217	0	R$ 1,76	1	21,73	0	0	0	0	0	NVDCQ217
NVDCE220	0	R$ 1,52	1	21,98	0	0	0	0	0	NVDCQ220
NVDCE222	0	R$ 1,29	1	22,23	0	0	0	0	0	NVDCQ222
NVDCE225	0	R$ 1,06	1	22,48	0	0	0	0	0	NVDCQ225
NVDCE227	0	R$ 0,83	1	22,73	0	0	0	0	0	NVDCQ227
NVDCE230	R$ 2,50	R$ 2,50	0.59	22,96	0	0	0	0	0	NVDCQ230
NVDCE232	0	R$ 0,36	1	23,23	0	0	0	0	0	NVDCQ232
NVDCE235	R$ 2,86	R$ 2,86	0.57	23,46	0	0	-0.44	2,20	R$ 2,20	NVDCQ235
NVDCE237	0	0	0	23,73	0	0	-1	0,103	0	NVDCQ237
NVDCE240	0	0	0	23,98	0	0	-1	0,335	0	NVDCQ240
NVDCE242	0	0	0	24,23	0	0	-1	0,567	0	NVDCQ242
NVDCE245	0	0	0	24,48	0	0	-1	0,799	0	NVDCQ245
NVDCE247	0	0	0	24,73	0	0	-1	1,031	0	NVDCQ247
NVDCE250	0	0	0	24,98	0	0	-1	1,264	0	NVDCQ250
NVDCE252	0	0	0	25,23	0	0	-1	1,496	0	NVDCQ252
NVDCE254	0	0	0	25,48	0	0	-1	1,728	0	NVDCQ254

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