Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
60.754,03 -2.488,73 (-3,94%)
GraniteShares 2x Long NVDA Daily ETF (NVDL)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240517C00020000 | 2024-05-06 3:59PM EDT | 20.00 | 21.10 | 18.20 | 20.60 | 0.00 | - | 3 | 42 | 329.69% |
| NVDL240517C00025000 | 2024-05-03 10:28AM EDT | 25.00 | 12.20 | 13.20 | 15.00 | 0.00 | - | 3 | 27 | 175.78% |
| NVDL240517C00028000 | 2024-05-08 11:16AM EDT | 28.00 | 11.30 | 10.20 | 12.70 | 0.00 | - | 1 | 5 | 192.58% |
| NVDL240517C00029000 | 2024-04-24 2:43PM EDT | 29.00 | 4.63 | 9.20 | 11.70 | 0.00 | - | - | 2 | 176.76% |
| NVDL240517C00030000 | 2024-05-10 3:59PM EDT | 30.00 | 9.10 | 8.60 | 9.20 | +0.10 | +1.11% | 23 | 295 | 130.27% |
| NVDL240517C00031000 | 2024-05-09 11:11AM EDT | 31.00 | 7.20 | 7.20 | 8.70 | 0.00 | - | 6 | 632 | 168.95% |
| NVDL240517C00032000 | 2024-05-10 9:31AM EDT | 32.00 | 8.60 | 6.50 | 8.50 | +2.14 | +33.13% | 5 | 62 | 135.84% |
| NVDL240517C00033000 | 2024-05-09 9:49AM EDT | 33.00 | 5.30 | 5.40 | 6.70 | 0.00 | - | 2 | 81 | 67.58% |
| NVDL240517C00033500 | 2024-05-10 9:57AM EDT | 33.50 | 6.80 | 4.90 | 7.00 | +1.40 | +25.93% | 1 | 46 | 109.18% |
| NVDL240517C00034000 | 2024-05-10 9:55AM EDT | 34.00 | 5.80 | 4.50 | 5.50 | +0.80 | +16.00% | 4 | 117 | 105.86% |
| NVDL240517C00034500 | 2024-05-09 9:57AM EDT | 34.50 | 5.05 | 4.20 | 6.10 | 0.00 | - | 2 | 89 | 108.98% |
| NVDL240517C00035000 | 2024-05-10 2:39PM EDT | 35.00 | 4.40 | 4.10 | 4.90 | +0.60 | +15.79% | 5 | 189 | 90.82% |
| NVDL240517C00035500 | 2024-05-02 12:16PM EDT | 35.50 | 1.75 | 3.30 | 5.10 | 0.00 | - | 3 | 4 | 96.19% |
| NVDL240517C00036000 | 2024-05-10 3:41PM EDT | 36.00 | 3.40 | 3.30 | 4.00 | +0.10 | +3.03% | 20 | 103 | 84.96% |
| NVDL240517C00036500 | 2024-05-10 12:36PM EDT | 36.50 | 3.57 | 3.00 | 3.90 | +0.82 | +29.82% | 1 | 47 | 93.65% |
| NVDL240517C00037000 | 2024-05-10 3:22PM EDT | 37.00 | 2.78 | 2.80 | 3.00 | +0.18 | +6.92% | 39 | 361 | 81.93% |
| NVDL240517C00037500 | 2024-05-10 9:37AM EDT | 37.50 | 3.50 | 2.35 | 3.30 | +1.25 | +55.56% | 30 | 107 | 94.04% |
| NVDL240517C00038000 | 2024-05-10 3:29PM EDT | 38.00 | 2.35 | 2.10 | 2.35 | +0.25 | +11.90% | 84 | 320 | 78.91% |
| NVDL240517C00038500 | 2024-05-10 3:49PM EDT | 38.50 | 1.90 | 1.80 | 2.05 | -0.10 | -5.00% | 58 | 59 | 77.73% |
| NVDL240517C00039000 | 2024-05-10 3:59PM EDT | 39.00 | 1.71 | 1.65 | 1.80 | +0.06 | +3.64% | 317 | 136 | 80.08% |
| NVDL240517C00039500 | 2024-05-10 3:59PM EDT | 39.50 | 1.45 | 1.35 | 1.55 | 0.00 | - | 234 | 70 | 77.93% |
| NVDL240517C00040000 | 2024-05-10 3:48PM EDT | 40.00 | 1.30 | 1.20 | 1.35 | 0.00 | - | 495 | 1,551 | 79.30% |
| NVDL240517C00040500 | 2024-05-10 3:58PM EDT | 40.50 | 1.10 | 1.05 | 1.20 | 0.00 | - | 61 | 45 | 80.86% |
| NVDL240517C00041000 | 2024-05-10 3:56PM EDT | 41.00 | 0.96 | 0.90 | 1.00 | +0.06 | +6.67% | 134 | 474 | 80.27% |
| NVDL240517C00041500 | 2024-05-10 3:47PM EDT | 41.50 | 0.80 | 0.75 | 0.95 | -0.05 | -5.88% | 73 | 24 | 82.62% |
| NVDL240517C00042000 | 2024-05-10 2:43PM EDT | 42.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 258 | 366 | 78.61% |
| NVDL240517C00042500 | 2024-05-10 3:33PM EDT | 42.50 | 0.57 | 0.50 | 0.60 | -0.13 | -18.57% | 16 | 12 | 79.10% |
| NVDL240517C00043000 | 2024-05-10 3:39PM EDT | 43.00 | 0.45 | 0.40 | 0.50 | -0.15 | -25.00% | 148 | 1,845 | 78.61% |
| NVDL240517C00043500 | 2024-05-10 2:41PM EDT | 43.50 | 0.43 | 0.35 | 0.50 | -0.02 | -4.44% | 27 | 27 | 82.42% |
| NVDL240517C00044000 | 2024-05-10 3:46PM EDT | 44.00 | 0.32 | 0.30 | 0.35 | -0.18 | -36.00% | 88 | 316 | 80.27% |
| NVDL240517C00045000 | 2024-05-10 3:28PM EDT | 45.00 | 0.25 | 0.20 | 0.30 | -0.13 | -34.21% | 746 | 680 | 83.40% |
| NVDL240517C00046000 | 2024-05-10 3:16PM EDT | 46.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 20 | 184 | 87.11% |
| NVDL240517C00047000 | 2024-05-10 9:43AM EDT | 47.00 | 0.25 | 0.10 | 0.20 | -0.03 | -10.71% | 7 | 669 | 89.06% |
| NVDL240517C00048000 | 2024-05-10 9:30AM EDT | 48.00 | 0.15 | 0.05 | 0.25 | -0.04 | -21.05% | 37 | 158 | 96.48% |
| NVDL240517C00049000 | 2024-05-06 11:52AM EDT | 49.00 | 0.65 | 0.05 | 0.15 | 0.00 | - | 1 | 68 | 95.70% |
| NVDL240517C00050000 | 2024-05-10 1:30PM EDT | 50.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 182 | 371 | 97.27% |
| NVDL240517C00055000 | 2024-05-07 2:05PM EDT | 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 17 | 225 | 107.81% |
| NVDL240517C00060000 | 2024-05-10 9:41AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 187 | 130.47% |
| NVDL240517C00065000 | 2024-05-09 11:28AM EDT | 65.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 73 | 164.84% |
| NVDL240517C00070000 | 2024-04-29 9:52AM EDT | 70.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 1 | 13 | 168.75% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240517P00020000 | 2024-05-07 10:12AM EDT | 20.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 15 | 91 | 352.34% |
| NVDL240517P00025000 | 2024-05-10 1:10PM EDT | 25.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 2 | 123 | 156.25% |
| NVDL240517P00028000 | 2024-05-10 3:55PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 82 | 109.38% |
| NVDL240517P00029000 | 2024-05-06 10:09AM EDT | 29.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 8 | 50 | 117.97% |
| NVDL240517P00030000 | 2024-05-10 12:37PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 29 | 205 | 99.22% |
| NVDL240517P00031000 | 2024-05-09 1:20PM EDT | 31.00 | 0.25 | 0.05 | 0.25 | +0.08 | +47.06% | 1 | 54 | 109.77% |
| NVDL240517P00032000 | 2024-05-10 2:26PM EDT | 32.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 13 | 221 | 83.98% |
| NVDL240517P00033000 | 2024-05-10 3:25PM EDT | 33.00 | 0.17 | 0.15 | 0.20 | -0.13 | -43.33% | 120 | 80 | 88.67% |
| NVDL240517P00033500 | 2024-05-10 2:05PM EDT | 33.50 | 0.25 | 0.15 | 0.25 | -0.17 | -40.48% | 6 | 28 | 85.35% |
| NVDL240517P00034000 | 2024-05-10 1:34PM EDT | 34.00 | 0.27 | 0.20 | 0.30 | -0.28 | -50.91% | 15 | 148 | 84.18% |
| NVDL240517P00034500 | 2024-05-10 1:42PM EDT | 34.50 | 0.35 | 0.25 | 0.40 | -0.30 | -46.15% | 55 | 80 | 84.38% |
| NVDL240517P00035000 | 2024-05-10 3:23PM EDT | 35.00 | 0.40 | 0.35 | 0.40 | -0.37 | -48.05% | 141 | 411 | 81.45% |
| NVDL240517P00035500 | 2024-05-10 3:55PM EDT | 35.50 | 0.45 | 0.35 | 0.50 | -0.45 | -50.00% | 45 | 42 | 77.93% |
| NVDL240517P00036000 | 2024-05-10 3:56PM EDT | 36.00 | 0.55 | 0.50 | 0.60 | -0.51 | -48.11% | 164 | 247 | 78.71% |
| NVDL240517P00036500 | 2024-05-10 3:59PM EDT | 36.50 | 0.65 | 0.65 | 0.75 | -0.67 | -50.76% | 64 | 79 | 79.59% |
| NVDL240517P00037000 | 2024-05-10 3:57PM EDT | 37.00 | 0.84 | 0.80 | 0.90 | -0.71 | -45.81% | 80 | 261 | 79.20% |
| NVDL240517P00037500 | 2024-05-10 3:56PM EDT | 37.50 | 1.00 | 0.95 | 1.05 | -0.60 | -37.50% | 57 | 55 | 77.73% |
| NVDL240517P00038000 | 2024-05-10 3:51PM EDT | 38.00 | 1.20 | 1.15 | 1.25 | -0.80 | -40.00% | 181 | 90 | 77.73% |
| NVDL240517P00038500 | 2024-05-10 3:55PM EDT | 38.50 | 1.40 | 1.35 | 1.60 | -0.75 | -34.88% | 8 | 23 | 80.08% |
| NVDL240517P00039000 | 2024-05-10 3:55PM EDT | 39.00 | 1.60 | 1.60 | 1.75 | -0.90 | -36.00% | 112 | 50 | 77.73% |
| NVDL240517P00039500 | 2024-05-10 3:49PM EDT | 39.50 | 2.06 | 1.80 | 2.05 | -0.64 | -23.70% | 38 | 18 | 76.76% |
| NVDL240517P00040000 | 2024-05-10 3:47PM EDT | 40.00 | 2.30 | 2.15 | 2.75 | -0.80 | -25.81% | 71 | 221 | 87.50% |
| NVDL240517P00040500 | 2024-05-10 12:36PM EDT | 40.50 | 2.81 | 2.45 | 2.95 | +0.46 | +19.57% | 24 | 42 | 84.47% |
| NVDL240517P00041000 | 2024-05-10 2:37PM EDT | 41.00 | 2.98 | 2.75 | 3.20 | -0.02 | -0.67% | 2 | 20 | 81.54% |
| NVDL240517P00041500 | 2024-05-10 3:58PM EDT | 41.50 | 3.27 | 3.00 | 4.40 | +0.57 | +21.11% | 2 | 35 | 100.39% |
| NVDL240517P00042000 | 2024-05-03 2:10PM EDT | 42.00 | 4.80 | 3.50 | 4.30 | 0.00 | - | 2 | 8 | 92.29% |
| NVDL240517P00043000 | 2024-05-07 9:30AM EDT | 43.00 | 4.20 | 4.00 | 5.30 | 0.00 | - | 2 | 3 | 91.11% |
| NVDL240517P00043500 | 2024-05-07 9:41AM EDT | 43.50 | 4.50 | 3.70 | 6.10 | 0.00 | - | - | 4 | 80.66% |
| NVDL240517P00044000 | 2024-05-06 12:59PM EDT | 44.00 | 4.50 | 4.10 | 6.00 | 0.00 | - | 2 | 5 | 50.39% |
| NVDL240517P00045000 | 2024-05-07 12:01PM EDT | 45.00 | 5.80 | 5.00 | 7.40 | 0.00 | - | 6 | 21 | 78.52% |
| NVDL240517P00046000 | 2024-04-24 3:46PM EDT | 46.00 | 14.83 | 5.70 | 8.30 | 0.00 | - | 2 | 6 | 163.57% |
| NVDL240517P00047000 | 2024-04-26 3:57PM EDT | 47.00 | 10.78 | 7.10 | 9.00 | 0.00 | - | 3 | 1 | 71.88% |
| NVDL240517P00049000 | 2024-03-27 9:56AM EDT | 49.00 | 10.40 | 11.90 | 14.90 | 0.00 | - | 4 | 4 | 305.57% |
| NVDL240517P00050000 | 2024-05-09 2:08PM EDT | 50.00 | 11.93 | 9.50 | 12.00 | 0.00 | - | 2 | 26 | 185.45% |
| NVDL240517P00055000 | 2024-03-26 12:25PM EDT | 55.00 | 13.00 | 20.30 | 23.30 | 0.00 | - | 1 | 1 | 481.74% |
| NVDL240517P00060000 | 2024-03-22 1:40PM EDT | 60.00 | 19.10 | 29.60 | 32.00 | 0.00 | - | 1 | 1 | 712.01% |
© 2024 Yahoo. Todos os direitos reservados.