Mercado abrirá em 6 h 7 min
BOVESPA
125.650,03 -1.761,52 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.432,03 -328,69 (-0,58%) PETROLEO CRU
77,23 -0,34 (-0,44%) OURO
2.366,70 -26,20 (-1,09%) Bitcoin USD
69.595,99 -250,36 (-0,36%)
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 comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240524C00028000 | 2024-05-22 11:03AM EDT | 28.00 | 15.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDL240524C00029500 | 2024-05-02 11:26AM EDT | 29.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDL240524C00030000 | 2024-05-22 3:53PM EDT | 30.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDL240524C00030500 | 2024-05-13 2:03PM EDT | 30.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDL240524C00031000 | 2024-05-22 2:15PM EDT | 31.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NVDL240524C00031500 | 2024-05-22 11:01AM EDT | 31.50 | 11.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDL240524C00032000 | 2024-05-22 3:55PM EDT | 32.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDL240524C00033000 | 2024-05-20 3:28PM EDT | 33.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDL240524C00033500 | 2024-05-22 3:56PM EDT | 33.50 | 10.09 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDL240524C00034000 | 2024-05-22 12:34PM EDT | 34.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDL240524C00034500 | 2024-05-21 3:57PM EDT | 34.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDL240524C00035000 | 2024-05-22 3:40PM EDT | 35.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NVDL240524C00036000 | 2024-05-22 3:50PM EDT | 36.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDL240524C00036500 | 2024-05-22 10:35AM EDT | 36.50 | 7.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDL240524C00037000 | 2024-05-22 3:48PM EDT | 37.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDL240524C00037500 | 2024-05-22 10:51AM EDT | 37.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDL240524C00038000 | 2024-05-22 3:55PM EDT | 38.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| NVDL240524C00038500 | 2024-05-20 1:22PM EDT | 38.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDL240524C00039000 | 2024-05-22 3:57PM EDT | 39.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NVDL240524C00039500 | 2024-05-22 2:17PM EDT | 39.50 | 4.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDL240524C00040000 | 2024-05-22 3:59PM EDT | 40.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 0.00% |
| NVDL240524C00040500 | 2024-05-22 3:56PM EDT | 40.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDL240524C00041000 | 2024-05-22 3:55PM EDT | 41.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| NVDL240524C00041500 | 2024-05-22 3:55PM EDT | 41.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVDL240524C00042000 | 2024-05-22 3:59PM EDT | 42.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 919 | 0 | 0.00% |
| NVDL240524C00042500 | 2024-05-22 3:59PM EDT | 42.50 | 3.84 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 0.00% |
| NVDL240524C00043000 | 2024-05-22 3:59PM EDT | 43.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1,527 | 0 | 0.00% |
| NVDL240524C00043500 | 2024-05-22 3:59PM EDT | 43.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 3.13% |
| NVDL240524C00044000 | 2024-05-22 3:59PM EDT | 44.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 833 | 0 | 6.25% |
| NVDL240524C00044500 | 2024-05-22 3:59PM EDT | 44.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| NVDL240524C00045000 | 2024-05-22 3:59PM EDT | 45.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1,367 | 0 | 12.50% |
| NVDL240524C00045500 | 2024-05-22 3:59PM EDT | 45.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 25.00% |
| NVDL240524C00046000 | 2024-05-22 3:59PM EDT | 46.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 25.00% |
| NVDL240524C00046500 | 2024-05-22 3:59PM EDT | 46.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| NVDL240524C00047000 | 2024-05-22 3:59PM EDT | 47.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 25.00% |
| NVDL240524C00048000 | 2024-05-22 3:59PM EDT | 48.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 25.00% |
| NVDL240524C00049000 | 2024-05-22 3:59PM EDT | 49.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 50.00% |
| NVDL240524C00050000 | 2024-05-22 3:59PM EDT | 50.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3,671 | 0 | 50.00% |
| NVDL240524C00051000 | 2024-05-22 3:59PM EDT | 51.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 887 | 0 | 50.00% |
| NVDL240524C00052000 | 2024-05-22 3:59PM EDT | 52.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 50.00% |
| NVDL240524C00053000 | 2024-05-22 3:58PM EDT | 53.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 50.00% |
| NVDL240524C00055000 | 2024-05-22 3:59PM EDT | 55.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 50.00% |
| NVDL240524C00060000 | 2024-05-22 3:59PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 50.00% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240524P00025000 | 2024-05-22 3:42PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 50.00% |
| NVDL240524P00026000 | 2024-05-22 2:03PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDL240524P00028000 | 2024-05-22 3:58PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| NVDL240524P00028500 | 2024-05-22 3:12PM EDT | 28.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| NVDL240524P00029000 | 2024-05-22 3:59PM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| NVDL240524P00029500 | 2024-05-22 3:57PM EDT | 29.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NVDL240524P00030000 | 2024-05-22 3:56PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 50.00% |
| NVDL240524P00030500 | 2024-05-22 3:46PM EDT | 30.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDL240524P00031000 | 2024-05-22 3:55PM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| NVDL240524P00031500 | 2024-05-22 3:59PM EDT | 31.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| NVDL240524P00032000 | 2024-05-22 3:54PM EDT | 32.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 50.00% |
| NVDL240524P00033000 | 2024-05-22 3:59PM EDT | 33.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 50.00% |
| NVDL240524P00033500 | 2024-05-22 3:59PM EDT | 33.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| NVDL240524P00034000 | 2024-05-22 3:52PM EDT | 34.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 50.00% |
| NVDL240524P00034500 | 2024-05-22 3:56PM EDT | 34.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| NVDL240524P00035000 | 2024-05-22 3:59PM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 833 | 0 | 50.00% |
| NVDL240524P00035500 | 2024-05-22 3:58PM EDT | 35.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| NVDL240524P00036000 | 2024-05-22 3:58PM EDT | 36.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 50.00% |
| NVDL240524P00036500 | 2024-05-22 3:57PM EDT | 36.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| NVDL240524P00037000 | 2024-05-22 3:59PM EDT | 37.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 50.00% |
| NVDL240524P00037500 | 2024-05-22 3:59PM EDT | 37.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 50.00% |
| NVDL240524P00038000 | 2024-05-22 3:59PM EDT | 38.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 50.00% |
| NVDL240524P00038500 | 2024-05-22 3:59PM EDT | 38.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 50.00% |
| NVDL240524P00039000 | 2024-05-22 3:59PM EDT | 39.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 25.00% |
| NVDL240524P00039500 | 2024-05-22 3:58PM EDT | 39.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| NVDL240524P00040000 | 2024-05-22 3:59PM EDT | 40.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 25.00% |
| NVDL240524P00040500 | 2024-05-22 3:52PM EDT | 40.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 25.00% |
| NVDL240524P00041000 | 2024-05-22 3:59PM EDT | 41.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 25.00% |
| NVDL240524P00041500 | 2024-05-22 3:57PM EDT | 41.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 12.50% |
| NVDL240524P00042000 | 2024-05-22 3:59PM EDT | 42.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 12.50% |
| NVDL240524P00042500 | 2024-05-22 3:59PM EDT | 42.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 6.25% |
| NVDL240524P00043000 | 2024-05-22 3:59PM EDT | 43.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 3.13% |
| NVDL240524P00043500 | 2024-05-22 3:59PM EDT | 43.50 | 3.71 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| NVDL240524P00044000 | 2024-05-22 3:49PM EDT | 44.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| NVDL240524P00044500 | 2024-05-22 2:49PM EDT | 44.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDL240524P00045000 | 2024-05-22 3:53PM EDT | 45.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| NVDL240524P00045500 | 2024-05-20 1:11PM EDT | 45.50 | 4.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDL240524P00046000 | 2024-05-22 1:02PM EDT | 46.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDL240524P00046500 | 2024-05-20 1:31PM EDT | 46.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDL240524P00047000 | 2024-05-22 11:40AM EDT | 47.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDL240524P00048000 | 2024-05-22 2:03PM EDT | 48.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDL240524P00050000 | 2024-05-22 3:50PM EDT | 50.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDL240524P00055000 | 2024-05-15 3:32PM EDT | 55.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.