Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.104,47 -203,72 (-0,31%)
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 comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240628C00028000 | 2024-06-03 10:13AM EDT | 28.00 | 32.50 | 51.60 | 54.50 | 0.00 | - | 1 | 5 | 249.22% |
| NVDL240628C00030000 | 2024-05-31 9:32AM EDT | 30.00 | 29.05 | 49.60 | 52.50 | 0.00 | - | 1 | 3 | 233.59% |
| NVDL240628C00032500 | 2024-05-29 2:04PM EDT | 32.50 | 30.50 | 47.10 | 49.80 | 0.00 | - | - | 1 | 356.64% |
| NVDL240628C00035000 | 2024-05-29 9:59AM EDT | 35.00 | 24.80 | 44.70 | 47.00 | 0.00 | - | - | 1 | 310.84% |
| NVDL240628C00036000 | 2024-06-06 10:50AM EDT | 36.00 | 33.76 | 43.70 | 46.50 | 0.00 | - | 1 | 2 | 206.25% |
| NVDL240628C00037500 | 2024-05-28 11:43AM EDT | 37.50 | 22.00 | 42.20 | 45.00 | 0.00 | - | 2 | 2 | 196.48% |
| NVDL240628C00038000 | 2024-06-05 10:03AM EDT | 38.00 | 28.93 | 41.70 | 44.10 | 0.00 | - | 14 | 14 | 290.82% |
| NVDL240628C00038500 | 2024-05-10 9:45AM EDT | 38.50 | 7.00 | 28.40 | 31.90 | 0.00 | - | 3 | 3 | 0.00% |
| NVDL240628C00039000 | 2024-06-05 12:15PM EDT | 39.00 | 28.40 | 40.70 | 43.00 | 0.00 | - | 2 | 7 | 275.78% |
| NVDL240628C00040000 | 2024-06-13 2:15PM EDT | 40.00 | 36.70 | 39.70 | 42.30 | 0.00 | - | 1 | 36 | 153.13% |
| NVDL240628C00040500 | 2024-05-15 9:30AM EDT | 40.50 | 6.20 | 35.60 | 38.70 | 0.00 | - | - | 1 | 0.00% |
| NVDL240628C00041000 | 2024-06-13 9:41AM EDT | 41.00 | 36.85 | 38.70 | 41.30 | 0.00 | - | 11 | 12 | 148.44% |
| NVDL240628C00042000 | 2024-06-11 2:42PM EDT | 42.00 | 25.00 | 37.70 | 40.20 | 0.00 | - | 1 | 19 | 263.57% |
| NVDL240628C00042500 | 2024-06-06 3:48PM EDT | 42.50 | 25.79 | 37.20 | 39.70 | 0.00 | - | 11 | 15 | 259.57% |
| NVDL240628C00043000 | 2024-06-14 1:09PM EDT | 43.00 | 37.50 | 36.70 | 39.10 | +12.30 | +48.81% | 2 | 22 | 250.10% |
| NVDL240628C00043500 | 2024-06-06 10:12AM EDT | 43.50 | 26.00 | 36.20 | 38.70 | 0.00 | - | 1 | 3 | 251.76% |
| NVDL240628C00044000 | 2024-06-14 1:20PM EDT | 44.00 | 36.48 | 35.80 | 38.20 | +3.28 | +9.88% | 2 | 25 | 134.38% |
| NVDL240628C00044500 | 2024-06-07 10:56AM EDT | 44.50 | 22.20 | 35.20 | 38.00 | 0.00 | - | 2 | 5 | 156.64% |
| NVDL240628C00045000 | 2024-05-31 12:15PM EDT | 45.00 | 11.70 | 34.70 | 37.60 | 0.00 | - | 2 | 8 | 161.72% |
| NVDL240628C00046000 | 2024-06-06 3:49PM EDT | 46.00 | 22.75 | 33.70 | 36.60 | 0.00 | - | 2 | 1 | 156.45% |
| NVDL240628C00047500 | 2024-05-28 2:32PM EDT | 47.50 | 15.11 | 32.30 | 35.00 | 0.00 | - | 1 | 1 | 148.44% |
| NVDL240628C00048000 | 2024-06-11 11:44AM EDT | 48.00 | 19.95 | 31.80 | 34.30 | 0.00 | - | 10 | 17 | 130.08% |
| NVDL240628C00050000 | 2024-06-13 2:35PM EDT | 50.00 | 27.08 | 29.80 | 32.20 | 0.00 | - | 4 | 300 | 108.20% |
| NVDL240628C00055000 | 2024-06-14 3:09PM EDT | 55.00 | 26.13 | 24.90 | 27.40 | +5.03 | +23.84% | 10 | 114 | 112.31% |
| NVDL240628C00059000 | 2024-06-14 2:41PM EDT | 59.00 | 21.75 | 21.20 | 23.10 | +2.65 | +13.87% | 1 | 1 | 94.73% |
| NVDL240628C00060000 | 2024-06-14 12:06PM EDT | 60.00 | 19.65 | 20.40 | 22.00 | +1.27 | +6.91% | 39 | 116 | 94.63% |
| NVDL240628C00061000 | 2024-06-11 11:58AM EDT | 61.00 | 8.20 | 19.10 | 21.60 | 0.00 | - | 1 | 10 | 100.10% |
| NVDL240628C00062000 | 2024-06-07 12:41PM EDT | 62.00 | 9.50 | 18.20 | 20.60 | 0.00 | - | 1 | 2 | 98.24% |
| NVDL240628C00063000 | 2024-06-13 2:58PM EDT | 63.00 | 15.90 | 17.30 | 19.90 | 0.00 | - | 1 | 36 | 102.83% |
| NVDL240628C00064000 | 2024-06-14 2:56PM EDT | 64.00 | 17.70 | 16.60 | 18.70 | +8.90 | +101.14% | 4 | 10 | 99.90% |
| NVDL240628C00065000 | 2024-06-14 3:36PM EDT | 65.00 | 16.89 | 16.30 | 17.30 | +3.09 | +22.39% | 9 | 370 | 100.54% |
| NVDL240628C00066000 | 2024-06-13 10:24AM EDT | 66.00 | 11.45 | 14.60 | 17.10 | 0.00 | - | 1 | 150 | 97.07% |
| NVDL240628C00067000 | 2024-06-12 2:01PM EDT | 67.00 | 13.50 | 13.70 | 16.20 | +4.61 | +51.86% | 1 | 31 | 95.12% |
| NVDL240628C00068000 | 2024-06-14 2:31PM EDT | 68.00 | 12.90 | 13.00 | 14.90 | +2.04 | +18.78% | 13 | 53 | 89.84% |
| NVDL240628C00069000 | 2024-06-13 11:41AM EDT | 69.00 | 13.70 | 12.10 | 14.50 | +3.80 | +38.38% | 1 | 31 | 94.38% |
| NVDL240628C00070000 | 2024-06-14 3:57PM EDT | 70.00 | 12.75 | 12.30 | 12.80 | +2.85 | +28.79% | 217 | 207 | 95.07% |
| NVDL240628C00071000 | 2024-06-13 2:16PM EDT | 71.00 | 11.80 | 10.60 | 12.50 | +2.80 | +31.11% | 1 | 56 | 89.31% |
| NVDL240628C00072000 | 2024-06-14 1:31PM EDT | 72.00 | 11.37 | 10.60 | 11.90 | +3.37 | +42.12% | 5 | 14 | 98.93% |
| NVDL240628C00073000 | 2024-06-14 3:04PM EDT | 73.00 | 10.50 | 10.00 | 11.30 | +3.44 | +48.73% | 10 | 10 | 100.73% |
| NVDL240628C00074000 | 2024-06-14 12:20PM EDT | 74.00 | 9.80 | 9.40 | 10.40 | +2.80 | +40.00% | 34 | 27 | 99.02% |
| NVDL240628C00075000 | 2024-06-14 3:08PM EDT | 75.00 | 9.10 | 8.60 | 9.40 | +2.09 | +29.81% | 277 | 55 | 94.09% |
| NVDL240628C00076000 | 2024-06-14 12:20PM EDT | 76.00 | 7.90 | 7.00 | 9.40 | +2.51 | +46.57% | 6 | 26 | 90.82% |
| NVDL240628C00077000 | 2024-06-14 3:45PM EDT | 77.00 | 7.80 | 7.50 | 8.20 | +1.70 | +27.87% | 57 | 26 | 95.17% |
| NVDL240628C00078000 | 2024-06-14 3:32PM EDT | 78.00 | 7.10 | 6.80 | 7.90 | +2.20 | +44.90% | 194 | 34 | 96.22% |
| NVDL240628C00079000 | 2024-06-14 1:02PM EDT | 79.00 | 6.65 | 6.20 | 7.10 | +1.45 | +27.88% | 27 | 7 | 93.38% |
| NVDL240628C00080000 | 2024-06-14 3:43PM EDT | 80.00 | 6.30 | 6.10 | 6.50 | +1.60 | +34.04% | 402 | 1,104 | 95.97% |
| NVDL240628C00085000 | 2024-06-14 3:54PM EDT | 85.00 | 4.25 | 3.90 | 4.40 | +1.60 | +60.38% | 268 | 146 | 95.43% |
| NVDL240628C00090000 | 2024-06-14 3:58PM EDT | 90.00 | 2.70 | 2.60 | 2.95 | +0.95 | +54.29% | 271 | 172 | 97.95% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240628P00028000 | 2024-06-14 3:38PM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 60 | 231.25% |
| NVDL240628P00029000 | 2024-06-12 10:53AM EDT | 29.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 9 | 280.86% |
| NVDL240628P00030000 | 2024-06-11 3:52PM EDT | 30.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 6 | 6 | 327.73% |
| NVDL240628P00031000 | 2024-06-14 11:09AM EDT | 31.00 | 0.08 | 0.10 | 0.15 | -0.86 | -91.49% | 1 | 2 | 237.11% |
| NVDL240628P00032000 | 2024-05-23 10:59AM EDT | 32.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 1 | 21 | 308.40% |
| NVDL240628P00032500 | 2024-05-21 12:11PM EDT | 32.50 | 1.45 | 0.00 | 1.35 | 0.00 | - | - | 6 | 303.71% |
| NVDL240628P00033000 | 2024-05-21 12:24PM EDT | 33.00 | 1.19 | 0.00 | 1.35 | 0.00 | - | - | 3 | 299.22% |
| NVDL240628P00034000 | 2024-06-12 1:31PM EDT | 34.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 9 | 16 | 294.73% |
| NVDL240628P00034500 | 2024-05-21 12:12PM EDT | 34.50 | 1.72 | 0.05 | 1.40 | 0.00 | - | - | 12 | 290.43% |
| NVDL240628P00035000 | 2024-06-10 11:31AM EDT | 35.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 2 | 25 | 286.04% |
| NVDL240628P00035500 | 2024-05-23 9:50AM EDT | 35.50 | 0.50 | 0.05 | 1.40 | 0.00 | - | - | 10 | 281.84% |
| NVDL240628P00036000 | 2024-06-03 11:58AM EDT | 36.00 | 0.28 | 0.05 | 1.40 | 0.00 | - | 4 | 4 | 277.54% |
| NVDL240628P00036500 | 2024-05-29 10:55AM EDT | 36.50 | 0.30 | 0.05 | 1.40 | 0.00 | - | 1 | 2 | 273.44% |
| NVDL240628P00037000 | 2024-05-31 3:01PM EDT | 37.00 | 0.56 | 0.05 | 1.40 | 0.00 | - | 2 | 3 | 269.34% |
| NVDL240628P00038000 | 2024-06-06 1:50PM EDT | 38.00 | 0.30 | 0.05 | 1.40 | 0.00 | - | 3 | 6 | 261.33% |
| NVDL240628P00038500 | 2024-05-24 2:01PM EDT | 38.50 | 0.60 | 0.05 | 1.40 | 0.00 | - | 25 | 20 | 257.32% |
| NVDL240628P00039000 | 2024-06-03 9:43AM EDT | 39.00 | 0.64 | 0.05 | 1.40 | 0.00 | - | 1 | 4 | 253.42% |
| NVDL240628P00039500 | 2024-05-23 11:29AM EDT | 39.50 | 0.84 | 0.05 | 1.40 | 0.00 | - | 7 | 6 | 249.61% |
| NVDL240628P00040000 | 2024-06-07 3:19PM EDT | 40.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 2 | 26 | 245.80% |
| NVDL240628P00040500 | 2024-05-31 12:16PM EDT | 40.50 | 0.80 | 0.05 | 1.45 | 0.00 | - | 1 | 3 | 243.95% |
| NVDL240628P00041000 | 2024-05-23 9:43AM EDT | 41.00 | 1.05 | 0.05 | 1.45 | 0.00 | - | - | 1 | 240.23% |
| NVDL240628P00042000 | 2024-06-10 10:29AM EDT | 42.00 | 0.23 | 0.05 | 1.45 | 0.00 | - | 31 | 34 | 232.91% |
| NVDL240628P00042500 | 2024-05-29 10:32AM EDT | 42.50 | 0.50 | 0.05 | 1.00 | 0.00 | - | - | 1 | 212.11% |
| NVDL240628P00043000 | 2024-05-30 1:49PM EDT | 43.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 1 | 1 | 225.78% |
| NVDL240628P00043500 | 2024-05-28 9:30AM EDT | 43.50 | 0.75 | 0.05 | 1.45 | 0.00 | - | 1 | 2 | 222.27% |
| NVDL240628P00044000 | 2024-06-11 1:57PM EDT | 44.00 | 0.69 | 0.05 | 1.45 | 0.00 | - | 20 | 27 | 218.75% |
| NVDL240628P00045000 | 2024-06-12 1:31PM EDT | 45.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 7 | 29 | 163.28% |
| NVDL240628P00046000 | 2024-05-31 12:40PM EDT | 46.00 | 1.42 | 0.05 | 1.45 | 0.00 | - | 1 | 0 | 205.27% |
| NVDL240628P00047000 | 2024-06-10 12:17PM EDT | 47.00 | 0.28 | 0.10 | 1.45 | 0.00 | - | 17 | 30 | 200.29% |
| NVDL240628P00048000 | 2024-06-10 11:02AM EDT | 48.00 | 0.39 | 0.10 | 1.50 | 0.00 | - | 2 | 14 | 195.31% |
| NVDL240628P00050000 | 2024-06-14 1:29PM EDT | 50.00 | 0.27 | 0.10 | 0.35 | +0.03 | +12.50% | 15 | 123 | 140.04% |
| NVDL240628P00055000 | 2024-06-13 2:54PM EDT | 55.00 | 0.27 | 0.15 | 1.50 | 0.00 | - | 4 | 117 | 154.20% |
| NVDL240628P00056000 | 2024-06-07 11:15AM EDT | 56.00 | 1.95 | 0.15 | 1.50 | 0.00 | - | 1 | 1 | 148.44% |
| NVDL240628P00057000 | 2024-06-10 1:29PM EDT | 57.00 | 0.98 | 0.15 | 1.50 | 0.00 | - | 3 | 5 | 142.77% |
| NVDL240628P00058000 | 2024-06-13 12:06PM EDT | 58.00 | 0.50 | 0.20 | 1.50 | 0.00 | - | 4 | 15 | 138.38% |
| NVDL240628P00059000 | 2024-06-12 10:39AM EDT | 59.00 | 0.65 | 0.35 | 0.55 | 0.00 | - | 2 | 7 | 113.18% |
| NVDL240628P00060000 | 2024-06-14 1:29PM EDT | 60.00 | 0.55 | 0.30 | 0.75 | 0.00 | - | 5 | 67 | 112.40% |
| NVDL240628P00061000 | 2024-06-12 3:54PM EDT | 61.00 | 0.80 | 0.25 | 1.00 | 0.00 | - | 4 | 168 | 112.31% |
| NVDL240628P00062000 | 2024-06-14 12:32PM EDT | 62.00 | 0.65 | 0.55 | 0.80 | 0.00 | - | 1 | 180 | 109.42% |
| NVDL240628P00063000 | 2024-06-13 2:38PM EDT | 63.00 | 0.68 | 0.45 | 1.05 | -0.09 | -11.69% | 12 | 16 | 107.42% |
| NVDL240628P00064000 | 2024-06-13 3:22PM EDT | 64.00 | 0.87 | 0.40 | 1.25 | 0.00 | - | 15 | 10 | 105.18% |
| NVDL240628P00065000 | 2024-06-14 3:23PM EDT | 65.00 | 0.90 | 0.75 | 1.05 | -0.10 | -10.00% | 210 | 105 | 102.64% |
| NVDL240628P00066000 | 2024-06-13 9:38AM EDT | 66.00 | 1.11 | 0.50 | 1.30 | 0.00 | - | 1 | 12 | 97.46% |
| NVDL240628P00067000 | 2024-06-14 3:46PM EDT | 67.00 | 1.20 | 1.05 | 1.45 | -0.27 | -18.37% | 16 | 18 | 102.98% |
| NVDL240628P00068000 | 2024-06-14 1:19PM EDT | 68.00 | 1.50 | 1.20 | 1.45 | 0.00 | - | 53 | 4 | 99.56% |
| NVDL240628P00069000 | 2024-06-14 2:41PM EDT | 69.00 | 1.65 | 1.35 | 1.95 | -1.20 | -42.11% | 47 | 2 | 102.39% |
| NVDL240628P00070000 | 2024-06-14 3:59PM EDT | 70.00 | 1.76 | 1.60 | 1.95 | -0.29 | -14.15% | 61 | 92 | 99.56% |
| NVDL240628P00071000 | 2024-06-14 3:33PM EDT | 71.00 | 2.00 | 1.80 | 2.20 | -0.27 | -11.89% | 6 | 4 | 98.78% |
| NVDL240628P00072000 | 2024-06-14 2:41PM EDT | 72.00 | 2.35 | 2.05 | 2.50 | -0.25 | -9.62% | 22 | 16 | 98.58% |
| NVDL240628P00073000 | 2024-06-14 3:23PM EDT | 73.00 | 2.60 | 2.40 | 2.70 | -0.30 | -10.34% | 8 | 33 | 97.92% |
| NVDL240628P00074000 | 2024-06-14 3:59PM EDT | 74.00 | 2.85 | 2.75 | 3.20 | -0.62 | -17.87% | 34 | 57 | 99.71% |
| NVDL240628P00075000 | 2024-06-14 3:38PM EDT | 75.00 | 3.30 | 3.10 | 3.40 | -0.70 | -17.50% | 54 | 82 | 98.05% |
| NVDL240628P00076000 | 2024-06-13 2:58PM EDT | 76.00 | 3.60 | 3.10 | 4.80 | -1.23 | -25.47% | 3 | 7 | 103.66% |
| NVDL240628P00077000 | 2024-06-14 3:33PM EDT | 77.00 | 4.10 | 3.70 | 4.00 | -1.40 | -25.45% | 456 | 9 | 94.48% |
| NVDL240628P00078000 | 2024-06-14 2:16PM EDT | 78.00 | 4.50 | 4.10 | 5.00 | -1.33 | -22.81% | 439 | 7 | 98.97% |
| NVDL240628P00080000 | 2024-06-14 3:58PM EDT | 80.00 | 5.40 | 5.20 | 5.50 | -14.60 | -73.00% | 1,015 | 1 | 96.14% |
| NVDL240628P00085000 | 2024-06-14 3:53PM EDT | 85.00 | 8.29 | 8.10 | 8.40 | -11.81 | -58.76% | 392 | 0 | 96.44% |
| NVDL240628P00090000 | 2024-06-13 3:22PM EDT | 90.00 | 13.32 | 10.80 | 12.60 | 0.00 | - | 25 | 15 | 95.80% |
© 2024 Yahoo. Todos os direitos reservados.