Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,53 (-1,02%) PETROLEO CRU
80,59 -0,70 (-0,86%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.392,26 +134,05 (+0,21%)
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 comprapara12 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240712C00045000 | 2024-06-14 11:17AM EDT | 45.00 | 35.48 | 28.60 | 31.00 | 0.00 | - | 3 | 3 | 126.56% |
| NVDL240712C00050000 | 2024-06-21 11:34AM EDT | 50.00 | 25.90 | 24.00 | 26.00 | +2.20 | +9.28% | 6 | 1 | 115.53% |
| NVDL240712C00052000 | 2024-06-10 12:34PM EDT | 52.00 | 18.90 | 22.20 | 24.00 | 0.00 | - | 1 | 0 | 110.94% |
| NVDL240712C00053000 | 2024-06-13 10:10AM EDT | 53.00 | 25.13 | 21.30 | 23.00 | 0.00 | - | 1 | 1 | 108.40% |
| NVDL240712C00055000 | 2024-06-12 9:55AM EDT | 55.00 | 18.33 | 19.50 | 20.80 | 0.00 | - | 1 | 31 | 99.02% |
| NVDL240712C00056000 | 2024-06-13 10:10AM EDT | 56.00 | 22.38 | 18.60 | 21.00 | 0.00 | - | 1 | 3 | 115.77% |
| NVDL240712C00057000 | 2024-05-31 3:44PM EDT | 57.00 | 6.70 | 17.90 | 19.90 | 0.00 | - | 20 | 0 | 113.38% |
| NVDL240712C00058000 | 2024-06-21 9:35AM EDT | 58.00 | 19.74 | 17.00 | 19.00 | -3.16 | -13.80% | 1 | 2 | 110.79% |
| NVDL240712C00058500 | 2024-06-10 3:28PM EDT | 58.50 | 12.52 | 16.00 | 18.00 | 0.00 | - | 1 | 0 | 94.38% |
| NVDL240712C00059000 | 2024-06-05 9:46AM EDT | 59.00 | 10.93 | 15.00 | 17.80 | 0.00 | - | 1 | 0 | 89.01% |
| NVDL240712C00060000 | 2024-06-14 1:44PM EDT | 60.00 | 22.05 | 15.30 | 18.00 | 0.00 | - | 6 | 3 | 115.48% |
| NVDL240712C00060500 | 2024-06-05 1:14PM EDT | 60.50 | 12.00 | 14.10 | 17.00 | 0.00 | - | 9 | 8 | 98.93% |
| NVDL240712C00061000 | 2024-06-21 1:54PM EDT | 61.00 | 15.50 | 14.70 | 16.00 | -6.70 | -30.18% | 15 | 5 | 103.22% |
| NVDL240712C00061500 | 2024-06-20 10:16AM EDT | 61.50 | 27.05 | 14.10 | 16.00 | 0.00 | - | 1 | 0 | 104.93% |
| NVDL240712C00062000 | 2024-06-05 10:39AM EDT | 62.00 | 9.52 | 14.00 | 16.00 | 0.00 | - | 7 | 4 | 111.52% |
| NVDL240712C00062500 | 2024-06-14 3:49PM EDT | 62.50 | 19.75 | 13.50 | 15.00 | 0.00 | - | 2 | 1 | 103.56% |
| NVDL240712C00063000 | 2024-06-21 10:43AM EDT | 63.00 | 13.52 | 13.30 | 14.70 | -9.48 | -41.22% | 8 | 10 | 105.76% |
| NVDL240712C00063500 | 2024-06-12 2:00PM EDT | 63.50 | 12.70 | 12.80 | 14.20 | 0.00 | - | 2 | 4 | 102.88% |
| NVDL240712C00065000 | 2024-06-21 2:34PM EDT | 65.00 | 12.45 | 12.00 | 13.50 | -3.75 | -23.15% | 1 | 116 | 108.01% |
| NVDL240712C00066000 | 2024-06-10 12:34PM EDT | 66.00 | 9.20 | 11.30 | 12.90 | 0.00 | - | 2 | 1 | 108.01% |
| NVDL240712C00066500 | 2024-06-13 10:42AM EDT | 66.50 | 14.00 | 11.10 | 12.50 | 0.00 | - | 2 | 7 | 108.28% |
| NVDL240712C00067000 | 2024-06-11 1:16PM EDT | 67.00 | 6.95 | 10.70 | 11.70 | 0.00 | - | - | 3 | 103.42% |
| NVDL240712C00067500 | 2024-06-17 10:46AM EDT | 67.50 | 14.81 | 10.20 | 11.40 | 0.00 | - | 3 | 1 | 101.90% |
| NVDL240712C00068000 | 2024-06-20 11:26AM EDT | 68.00 | 22.30 | 9.80 | 11.30 | 0.00 | - | 15 | 41 | 102.81% |
| NVDL240712C00069000 | 2024-06-20 9:32AM EDT | 69.00 | 11.03 | 9.60 | 10.50 | -10.58 | -48.96% | 1 | 2 | 104.25% |
| NVDL240712C00070000 | 2024-06-21 2:40PM EDT | 70.00 | 9.40 | 9.10 | 10.20 | -4.70 | -33.33% | 31 | 128 | 106.79% |
| NVDL240712C00071000 | 2024-06-21 11:08AM EDT | 71.00 | 8.90 | 8.60 | 9.70 | -4.75 | -34.80% | 6 | 5 | 107.35% |
| NVDL240712C00072000 | 2024-06-21 1:56PM EDT | 72.00 | 8.50 | 8.10 | 9.10 | -4.60 | -35.11% | 13 | 11 | 106.84% |
| NVDL240712C00073000 | 2024-06-21 1:50PM EDT | 73.00 | 7.87 | 7.70 | 8.40 | -4.58 | -36.79% | 7 | 28 | 106.01% |
| NVDL240712C00073500 | 2024-06-21 11:04AM EDT | 73.50 | 8.30 | 7.50 | 8.50 | -2.70 | -24.55% | 9 | 8 | 108.74% |
| NVDL240712C00074000 | 2024-06-21 3:46PM EDT | 74.00 | 7.20 | 7.20 | 8.00 | -4.30 | -37.39% | 15 | 6 | 106.32% |
| NVDL240712C00075000 | 2024-06-21 3:59PM EDT | 75.00 | 6.94 | 6.80 | 7.80 | -10.14 | -59.37% | 89 | 31 | 108.50% |
| NVDL240712C00076000 | 2024-06-21 3:57PM EDT | 76.00 | 6.66 | 6.40 | 7.40 | -3.94 | -37.17% | 24 | 12 | 108.89% |
| NVDL240712C00077000 | 2024-06-21 1:40PM EDT | 77.00 | 6.00 | 5.80 | 6.80 | -3.00 | -33.33% | 100 | 62 | 106.15% |
| NVDL240712C00078000 | 2024-06-21 3:57PM EDT | 78.00 | 5.75 | 5.60 | 6.90 | -4.05 | -41.33% | 9 | 33 | 111.01% |
| NVDL240712C00079000 | 2024-06-21 3:42PM EDT | 79.00 | 5.35 | 5.20 | 6.50 | -3.40 | -38.86% | 16 | 244 | 110.57% |
| NVDL240712C00080000 | 2024-06-21 3:10PM EDT | 80.00 | 5.10 | 4.90 | 5.70 | -3.60 | -41.38% | 108 | 115 | 107.69% |
| NVDL240712C00081000 | 2024-06-21 12:57PM EDT | 81.00 | 5.11 | 4.50 | 5.20 | -2.19 | -30.00% | 2 | 10 | 105.96% |
| NVDL240712C00083000 | 2024-06-21 3:26PM EDT | 83.00 | 4.40 | 4.00 | 4.60 | -2.28 | -34.13% | 2 | 20 | 106.86% |
| NVDL240712C00085000 | 2024-06-21 1:36PM EDT | 85.00 | 3.60 | 3.50 | 4.10 | -2.40 | -40.00% | 14 | 177 | 107.57% |
| NVDL240712C00090000 | 2024-06-21 3:50PM EDT | 90.00 | 2.40 | 2.40 | 3.60 | -2.20 | -47.83% | 51 | 188 | 112.99% |
| NVDL240712C00095000 | 2024-06-21 2:02PM EDT | 95.00 | 1.81 | 1.60 | 2.25 | -1.94 | -51.73% | 4 | 36 | 108.64% |
| NVDL240712C00100000 | 2024-06-21 3:50PM EDT | 100.00 | 1.30 | 1.25 | 1.65 | -1.45 | -52.73% | 125 | 105 | 111.43% |
| NVDL240712C00105000 | 2024-06-21 3:50PM EDT | 105.00 | 1.00 | 0.60 | 1.80 | -1.00 | -50.00% | 12 | 24 | 116.75% |
Opções de vendapara12 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240712P00045000 | 2024-06-21 3:48PM EDT | 45.00 | 0.25 | 0.10 | 1.50 | -0.44 | -63.77% | 10 | 2 | 155.96% |
| NVDL240712P00050000 | 2024-06-21 3:58PM EDT | 50.00 | 0.55 | 0.25 | 1.00 | -0.12 | -17.91% | 1 | 34 | 121.29% |
| NVDL240712P00051000 | 2024-06-06 9:39AM EDT | 51.00 | 1.07 | 0.00 | 0.90 | 0.00 | - | 1 | 5 | 107.72% |
| NVDL240712P00051500 | 2024-06-06 3:24PM EDT | 51.50 | 1.62 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 113.97% |
| NVDL240712P00052000 | 2024-06-07 9:30AM EDT | 52.00 | 1.80 | 0.45 | 1.95 | 0.00 | - | 1 | 1 | 133.59% |
| NVDL240712P00052500 | 2024-06-07 11:06AM EDT | 52.50 | 2.00 | 0.50 | 1.25 | 0.00 | - | 1 | 1 | 119.43% |
| NVDL240712P00054000 | 2024-06-21 10:41AM EDT | 54.00 | 1.09 | 0.05 | 1.40 | -0.96 | -46.83% | 10 | 0 | 106.25% |
| NVDL240712P00055000 | 2024-06-21 3:58PM EDT | 55.00 | 1.07 | 0.70 | 1.25 | +0.22 | +25.88% | 50 | 67 | 110.45% |
| NVDL240712P00056000 | 2024-06-21 1:35PM EDT | 56.00 | 1.16 | 0.95 | 2.00 | -0.52 | -30.95% | 11 | 0 | 120.51% |
| NVDL240712P00058000 | 2024-06-21 1:59PM EDT | 58.00 | 1.65 | 0.15 | 1.90 | -4.07 | -71.15% | 1 | 1 | 97.27% |
| NVDL240712P00059000 | 2024-06-21 12:03PM EDT | 59.00 | 1.10 | 1.00 | 1.90 | -4.90 | -81.67% | 1 | 1 | 104.00% |
| NVDL240712P00060000 | 2024-06-21 2:37PM EDT | 60.00 | 1.97 | 1.80 | 2.15 | +0.72 | +57.60% | 17 | 31 | 111.33% |
| NVDL240712P00061000 | 2024-06-14 9:44AM EDT | 61.00 | 1.40 | 1.35 | 2.40 | 0.00 | - | 4 | 4 | 103.59% |
| NVDL240712P00062500 | 2024-06-20 10:01AM EDT | 62.50 | 1.00 | 1.70 | 2.85 | 0.00 | - | 1 | 0 | 103.88% |
| NVDL240712P00063000 | 2024-06-21 2:27PM EDT | 63.00 | 3.04 | 2.00 | 3.00 | -2.38 | -43.91% | 14 | 2 | 105.57% |
| NVDL240712P00064000 | 2024-06-12 10:23AM EDT | 64.00 | 3.23 | 2.80 | 3.30 | +0.68 | +26.67% | 1 | 6 | 110.25% |
| NVDL240712P00065000 | 2024-06-21 3:48PM EDT | 65.00 | 3.48 | 2.05 | 3.60 | +1.03 | +42.04% | 67 | 32 | 100.15% |
| NVDL240712P00066000 | 2024-06-21 3:13PM EDT | 66.00 | 3.54 | 3.00 | 4.10 | +0.24 | +7.27% | 8 | 3 | 106.98% |
| NVDL240712P00067000 | 2024-06-21 2:43PM EDT | 67.00 | 4.23 | 3.00 | 4.40 | +1.88 | +80.00% | 17 | 32 | 103.27% |
| NVDL240712P00067500 | 2024-06-20 9:30AM EDT | 67.50 | 1.25 | 4.00 | 4.60 | 0.00 | - | 1 | 2 | 110.01% |
| NVDL240712P00068000 | 2024-06-21 3:08PM EDT | 68.00 | 4.40 | 3.60 | 4.80 | +2.45 | +125.64% | 14 | 35 | 105.08% |
| NVDL240712P00070000 | 2024-06-21 3:48PM EDT | 70.00 | 5.52 | 4.30 | 5.70 | +2.27 | +69.85% | 68 | 29 | 104.30% |
| NVDL240712P00071000 | 2024-06-21 11:18AM EDT | 71.00 | 4.60 | 5.00 | 6.50 | +0.50 | +12.20% | 23 | 6 | 108.72% |
| NVDL240712P00072000 | 2024-06-21 12:03PM EDT | 72.00 | 4.42 | 5.20 | 6.60 | +0.42 | +10.50% | 17 | 6 | 103.71% |
| NVDL240712P00073000 | 2024-06-21 3:20PM EDT | 73.00 | 6.70 | 6.00 | 7.20 | +3.10 | +86.11% | 6 | 8 | 106.59% |
| NVDL240712P00073500 | 2024-06-13 10:34AM EDT | 73.50 | 3.70 | 6.20 | 7.40 | 0.00 | - | 1 | 1 | 105.69% |
| NVDL240712P00074000 | 2024-06-21 3:45PM EDT | 74.00 | 7.40 | 6.50 | 7.70 | +2.07 | +38.84% | 2 | 18 | 106.18% |
| NVDL240712P00075000 | 2024-06-21 3:38PM EDT | 75.00 | 7.70 | 7.00 | 8.20 | +1.90 | +32.76% | 94 | 21 | 105.47% |
| NVDL240712P00077000 | 2024-06-20 3:41PM EDT | 77.00 | 5.98 | 8.20 | 9.50 | 0.00 | - | 5 | 21 | 106.71% |
| NVDL240712P00085000 | 2024-06-20 10:19AM EDT | 85.00 | 6.55 | 13.60 | 15.50 | 0.00 | - | 7 | 104 | 111.28% |
| NVDL240712P00090000 | 2024-06-20 10:02AM EDT | 90.00 | 7.25 | 17.50 | 19.30 | 0.00 | - | 8 | 108 | 111.11% |
© 2024 Yahoo. Todos os direitos reservados.