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
66.215,45 +132,55 (+0,20%)
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 comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL241220C00020000 | 2024-06-14 1:11PM EDT | 20.00 | 60.85 | 60.50 | 62.00 | +3.28 | +5.70% | 10 | 84 | 101.27% |
| NVDL241220C00021000 | 2024-06-12 9:46AM EDT | 21.00 | 52.00 | 59.20 | 62.00 | 0.00 | - | 1 | 10 | 113.38% |
| NVDL241220C00022000 | 2024-05-20 11:05AM EDT | 22.00 | 23.50 | 57.50 | 61.50 | 0.00 | - | - | 0 | 105.96% |
| NVDL241220C00022500 | 2024-06-10 12:02PM EDT | 22.50 | 48.20 | 57.90 | 60.70 | 0.00 | - | - | 2 | 114.31% |
| NVDL241220C00024000 | 2024-05-23 9:52AM EDT | 24.00 | 28.70 | 56.50 | 59.30 | 0.00 | - | 1 | 2 | 111.67% |
| NVDL241220C00025000 | 2024-06-14 9:32AM EDT | 25.00 | 55.65 | 55.60 | 58.20 | +9.85 | +21.51% | 2 | 186 | 108.15% |
| NVDL241220C00026000 | 2024-05-24 1:58PM EDT | 26.00 | 29.00 | 54.80 | 57.60 | 0.00 | - | 5 | 6 | 111.96% |
| NVDL241220C00027000 | 2024-05-23 11:31AM EDT | 27.00 | 27.90 | 53.90 | 56.70 | 0.00 | - | 2 | 1 | 110.69% |
| NVDL241220C00028000 | 2024-06-10 3:23PM EDT | 28.00 | 44.02 | 53.00 | 55.90 | 0.00 | - | 2 | 17 | 110.33% |
| NVDL241220C00029000 | 2024-06-04 12:05PM EDT | 29.00 | 35.50 | 52.20 | 55.10 | 0.00 | - | 98 | 98 | 110.72% |
| NVDL241220C00030000 | 2024-06-14 10:03AM EDT | 30.00 | 51.82 | 51.30 | 54.20 | +1.61 | +3.21% | 20 | 283 | 109.18% |
| NVDL241220C00031000 | 2024-06-03 9:37AM EDT | 31.00 | 33.90 | 50.50 | 53.40 | 0.00 | - | 8 | 18 | 109.23% |
| NVDL241220C00032000 | 2024-06-14 2:14PM EDT | 32.00 | 51.10 | 49.90 | 52.00 | +11.90 | +30.36% | 1 | 15 | 106.06% |
| NVDL241220C00033000 | 2024-06-12 12:57PM EDT | 33.00 | 43.89 | 49.10 | 51.80 | 0.00 | - | 2 | 560 | 110.23% |
| NVDL241220C00034000 | 2024-06-13 11:42AM EDT | 34.00 | 45.52 | 48.10 | 51.00 | 0.00 | - | 8 | 23 | 108.45% |
| NVDL241220C00035000 | 2024-06-13 12:34PM EDT | 35.00 | 44.50 | 47.30 | 50.20 | 0.00 | - | 2 | 41 | 107.94% |
| NVDL241220C00036000 | 2024-06-13 3:09PM EDT | 36.00 | 45.20 | 46.50 | 49.40 | 0.00 | - | 1 | 53 | 107.32% |
| NVDL241220C00037000 | 2024-05-30 11:02AM EDT | 37.00 | 29.00 | 45.70 | 48.70 | 0.00 | - | 1 | 20 | 107.25% |
| NVDL241220C00038000 | 2024-06-06 9:53AM EDT | 38.00 | 46.91 | 44.90 | 47.90 | +10.86 | +30.12% | 1 | 85 | 106.47% |
| NVDL241220C00039000 | 2024-05-31 2:39PM EDT | 39.00 | 23.60 | 44.20 | 47.10 | 0.00 | - | 14 | 92 | 106.19% |
| NVDL241220C00040000 | 2024-06-14 3:52PM EDT | 40.00 | 45.09 | 44.50 | 46.10 | +4.39 | +10.79% | 22 | 316 | 109.81% |
| NVDL241220C00041000 | 2024-06-07 3:19PM EDT | 41.00 | 32.90 | 42.90 | 45.30 | 0.00 | - | 2 | 150 | 104.86% |
| NVDL241220C00042000 | 2024-06-03 12:05PM EDT | 42.00 | 26.90 | 42.10 | 44.90 | 0.00 | - | 1 | 57 | 105.76% |
| NVDL241220C00043000 | 2024-06-13 2:57PM EDT | 43.00 | 40.50 | 41.40 | 44.10 | 0.00 | - | 4 | 57 | 105.13% |
| NVDL241220C00044000 | 2024-06-13 10:44AM EDT | 44.00 | 42.12 | 40.70 | 43.00 | +3.12 | +8.00% | 2 | 22 | 103.14% |
| NVDL241220C00045000 | 2024-06-14 10:33AM EDT | 45.00 | 41.50 | 40.30 | 42.30 | +3.40 | +8.92% | 2 | 368 | 104.15% |
| NVDL241220C00046000 | 2024-06-14 1:52PM EDT | 46.00 | 40.68 | 39.40 | 42.10 | +12.28 | +43.24% | 6 | 25 | 105.01% |
| NVDL241220C00047000 | 2024-06-13 10:09AM EDT | 47.00 | 35.40 | 38.70 | 41.30 | 0.00 | - | 1 | 21 | 104.13% |
| NVDL241220C00048000 | 2024-06-13 11:13AM EDT | 48.00 | 35.89 | 38.00 | 40.70 | 0.00 | - | 1 | 33 | 104.00% |
| NVDL241220C00049000 | 2024-06-13 10:06AM EDT | 49.00 | 35.72 | 37.40 | 40.00 | 0.00 | - | 21 | 22 | 103.80% |
| NVDL241220C00050000 | 2024-06-14 3:58PM EDT | 50.00 | 38.35 | 37.70 | 39.00 | +3.25 | +9.26% | 32 | 408 | 105.70% |
| NVDL241220C00055000 | 2024-06-14 3:30PM EDT | 55.00 | 35.07 | 34.40 | 36.30 | +3.26 | +10.25% | 25 | 509 | 104.94% |
| NVDL241220C00056000 | 2024-06-14 3:20PM EDT | 56.00 | 34.45 | 33.20 | 35.70 | +7.75 | +29.03% | 2 | 67 | 102.73% |
| NVDL241220C00057000 | 2024-06-10 11:50AM EDT | 57.00 | 25.00 | 32.60 | 35.10 | 0.00 | - | 2 | 6 | 102.42% |
| NVDL241220C00058000 | 2024-06-13 3:30PM EDT | 58.00 | 30.50 | 32.10 | 34.50 | 0.00 | - | 1 | 10 | 102.34% |
| NVDL241220C00059000 | 2024-06-14 3:13PM EDT | 59.00 | 32.79 | 31.60 | 33.90 | +2.29 | +7.51% | 8 | 27 | 102.23% |
| NVDL241220C00060000 | 2024-06-14 2:48PM EDT | 60.00 | 32.44 | 31.80 | 33.00 | +3.24 | +11.10% | 66 | 1,341 | 103.22% |
| NVDL241220C00061000 | 2024-06-12 2:10PM EDT | 61.00 | 25.30 | 30.40 | 32.80 | 0.00 | - | 1 | 28 | 101.56% |
| NVDL241220C00062000 | 2024-06-07 12:47PM EDT | 62.00 | 21.50 | 29.90 | 32.30 | 0.00 | - | 10 | 17 | 101.59% |
| NVDL241220C00063000 | 2024-06-13 11:06AM EDT | 63.00 | 27.00 | 29.40 | 31.70 | 0.00 | - | 1 | 154 | 101.29% |
| NVDL241220C00064000 | 2024-06-14 3:27PM EDT | 64.00 | 30.50 | 28.90 | 30.90 | +3.25 | +11.93% | 5 | 19 | 100.40% |
| NVDL241220C00065000 | 2024-06-14 3:58PM EDT | 65.00 | 29.90 | 29.40 | 30.40 | +3.63 | +13.82% | 32 | 120 | 103.00% |
| NVDL241220C00066000 | 2024-06-14 3:08PM EDT | 66.00 | 30.00 | 28.20 | 30.00 | +4.25 | +16.50% | 5 | 118 | 101.23% |
| NVDL241220C00067000 | 2024-06-12 1:07PM EDT | 67.00 | 23.40 | 27.40 | 29.80 | 0.00 | - | 8 | 59 | 101.04% |
| NVDL241220C00068000 | 2024-06-14 10:14AM EDT | 68.00 | 27.60 | 27.00 | 29.30 | +5.10 | +22.67% | 3 | 32 | 101.07% |
| NVDL241220C00069000 | 2024-06-14 3:09PM EDT | 69.00 | 27.60 | 27.40 | 28.50 | +2.75 | +11.07% | 77 | 111 | 102.33% |
| NVDL241220C00070000 | 2024-06-14 3:51PM EDT | 70.00 | 27.69 | 27.10 | 27.80 | +2.71 | +10.85% | 215 | 448 | 102.01% |
| NVDL241220C00071000 | 2024-06-13 9:30AM EDT | 71.00 | 24.80 | 25.60 | 27.90 | 0.00 | - | 1 | 24 | 100.66% |
| NVDL241220C00072000 | 2024-06-13 12:53PM EDT | 72.00 | 25.85 | 25.20 | 27.50 | +2.95 | +12.88% | 1 | 36 | 100.78% |
| NVDL241220C00073000 | 2024-06-14 2:01PM EDT | 73.00 | 25.90 | 24.90 | 27.00 | +2.10 | +8.82% | 2 | 2 | 100.87% |
| NVDL241220C00074000 | 2024-06-11 2:21PM EDT | 74.00 | 17.00 | 24.30 | 26.60 | 0.00 | - | 1 | 11 | 100.43% |
| NVDL241220C00075000 | 2024-06-14 12:59PM EDT | 75.00 | 24.72 | 25.00 | 25.80 | +2.22 | +9.87% | 35 | 185 | 102.14% |
| NVDL241220C00076000 | 2024-06-12 10:38AM EDT | 76.00 | 21.00 | 23.50 | 25.80 | 0.00 | - | 3 | 23 | 100.43% |
| NVDL241220C00077000 | 2024-06-13 2:56PM EDT | 77.00 | 22.00 | 23.10 | 25.40 | 0.00 | - | 3 | 4 | 100.38% |
| NVDL241220C00078000 | 2024-06-13 2:17PM EDT | 78.00 | 21.27 | 23.30 | 25.00 | -0.23 | -1.07% | 1 | 35 | 101.70% |
| NVDL241220C00079000 | 2024-06-14 11:16AM EDT | 79.00 | 23.00 | 23.10 | 24.50 | +1.50 | +6.98% | 11 | 11 | 101.81% |
| NVDL241220C00080000 | 2024-06-14 3:22PM EDT | 80.00 | 23.50 | 23.00 | 24.00 | +2.90 | +14.08% | 136 | 352 | 102.12% |
| NVDL241220C00085000 | 2024-06-14 3:04PM EDT | 85.00 | 21.50 | 21.20 | 22.20 | +2.40 | +12.57% | 124 | 122 | 101.84% |
| NVDL241220C00090000 | 2024-06-14 1:11PM EDT | 90.00 | 20.13 | 19.60 | 20.70 | +2.85 | +16.49% | 73 | 343 | 102.04% |
| NVDL241220C00095000 | 2024-06-14 1:51PM EDT | 95.00 | 18.66 | 17.90 | 19.20 | +1.91 | +11.40% | 36 | 103 | 101.42% |
| NVDL241220C00100000 | 2024-06-14 3:32PM EDT | 100.00 | 17.20 | 16.70 | 17.70 | +2.03 | +13.38% | 86 | 464 | 101.38% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL241220P00020000 | 2024-06-12 2:27PM EDT | 20.00 | 0.51 | 0.40 | 0.75 | 0.00 | - | 3 | 69 | 114.84% |
| NVDL241220P00021000 | 2024-06-05 12:55PM EDT | 21.00 | 0.75 | 0.00 | 1.55 | 0.00 | - | 2 | 1 | 118.12% |
| NVDL241220P00022000 | 2024-05-21 12:16PM EDT | 22.00 | 4.00 | 0.00 | 2.80 | 0.00 | - | - | 6 | 131.30% |
| NVDL241220P00022500 | 2024-05-22 10:11AM EDT | 22.50 | 1.80 | 0.00 | 2.80 | 0.00 | - | - | 7 | 129.15% |
| NVDL241220P00024000 | 2024-06-11 1:46PM EDT | 24.00 | 0.96 | 0.00 | 2.00 | 0.00 | - | 1 | 45 | 113.28% |
| NVDL241220P00025000 | 2024-06-13 2:58PM EDT | 25.00 | 1.10 | 0.90 | 1.70 | +0.10 | +10.00% | 1 | 140 | 116.94% |
| NVDL241220P00026000 | 2024-06-03 11:46AM EDT | 26.00 | 1.65 | 0.25 | 1.85 | 0.00 | - | 2 | 60 | 107.57% |
| NVDL241220P00027000 | 2024-06-11 2:58PM EDT | 27.00 | 1.40 | 0.15 | 2.20 | 0.00 | - | 20 | 46 | 107.13% |
| NVDL241220P00028000 | 2024-06-13 2:33PM EDT | 28.00 | 1.58 | 0.45 | 2.05 | 0.00 | - | 20 | 18 | 105.52% |
| NVDL241220P00029000 | 2024-06-11 1:46PM EDT | 29.00 | 1.76 | 0.30 | 2.45 | 0.00 | - | 1 | 8 | 104.83% |
| NVDL241220P00030000 | 2024-06-14 9:52AM EDT | 30.00 | 1.65 | 0.05 | 2.95 | -0.36 | -17.91% | 1 | 77 | 104.08% |
| NVDL241220P00031000 | 2024-05-31 11:54AM EDT | 31.00 | 3.00 | 0.55 | 2.75 | 0.00 | - | 1 | 8 | 103.64% |
| NVDL241220P00032000 | 2024-06-13 11:35AM EDT | 32.00 | 2.05 | 0.70 | 2.80 | 0.00 | - | 1 | 4 | 102.27% |
| NVDL241220P00033000 | 2024-06-04 2:45PM EDT | 33.00 | 2.95 | 0.95 | 3.50 | 0.00 | - | 5 | 537 | 106.49% |
| NVDL241220P00034000 | 2024-06-07 2:36PM EDT | 34.00 | 2.85 | 1.05 | 3.60 | 0.00 | - | 20 | 24 | 104.86% |
| NVDL241220P00035000 | 2024-06-14 2:06PM EDT | 35.00 | 2.35 | 1.85 | 2.80 | -0.40 | -14.55% | 11 | 55 | 101.86% |
| NVDL241220P00036000 | 2024-06-07 10:07AM EDT | 36.00 | 3.59 | 1.45 | 3.10 | 0.00 | - | 10 | 29 | 98.29% |
| NVDL241220P00037000 | 2024-06-06 9:55AM EDT | 37.00 | 3.45 | 1.50 | 4.10 | 0.00 | - | 123 | 123 | 102.08% |
| NVDL241220P00038000 | 2024-06-13 3:18PM EDT | 38.00 | 2.98 | 2.50 | 3.90 | 0.00 | - | 10 | 24 | 103.81% |
| NVDL241220P00039000 | 2024-06-05 9:54AM EDT | 39.00 | 4.35 | 2.00 | 4.50 | 0.00 | - | 6 | 59 | 101.47% |
| NVDL241220P00040000 | 2024-06-14 3:29PM EDT | 40.00 | 3.44 | 3.20 | 3.70 | -0.06 | -1.71% | 14 | 222 | 100.76% |
| NVDL241220P00041000 | 2024-06-13 11:50AM EDT | 41.00 | 3.60 | 2.40 | 5.00 | 0.00 | - | 10 | 51 | 100.51% |
| NVDL241220P00042000 | 2024-06-13 10:23AM EDT | 42.00 | 3.80 | 2.70 | 5.30 | 0.00 | - | 10 | 134 | 100.64% |
| NVDL241220P00043000 | 2024-06-14 3:34PM EDT | 43.00 | 4.76 | 3.80 | 4.80 | +0.46 | +10.70% | 15 | 28 | 100.66% |
| NVDL241220P00044000 | 2024-06-14 3:41PM EDT | 44.00 | 4.50 | 4.20 | 5.80 | -0.09 | -1.96% | 1 | 33 | 104.13% |
| NVDL241220P00045000 | 2024-06-14 12:28PM EDT | 45.00 | 4.85 | 4.40 | 5.10 | +0.15 | +3.19% | 57 | 138 | 99.12% |
| NVDL241220P00046000 | 2024-06-13 3:18PM EDT | 46.00 | 5.00 | 3.80 | 6.40 | 0.00 | - | 20 | 15 | 99.33% |
| NVDL241220P00047000 | 2024-06-14 10:36AM EDT | 47.00 | 5.40 | 4.90 | 6.00 | +0.15 | +2.86% | 2 | 24 | 99.44% |
| NVDL241220P00048000 | 2024-06-14 2:22PM EDT | 48.00 | 5.74 | 5.20 | 6.30 | +0.24 | +4.36% | 10 | 11 | 99.06% |
| NVDL241220P00049000 | 2024-06-14 10:09AM EDT | 49.00 | 6.00 | 5.30 | 6.70 | 0.00 | - | 1 | 18 | 98.24% |
| NVDL241220P00050000 | 2024-06-14 3:34PM EDT | 50.00 | 6.90 | 6.00 | 6.90 | +0.10 | +1.47% | 117 | 263 | 98.88% |
| NVDL241220P00055000 | 2024-06-14 10:24AM EDT | 55.00 | 8.00 | 7.50 | 9.50 | -0.32 | -3.85% | 1 | 48 | 99.23% |
| NVDL241220P00056000 | 2024-06-05 12:40PM EDT | 56.00 | 11.40 | 7.50 | 9.90 | 0.00 | - | 5 | 5 | 97.77% |
| NVDL241220P00057000 | 2024-06-12 2:53PM EDT | 57.00 | 10.00 | 7.90 | 10.30 | 0.00 | - | 3 | 23 | 97.55% |
| NVDL241220P00058000 | 2024-06-10 9:51AM EDT | 58.00 | 12.42 | 8.40 | 10.70 | 0.00 | - | 1 | 10 | 97.58% |
| NVDL241220P00060000 | 2024-06-14 11:06AM EDT | 60.00 | 10.10 | 9.30 | 11.20 | -0.53 | -4.99% | 7 | 54 | 96.30% |
| NVDL241220P00061000 | 2024-06-06 11:22AM EDT | 61.00 | 14.80 | 9.70 | 12.00 | 0.00 | - | 1 | 3 | 97.05% |
| NVDL241220P00062000 | 2024-06-12 10:36AM EDT | 62.00 | 12.10 | 10.20 | 12.40 | 0.00 | - | 1 | 35 | 96.88% |
| NVDL241220P00063000 | 2024-06-13 9:51AM EDT | 63.00 | 12.02 | 10.70 | 12.90 | +0.47 | +4.07% | 4 | 9 | 96.92% |
| NVDL241220P00065000 | 2024-06-13 1:27PM EDT | 65.00 | 12.80 | 12.00 | 13.00 | -0.43 | -3.25% | 10 | 53 | 95.28% |
| NVDL241220P00066000 | 2024-06-12 11:10AM EDT | 66.00 | 14.50 | 12.30 | 14.30 | 0.00 | - | - | 1 | 96.80% |
| NVDL241220P00067000 | 2024-06-11 1:21PM EDT | 67.00 | 17.10 | 12.80 | 14.80 | 0.00 | - | - | 1 | 96.67% |
| NVDL241220P00068000 | 2024-06-07 1:07PM EDT | 68.00 | 17.83 | 13.30 | 15.40 | 0.00 | - | 2 | 2 | 96.75% |
| NVDL241220P00069000 | 2024-06-12 10:55AM EDT | 69.00 | 16.39 | 13.80 | 15.90 | 0.00 | - | - | 2 | 96.53% |
| NVDL241220P00070000 | 2024-06-14 3:28PM EDT | 70.00 | 15.40 | 14.60 | 15.60 | -1.81 | -10.52% | 27 | 28 | 95.02% |
| NVDL241220P00071000 | 2024-06-11 9:51AM EDT | 71.00 | 18.50 | 15.00 | 17.00 | 0.00 | - | - | 1 | 96.74% |
| NVDL241220P00073000 | 2024-06-12 11:19AM EDT | 73.00 | 18.96 | 16.10 | 18.00 | 0.00 | - | - | 3 | 96.29% |
| NVDL241220P00075000 | 2024-06-14 3:20PM EDT | 75.00 | 18.10 | 17.40 | 18.30 | -0.20 | -1.09% | 28 | 88 | 94.52% |
| NVDL241220P00076000 | 2024-06-13 1:51PM EDT | 76.00 | 19.05 | 17.70 | 18.90 | 0.00 | - | 50 | 50 | 93.85% |
| NVDL241220P00077000 | 2024-06-13 2:18PM EDT | 77.00 | 19.50 | 18.50 | 20.50 | 0.00 | - | 21 | 21 | 96.67% |
| NVDL241220P00078000 | 2024-06-14 12:00PM EDT | 78.00 | 20.00 | 18.80 | 21.00 | -0.29 | -1.43% | 1 | 2 | 95.68% |
| NVDL241220P00080000 | 2024-06-14 12:43PM EDT | 80.00 | 21.28 | 20.20 | 22.30 | -0.72 | -3.27% | 17 | 25 | 96.18% |
| NVDL241220P00090000 | 2024-06-13 9:39AM EDT | 90.00 | 27.51 | 26.30 | 28.70 | 0.00 | - | 1 | 2 | 94.62% |
| NVDL241220P00095000 | 2024-06-11 12:00PM EDT | 95.00 | 37.00 | 29.70 | 32.10 | 0.00 | - | 1 | 0 | 94.10% |
| NVDL241220P00100000 | 2024-06-13 9:42AM EDT | 100.00 | 34.86 | 33.40 | 35.50 | 0.00 | - | 10 | 16 | 93.66% |
© 2024 Yahoo. Todos os direitos reservados.