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
82,34 +0,17 (+0,21%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.389,65 +164,73 (+0,26%)
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 | 2024-06-21 12:51PM EDT | 20.00 | 56.15 | 53.60 | 56.50 | -5.45 | -8.85% | 30 | 83 | 111.62% |
| NVDL241220C00021000 | 2024-06-20 1:30PM EDT | 21.00 | 58.95 | 52.40 | 55.80 | 0.00 | - | 2 | 10 | 109.57% |
| NVDL241220C00022000 | 2024-05-20 11:05AM EDT | 22.00 | 23.50 | 61.90 | 66.10 | 0.00 | - | - | 0 | 304.98% |
| NVDL241220C00022500 | 2024-06-10 12:02PM EDT | 22.50 | 48.20 | 51.60 | 54.20 | 0.00 | - | - | 2 | 113.48% |
| NVDL241220C00024000 | 2024-05-23 9:52AM EDT | 24.00 | 28.70 | 49.40 | 52.60 | 0.00 | - | 1 | 2 | 95.17% |
| NVDL241220C00025000 | 2024-06-21 11:39AM EDT | 25.00 | 52.15 | 49.40 | 52.20 | -3.35 | -6.04% | 5 | 192 | 113.97% |
| NVDL241220C00026000 | 2024-05-24 1:58PM EDT | 26.00 | 29.00 | 48.50 | 50.90 | 0.00 | - | 5 | 6 | 108.01% |
| NVDL241220C00027000 | 2024-05-23 11:31AM EDT | 27.00 | 27.90 | 47.40 | 49.90 | 0.00 | - | 2 | 1 | 103.42% |
| NVDL241220C00028000 | 2024-06-10 3:23PM EDT | 28.00 | 44.02 | 46.80 | 49.70 | 0.00 | - | 2 | 17 | 111.94% |
| NVDL241220C00029000 | 2024-06-18 12:08PM EDT | 29.00 | 56.45 | 46.00 | 48.50 | 0.00 | - | 1 | 97 | 108.40% |
| NVDL241220C00030000 | 2024-06-21 10:43AM EDT | 30.00 | 46.10 | 45.30 | 47.80 | -6.50 | -12.36% | 114 | 288 | 109.99% |
| NVDL241220C00031000 | 2024-06-21 12:14PM EDT | 31.00 | 48.80 | 44.50 | 47.30 | +14.90 | +43.95% | 1 | 18 | 111.91% |
| NVDL241220C00032000 | 2024-06-21 11:33AM EDT | 32.00 | 46.80 | 43.70 | 46.60 | -4.30 | -8.41% | 1 | 14 | 112.01% |
| NVDL241220C00033000 | 2024-06-18 12:22PM EDT | 33.00 | 52.66 | 43.00 | 45.50 | 0.00 | - | 15 | 545 | 109.94% |
| NVDL241220C00034000 | 2024-06-20 9:49AM EDT | 34.00 | 59.13 | 42.30 | 45.00 | 0.00 | - | 1 | 23 | 111.72% |
| NVDL241220C00035000 | 2024-06-20 12:35PM EDT | 35.00 | 49.60 | 41.50 | 43.80 | 0.00 | - | 5 | 37 | 108.33% |
| NVDL241220C00036000 | 2024-06-18 10:38AM EDT | 36.00 | 50.30 | 40.80 | 43.60 | 0.00 | - | 3 | 56 | 111.48% |
| NVDL241220C00037000 | 2024-06-20 9:41AM EDT | 37.00 | 57.20 | 40.30 | 42.90 | 0.00 | - | 1 | 20 | 112.52% |
| NVDL241220C00038000 | 2024-06-14 10:24AM EDT | 38.00 | 46.91 | 39.40 | 42.30 | 0.00 | - | 1 | 85 | 111.82% |
| NVDL241220C00039000 | 2024-06-21 1:44PM EDT | 39.00 | 39.52 | 38.70 | 41.00 | -7.00 | -15.05% | 2 | 91 | 108.50% |
| NVDL241220C00040000 | 2024-06-21 10:30AM EDT | 40.00 | 38.00 | 38.20 | 40.80 | -6.80 | -15.18% | 5 | 284 | 111.62% |
| NVDL241220C00041000 | 2024-06-21 3:50PM EDT | 41.00 | 37.55 | 37.00 | 40.00 | -7.88 | -17.35% | 1 | 153 | 108.35% |
| NVDL241220C00042000 | 2024-06-20 12:24PM EDT | 42.00 | 46.30 | 36.40 | 39.40 | 0.00 | - | 7 | 61 | 108.80% |
| NVDL241220C00043000 | 2024-06-21 11:18AM EDT | 43.00 | 39.20 | 35.60 | 38.60 | -3.25 | -7.66% | 3 | 51 | 107.37% |
| NVDL241220C00044000 | 2024-06-14 3:16PM EDT | 44.00 | 42.12 | 35.10 | 38.40 | 0.00 | - | 2 | 22 | 109.74% |
| NVDL241220C00045000 | 2024-06-21 3:52PM EDT | 45.00 | 35.87 | 34.50 | 37.20 | -5.48 | -13.25% | 29 | 395 | 107.36% |
| NVDL241220C00046000 | 2024-06-18 3:18PM EDT | 46.00 | 44.00 | 33.80 | 36.90 | 0.00 | - | 2 | 21 | 108.23% |
| NVDL241220C00047000 | 2024-06-13 10:09AM EDT | 47.00 | 35.40 | 33.20 | 36.20 | 0.00 | - | 1 | 21 | 107.79% |
| NVDL241220C00048000 | 2024-06-21 3:58PM EDT | 48.00 | 34.20 | 33.30 | 35.20 | -1.69 | -4.71% | 1 | 33 | 108.81% |
| NVDL241220C00049000 | 2024-06-20 12:58PM EDT | 49.00 | 40.00 | 32.10 | 35.20 | 0.00 | - | 3 | 27 | 108.59% |
| NVDL241220C00050000 | 2024-06-21 2:27PM EDT | 50.00 | 33.13 | 31.40 | 34.00 | -7.27 | -18.00% | 17 | 413 | 105.79% |
| NVDL241220C00055000 | 2024-06-21 1:45PM EDT | 55.00 | 30.05 | 28.70 | 32.00 | -3.78 | -11.17% | 21 | 504 | 108.01% |
| NVDL241220C00056000 | 2024-06-18 10:10AM EDT | 56.00 | 35.76 | 28.10 | 31.00 | 0.00 | - | 16 | 50 | 106.13% |
| NVDL241220C00057000 | 2024-06-10 11:50AM EDT | 57.00 | 25.00 | 27.60 | 30.30 | 0.00 | - | 2 | 6 | 105.49% |
| NVDL241220C00058000 | 2024-06-18 2:56PM EDT | 58.00 | 37.30 | 27.20 | 29.90 | 0.00 | - | 18 | 18 | 106.04% |
| NVDL241220C00059000 | 2024-06-20 10:26AM EDT | 59.00 | 39.48 | 26.70 | 29.40 | 0.00 | - | 7 | 26 | 105.92% |
| NVDL241220C00060000 | 2024-06-21 1:44PM EDT | 60.00 | 26.90 | 26.90 | 28.90 | -6.60 | -19.70% | 255 | 1,229 | 107.84% |
| NVDL241220C00061000 | 2024-06-21 10:16AM EDT | 61.00 | 26.69 | 25.60 | 28.50 | +1.39 | +5.49% | 2 | 28 | 105.54% |
| NVDL241220C00062000 | 2024-06-20 9:36AM EDT | 62.00 | 38.40 | 25.50 | 28.20 | 0.00 | - | 1 | 17 | 107.01% |
| NVDL241220C00063000 | 2024-06-21 3:45PM EDT | 63.00 | 26.60 | 24.70 | 27.60 | -4.19 | -13.61% | 7 | 154 | 105.54% |
| NVDL241220C00064000 | 2024-06-21 1:42PM EDT | 64.00 | 26.00 | 24.60 | 27.20 | -10.30 | -28.37% | 5 | 13 | 106.60% |
| NVDL241220C00065000 | 2024-06-21 9:30AM EDT | 65.00 | 23.80 | 24.20 | 26.70 | -5.57 | -18.96% | 5 | 147 | 106.47% |
| NVDL241220C00066000 | 2024-06-20 12:38PM EDT | 66.00 | 29.50 | 23.40 | 26.40 | 0.00 | - | 2 | 114 | 105.76% |
| NVDL241220C00067000 | 2024-06-20 3:32PM EDT | 67.00 | 29.05 | 23.00 | 26.00 | 0.00 | - | 26 | 44 | 105.82% |
| NVDL241220C00068000 | 2024-06-20 3:33PM EDT | 68.00 | 29.05 | 22.60 | 25.60 | 0.00 | - | 22 | 55 | 105.85% |
| NVDL241220C00069000 | 2024-06-21 10:16AM EDT | 69.00 | 23.75 | 22.20 | 25.30 | -8.25 | -25.78% | 3 | 90 | 106.10% |
| NVDL241220C00070000 | 2024-06-21 3:48PM EDT | 70.00 | 23.50 | 23.00 | 24.90 | -4.18 | -15.10% | 109 | 562 | 109.24% |
| NVDL241220C00071000 | 2024-06-21 1:01PM EDT | 71.00 | 24.00 | 21.40 | 24.50 | -2.90 | -10.78% | 12 | 24 | 105.96% |
| NVDL241220C00072000 | 2024-06-21 10:04AM EDT | 72.00 | 22.10 | 21.00 | 24.10 | -5.42 | -19.69% | 3 | 52 | 105.82% |
| NVDL241220C00073000 | 2024-06-21 11:03AM EDT | 73.00 | 23.55 | 20.70 | 23.80 | -2.35 | -9.07% | 15 | 2 | 106.18% |
| NVDL241220C00074000 | 2024-06-21 2:10PM EDT | 74.00 | 22.54 | 20.30 | 23.50 | +5.54 | +32.59% | 2 | 11 | 106.24% |
| NVDL241220C00075000 | 2024-06-21 3:44PM EDT | 75.00 | 21.75 | 22.00 | 22.40 | -4.25 | -16.35% | 26 | 209 | 109.58% |
| NVDL241220C00076000 | 2024-06-21 3:33PM EDT | 76.00 | 22.03 | 19.70 | 22.80 | -11.07 | -33.44% | 13 | 22 | 106.50% |
| NVDL241220C00077000 | 2024-06-13 2:56PM EDT | 77.00 | 22.00 | 19.30 | 22.50 | 0.00 | - | 3 | 4 | 106.46% |
| NVDL241220C00078000 | 2024-06-21 10:18AM EDT | 78.00 | 20.33 | 19.00 | 22.20 | -6.27 | -23.57% | 5 | 16 | 106.63% |
| NVDL241220C00079000 | 2024-06-21 1:25PM EDT | 79.00 | 20.65 | 18.70 | 21.90 | -4.35 | -17.40% | 2 | 32 | 106.76% |
| NVDL241220C00080000 | 2024-06-21 3:58PM EDT | 80.00 | 20.30 | 19.60 | 21.60 | -3.50 | -14.71% | 90 | 558 | 109.86% |
| NVDL241220C00085000 | 2024-06-21 1:00PM EDT | 85.00 | 19.80 | 16.80 | 19.40 | -3.00 | -13.16% | 64 | 167 | 105.04% |
| NVDL241220C00090000 | 2024-06-21 3:24PM EDT | 90.00 | 17.00 | 16.40 | 17.80 | -3.84 | -18.43% | 75 | 442 | 106.92% |
| NVDL241220C00095000 | 2024-06-21 12:16PM EDT | 95.00 | 17.90 | 14.20 | 17.50 | -0.76 | -4.07% | 6 | 77 | 107.01% |
| NVDL241220C00100000 | 2024-06-21 3:16PM EDT | 100.00 | 15.05 | 13.10 | 15.80 | -1.84 | -10.89% | 53 | 544 | 105.85% |
| NVDL241220C00105000 | 2024-06-21 1:54PM EDT | 105.00 | 14.41 | 12.00 | 15.50 | -6.59 | -31.38% | 12 | 110 | 107.57% |
| NVDL241220C00110000 | 2024-06-20 2:02PM EDT | 110.00 | 15.78 | 11.10 | 14.60 | 0.00 | - | 37 | 272 | 107.91% |
| NVDL241220C00115000 | 2024-06-21 1:50PM EDT | 115.00 | 12.29 | 10.30 | 13.80 | -2.21 | -15.24% | 13 | 66 | 108.35% |
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 | 2024-06-21 2:51PM EDT | 20.00 | 0.60 | 0.35 | 0.90 | +0.10 | +20.00% | 45 | 74 | 114.16% |
| NVDL241220P00021000 | 2024-06-05 12:55PM EDT | 21.00 | 0.75 | 0.30 | 2.05 | 0.00 | - | 2 | 1 | 127.25% |
| NVDL241220P00022000 | 2024-06-20 3:02PM EDT | 22.00 | 1.25 | 0.00 | 3.00 | 0.00 | - | 1 | 7 | 130.86% |
| NVDL241220P00022500 | 2024-05-22 10:11AM EDT | 22.50 | 1.80 | 0.05 | 2.15 | 0.00 | - | - | 7 | 118.75% |
| NVDL241220P00024000 | 2024-06-21 11:19AM EDT | 24.00 | 1.20 | 0.50 | 2.30 | +0.24 | +25.00% | 4 | 45 | 119.97% |
| NVDL241220P00025000 | 2024-06-21 1:46PM EDT | 25.00 | 1.41 | 0.65 | 2.00 | +0.51 | +56.67% | 3 | 152 | 114.33% |
| NVDL241220P00026000 | 2024-06-03 11:46AM EDT | 26.00 | 1.65 | 0.60 | 2.65 | 0.00 | - | 2 | 60 | 116.85% |
| NVDL241220P00027000 | 2024-06-11 2:58PM EDT | 27.00 | 1.40 | 0.70 | 2.80 | 0.00 | - | 20 | 46 | 115.45% |
| NVDL241220P00028000 | 2024-06-21 11:19AM EDT | 28.00 | 1.75 | 1.60 | 3.40 | +0.17 | +10.76% | 3 | 18 | 124.51% |
| NVDL241220P00029000 | 2024-06-21 11:08AM EDT | 29.00 | 1.93 | 1.40 | 3.30 | +0.17 | +9.66% | 1 | 8 | 118.26% |
| NVDL241220P00030000 | 2024-06-21 1:46PM EDT | 30.00 | 2.16 | 1.40 | 2.45 | +0.81 | +60.00% | 12 | 76 | 107.79% |
| NVDL241220P00031000 | 2024-05-31 11:54AM EDT | 31.00 | 3.00 | 1.85 | 3.40 | 0.00 | - | 1 | 8 | 115.06% |
| NVDL241220P00032000 | 2024-06-13 11:35AM EDT | 32.00 | 2.05 | 2.30 | 3.20 | 0.00 | - | 1 | 4 | 113.28% |
| NVDL241220P00033000 | 2024-06-17 12:25PM EDT | 33.00 | 2.05 | 2.35 | 3.60 | 0.00 | - | 7 | 544 | 112.82% |
| NVDL241220P00034000 | 2024-06-20 12:33PM EDT | 34.00 | 2.35 | 2.40 | 3.60 | 0.00 | - | 19 | 115 | 109.69% |
| NVDL241220P00035000 | 2024-06-20 3:49PM EDT | 35.00 | 2.85 | 2.65 | 3.50 | 0.00 | - | 2 | 55 | 107.30% |
| NVDL241220P00036000 | 2024-06-21 9:50AM EDT | 36.00 | 3.50 | 2.60 | 5.00 | -0.09 | -2.51% | 1 | 29 | 112.52% |
| NVDL241220P00037000 | 2024-06-18 11:16AM EDT | 37.00 | 2.38 | 3.30 | 4.40 | 0.00 | - | 10 | 113 | 109.72% |
| NVDL241220P00038000 | 2024-06-21 2:20PM EDT | 38.00 | 3.93 | 3.40 | 5.00 | +0.88 | +28.85% | 1 | 24 | 110.16% |
| NVDL241220P00039000 | 2024-06-18 11:05AM EDT | 39.00 | 4.05 | 4.10 | 6.00 | +1.20 | +42.11% | 1 | 79 | 115.42% |
| NVDL241220P00040000 | 2024-06-20 3:38PM EDT | 40.00 | 4.73 | 3.40 | 6.10 | +0.96 | +25.46% | 2 | 202 | 109.13% |
| NVDL241220P00041000 | 2024-06-17 1:40PM EDT | 41.00 | 3.73 | 4.00 | 7.00 | 0.00 | - | 1 | 51 | 112.94% |
| NVDL241220P00042000 | 2024-06-13 10:23AM EDT | 42.00 | 3.80 | 4.20 | 6.70 | 0.00 | - | 10 | 134 | 109.18% |
| NVDL241220P00043000 | 2024-06-20 11:14AM EDT | 43.00 | 4.26 | 3.70 | 6.10 | 0.00 | - | 30 | 55 | 101.06% |
| NVDL241220P00044000 | 2024-06-20 9:39AM EDT | 44.00 | 4.33 | 4.00 | 8.00 | 0.00 | - | 6 | 64 | 107.56% |
| NVDL241220P00045000 | 2024-06-21 1:43PM EDT | 45.00 | 6.40 | 4.40 | 7.10 | +1.00 | +18.52% | 5 | 140 | 102.32% |
| NVDL241220P00046000 | 2024-06-13 3:18PM EDT | 46.00 | 5.00 | 4.80 | 8.80 | 0.00 | - | 20 | 15 | 107.76% |
| NVDL241220P00047000 | 2024-06-14 10:36AM EDT | 47.00 | 5.40 | 5.20 | 9.00 | 0.00 | - | 2 | 26 | 106.96% |
| NVDL241220P00048000 | 2024-06-21 10:07AM EDT | 48.00 | 7.15 | 6.10 | 9.00 | +0.88 | +14.04% | 2 | 71 | 107.24% |
| NVDL241220P00049000 | 2024-06-18 2:46PM EDT | 49.00 | 5.60 | 6.00 | 10.00 | 0.00 | - | 1 | 39 | 107.42% |
| NVDL241220P00050000 | 2024-06-21 3:46PM EDT | 50.00 | 8.20 | 6.90 | 9.00 | +1.20 | +17.14% | 4 | 342 | 103.92% |
| NVDL241220P00055000 | 2024-06-21 3:28PM EDT | 55.00 | 10.14 | 9.40 | 11.70 | +1.14 | +12.67% | 6 | 52 | 106.02% |
| NVDL241220P00056000 | 2024-06-05 12:40PM EDT | 56.00 | 11.40 | 9.10 | 13.00 | 0.00 | - | 5 | 5 | 106.08% |
| NVDL241220P00057000 | 2024-06-12 2:53PM EDT | 57.00 | 10.00 | 9.90 | 13.40 | 0.00 | - | 3 | 23 | 106.69% |
| NVDL241220P00058000 | 2024-06-21 11:07AM EDT | 58.00 | 11.10 | 10.40 | 13.50 | +2.16 | +24.16% | 2 | 14 | 105.38% |
| NVDL241220P00060000 | 2024-06-21 1:10PM EDT | 60.00 | 12.25 | 11.40 | 14.50 | +1.35 | +12.39% | 8 | 104 | 105.12% |
| NVDL241220P00061000 | 2024-06-20 9:30AM EDT | 61.00 | 9.63 | 11.90 | 15.60 | 0.00 | - | 6 | 6 | 106.67% |
| NVDL241220P00062000 | 2024-06-12 10:36AM EDT | 62.00 | 12.10 | 12.50 | 16.00 | 0.00 | - | 1 | 35 | 106.40% |
| NVDL241220P00063000 | 2024-06-18 10:24AM EDT | 63.00 | 11.60 | 13.00 | 16.70 | 0.00 | - | 1 | 9 | 106.65% |
| NVDL241220P00065000 | 2024-06-21 3:50PM EDT | 65.00 | 16.00 | 14.10 | 17.00 | +3.18 | +24.80% | 34 | 72 | 104.21% |
| NVDL241220P00066000 | 2024-06-12 11:10AM EDT | 66.00 | 14.50 | 14.70 | 18.40 | 0.00 | - | - | 1 | 106.54% |
| NVDL241220P00067000 | 2024-06-11 1:21PM EDT | 67.00 | 17.10 | 15.20 | 18.90 | 0.00 | - | - | 1 | 106.07% |
| NVDL241220P00068000 | 2024-06-07 1:07PM EDT | 68.00 | 17.83 | 15.80 | 19.50 | 0.00 | - | 2 | 2 | 106.09% |
| NVDL241220P00069000 | 2024-06-12 10:55AM EDT | 69.00 | 16.39 | 16.40 | 20.00 | 0.00 | - | - | 2 | 105.80% |
| NVDL241220P00070000 | 2024-06-21 9:52AM EDT | 70.00 | 19.00 | 17.00 | 19.60 | +2.50 | +15.15% | 1 | 90 | 103.10% |
| NVDL241220P00071000 | 2024-06-11 9:51AM EDT | 71.00 | 18.50 | 17.60 | 21.30 | 0.00 | - | - | 1 | 105.92% |
| NVDL241220P00073000 | 2024-06-21 9:31AM EDT | 73.00 | 20.00 | 18.90 | 22.50 | +1.04 | +5.49% | 6 | 3 | 105.89% |
| NVDL241220P00075000 | 2024-06-21 3:58PM EDT | 75.00 | 21.63 | 20.10 | 23.00 | +2.43 | +12.66% | 17 | 109 | 103.67% |
| NVDL241220P00076000 | 2024-06-21 11:11AM EDT | 76.00 | 21.39 | 20.70 | 24.40 | +1.39 | +6.95% | 1 | 53 | 105.46% |
| NVDL241220P00077000 | 2024-06-21 11:32AM EDT | 77.00 | 22.44 | 21.40 | 24.90 | +2.94 | +15.08% | 8 | 21 | 105.16% |
| NVDL241220P00078000 | 2024-06-21 3:14PM EDT | 78.00 | 23.15 | 21.90 | 25.70 | +3.29 | +16.57% | 5 | 3 | 105.09% |
| NVDL241220P00080000 | 2024-06-21 3:50PM EDT | 80.00 | 25.10 | 23.40 | 26.90 | +3.10 | +14.09% | 13 | 87 | 105.10% |
| NVDL241220P00090000 | 2024-06-21 3:40PM EDT | 90.00 | 31.98 | 30.40 | 34.00 | +2.78 | +9.52% | 20 | 85 | 104.97% |
| NVDL241220P00095000 | 2024-06-17 10:10AM EDT | 95.00 | 31.00 | 34.80 | 37.60 | 0.00 | - | 10 | 10 | 106.26% |
| NVDL241220P00100000 | 2024-06-21 9:33AM EDT | 100.00 | 38.40 | 38.00 | 41.40 | +2.65 | +7.41% | 10 | 52 | 104.63% |
© 2024 Yahoo. Todos os direitos reservados.