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
64.456,75 +183,65 (+0,29%)
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 | 45.20 | 47.00 | 0.00 | - | 1 | 5 | 457.03% |
| NVDL240628C00030000 | 2024-05-31 9:32AM EDT | 30.00 | 29.05 | 43.00 | 44.90 | 0.00 | - | 1 | 3 | 409.77% |
| NVDL240628C00032500 | 2024-05-29 2:04PM EDT | 32.50 | 30.50 | 40.80 | 42.80 | 0.00 | - | - | 1 | 435.55% |
| NVDL240628C00035000 | 2024-06-20 11:42AM EDT | 35.00 | 39.00 | 38.30 | 39.90 | -14.20 | -26.69% | 5 | 15 | 346.88% |
| NVDL240628C00036000 | 2024-06-06 10:50AM EDT | 36.00 | 33.76 | 37.20 | 39.00 | 0.00 | - | 1 | 2 | 350.78% |
| NVDL240628C00037500 | 2024-05-28 11:43AM EDT | 37.50 | 22.00 | 35.90 | 38.00 | 0.00 | - | 2 | 2 | 390.23% |
| NVDL240628C00038000 | 2024-06-05 10:03AM EDT | 38.00 | 28.93 | 35.30 | 36.90 | 0.00 | - | 14 | 14 | 313.67% |
| 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 | 33.90 | 36.00 | 0.00 | - | 2 | 7 | 316.80% |
| NVDL240628C00040000 | 2024-06-18 3:18PM EDT | 40.00 | 45.88 | 33.40 | 35.00 | 0.00 | - | 3 | 36 | 306.25% |
| NVDL240628C00040500 | 2024-05-15 9:30AM EDT | 40.50 | 6.20 | 35.60 | 38.70 | 0.00 | - | - | 1 | 502.44% |
| NVDL240628C00041000 | 2024-06-18 11:31AM EDT | 41.00 | 41.59 | 32.40 | 33.90 | 0.00 | - | 2 | 12 | 282.42% |
| NVDL240628C00042000 | 2024-06-11 2:42PM EDT | 42.00 | 25.00 | 31.30 | 32.90 | 0.00 | - | 1 | 19 | 272.66% |
| NVDL240628C00042500 | 2024-06-06 3:48PM EDT | 42.50 | 25.79 | 30.40 | 32.30 | 0.00 | - | 11 | 15 | 253.52% |
| NVDL240628C00043000 | 2024-06-14 1:09PM EDT | 43.00 | 37.50 | 30.30 | 32.10 | 0.00 | - | 2 | 22 | 286.72% |
| NVDL240628C00043500 | 2024-06-06 10:12AM EDT | 43.50 | 26.00 | 29.80 | 32.00 | 0.00 | - | 1 | 3 | 318.95% |
| NVDL240628C00044000 | 2024-06-14 1:20PM EDT | 44.00 | 36.48 | 29.30 | 31.10 | 0.00 | - | 2 | 23 | 276.56% |
| NVDL240628C00044500 | 2024-06-07 10:56AM EDT | 44.50 | 22.20 | 28.90 | 30.70 | 0.00 | - | 2 | 5 | 281.64% |
| NVDL240628C00045000 | 2024-06-20 1:24PM EDT | 45.00 | 35.35 | 28.40 | 31.00 | 0.00 | - | 1 | 8 | 214.84% |
| NVDL240628C00046000 | 2024-06-06 3:49PM EDT | 46.00 | 22.75 | 27.30 | 30.00 | 0.00 | - | 2 | 1 | 197.27% |
| NVDL240628C00047500 | 2024-05-28 2:32PM EDT | 47.50 | 15.11 | 25.70 | 27.70 | 0.00 | - | 1 | 1 | 251.95% |
| NVDL240628C00048000 | 2024-06-20 2:19PM EDT | 48.00 | 33.90 | 25.30 | 26.90 | 0.00 | - | 2 | 19 | 217.77% |
| NVDL240628C00050000 | 2024-06-21 1:10PM EDT | 50.00 | 25.10 | 23.60 | 24.90 | -4.10 | -14.04% | 5 | 294 | 200.78% |
| NVDL240628C00055000 | 2024-06-21 1:22PM EDT | 55.00 | 19.48 | 18.50 | 20.20 | -6.24 | -24.26% | 5 | 113 | 184.38% |
| NVDL240628C00059000 | 2024-06-14 2:41PM EDT | 59.00 | 21.75 | 14.70 | 17.00 | 0.00 | - | 1 | 1 | 126.37% |
| NVDL240628C00060000 | 2024-06-21 10:21AM EDT | 60.00 | 14.23 | 13.80 | 15.50 | -6.85 | -32.50% | 9 | 113 | 99.80% |
| NVDL240628C00061000 | 2024-06-21 2:50PM EDT | 61.00 | 13.40 | 13.00 | 14.80 | -6.60 | -33.00% | 1 | 9 | 115.63% |
| NVDL240628C00062000 | 2024-06-21 3:16PM EDT | 62.00 | 13.30 | 12.10 | 13.80 | -10.70 | -44.58% | 66 | 62 | 111.72% |
| NVDL240628C00063000 | 2024-06-21 3:58PM EDT | 63.00 | 11.30 | 11.40 | 12.60 | -7.28 | -39.18% | 1 | 36 | 107.32% |
| NVDL240628C00064000 | 2024-06-21 3:33PM EDT | 64.00 | 11.20 | 10.20 | 12.00 | -4.80 | -30.00% | 9 | 21 | 105.37% |
| NVDL240628C00065000 | 2024-06-21 3:58PM EDT | 65.00 | 9.80 | 9.80 | 11.30 | -6.50 | -39.88% | 93 | 374 | 118.26% |
| NVDL240628C00066000 | 2024-06-21 11:51AM EDT | 66.00 | 12.70 | 9.00 | 10.00 | -5.60 | -30.60% | 53 | 150 | 107.52% |
| NVDL240628C00067000 | 2024-06-21 3:59PM EDT | 67.00 | 8.90 | 8.50 | 9.80 | -5.40 | -37.76% | 70 | 31 | 122.80% |
| NVDL240628C00068000 | 2024-06-21 3:49PM EDT | 68.00 | 7.40 | 7.70 | 9.10 | -6.00 | -44.78% | 45 | 63 | 121.39% |
| NVDL240628C00069000 | 2024-06-21 12:59PM EDT | 69.00 | 8.23 | 6.90 | 8.40 | -4.37 | -34.68% | 131 | 32 | 119.19% |
| NVDL240628C00070000 | 2024-06-21 3:57PM EDT | 70.00 | 6.42 | 6.30 | 7.10 | -5.10 | -44.27% | 1,104 | 264 | 110.16% |
| NVDL240628C00071000 | 2024-06-21 3:53PM EDT | 71.00 | 5.50 | 5.80 | 6.60 | -5.70 | -50.89% | 49 | 75 | 113.77% |
| NVDL240628C00072000 | 2024-06-21 3:54PM EDT | 72.00 | 5.50 | 5.30 | 6.60 | -3.40 | -38.20% | 146 | 144 | 122.85% |
| NVDL240628C00073000 | 2024-06-21 3:57PM EDT | 73.00 | 4.95 | 4.80 | 6.00 | -10.25 | -67.43% | 341 | 24 | 122.51% |
| NVDL240628C00074000 | 2024-06-21 3:50PM EDT | 74.00 | 4.30 | 4.30 | 4.80 | -4.10 | -48.81% | 417 | 66 | 113.33% |
| NVDL240628C00075000 | 2024-06-21 3:59PM EDT | 75.00 | 4.10 | 3.80 | 5.00 | -3.40 | -45.33% | 3,361 | 520 | 121.78% |
| NVDL240628C00076000 | 2024-06-21 3:59PM EDT | 76.00 | 3.70 | 3.40 | 4.50 | -2.82 | -43.25% | 654 | 33 | 121.39% |
| NVDL240628C00077000 | 2024-06-21 3:58PM EDT | 77.00 | 3.01 | 3.00 | 4.00 | -4.19 | -58.19% | 275 | 78 | 120.07% |
| NVDL240628C00078000 | 2024-06-21 3:59PM EDT | 78.00 | 2.73 | 2.70 | 3.20 | -3.09 | -53.09% | 1,084 | 76 | 115.23% |
| NVDL240628C00079000 | 2024-06-21 3:55PM EDT | 79.00 | 2.70 | 2.35 | 2.85 | -3.10 | -53.45% | 283 | 86 | 114.75% |
| NVDL240628C00080000 | 2024-06-21 3:59PM EDT | 80.00 | 2.22 | 2.05 | 2.50 | -2.60 | -53.94% | 5,687 | 1,491 | 114.16% |
| NVDL240628C00085000 | 2024-06-21 3:59PM EDT | 85.00 | 1.15 | 0.85 | 1.35 | -1.79 | -60.88% | 957 | 908 | 111.77% |
| NVDL240628C00090000 | 2024-06-21 3:58PM EDT | 90.00 | 0.60 | 0.60 | 0.80 | -1.25 | -67.57% | 2,934 | 1,265 | 121.78% |
| NVDL240628C00095000 | 2024-06-21 3:55PM EDT | 95.00 | 0.40 | 0.35 | 0.45 | -0.75 | -65.22% | 492 | 805 | 126.56% |
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 | 2024-06-17 1:03PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 73 | 293.75% |
| NVDL240628P00029000 | 2024-06-21 11:18AM EDT | 29.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 5 | 9 | 393.75% |
| NVDL240628P00030000 | 2024-06-17 2:24PM EDT | 30.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 275.00% |
| NVDL240628P00031000 | 2024-06-14 11:09AM EDT | 31.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 265.63% |
| NVDL240628P00032000 | 2024-05-23 10:59AM EDT | 32.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 256.25% |
| NVDL240628P00032500 | 2024-06-21 1:01PM EDT | 32.50 | 0.05 | 0.00 | 0.60 | -1.40 | -96.55% | 3 | 6 | 355.86% |
| NVDL240628P00033000 | 2024-06-21 1:58PM EDT | 33.00 | 0.05 | 0.00 | 0.10 | -1.14 | -95.80% | 6 | 3 | 267.97% |
| NVDL240628P00034000 | 2024-06-21 2:19PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 259.38% |
| NVDL240628P00034500 | 2024-06-21 2:53PM EDT | 34.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 234.38% |
| NVDL240628P00035000 | 2024-06-21 1:22PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 250.00% |
| NVDL240628P00035500 | 2024-05-23 9:50AM EDT | 35.50 | 0.50 | 0.00 | 0.70 | 0.00 | - | - | 10 | 330.86% |
| NVDL240628P00036000 | 2024-06-21 12:17PM EDT | 36.00 | 0.05 | 0.00 | 1.35 | -0.23 | -82.14% | 40 | 4 | 372.66% |
| NVDL240628P00036500 | 2024-06-21 12:21PM EDT | 36.50 | 0.05 | 0.00 | 1.35 | -0.25 | -83.33% | 7 | 2 | 366.41% |
| NVDL240628P00037000 | 2024-05-31 3:01PM EDT | 37.00 | 0.56 | 0.00 | 1.30 | 0.00 | - | 2 | 3 | 357.42% |
| NVDL240628P00038000 | 2024-06-21 12:12PM EDT | 38.00 | 0.05 | 0.00 | 1.30 | -0.25 | -83.33% | 41 | 6 | 345.70% |
| NVDL240628P00038500 | 2024-06-21 11:25AM EDT | 38.50 | 0.05 | 0.00 | 0.20 | -0.55 | -91.67% | 2 | 20 | 242.19% |
| NVDL240628P00039000 | 2024-06-21 11:40AM EDT | 39.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 3 | 44 | 312.11% |
| NVDL240628P00039500 | 2024-05-23 11:29AM EDT | 39.50 | 0.84 | 0.00 | 1.35 | 0.00 | - | 7 | 6 | 331.45% |
| NVDL240628P00040000 | 2024-06-21 11:39AM EDT | 40.00 | 0.05 | 0.05 | 0.20 | -0.15 | -75.00% | 1 | 26 | 237.50% |
| NVDL240628P00040500 | 2024-05-31 12:16PM EDT | 40.50 | 0.80 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 320.31% |
| NVDL240628P00041000 | 2024-05-23 9:43AM EDT | 41.00 | 1.05 | 0.00 | 1.30 | 0.00 | - | - | 1 | 312.11% |
| NVDL240628P00042000 | 2024-06-10 10:29AM EDT | 42.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 31 | 34 | 304.10% |
| NVDL240628P00042500 | 2024-05-29 10:32AM EDT | 42.50 | 0.50 | 0.00 | 1.35 | 0.00 | - | - | 1 | 298.83% |
| NVDL240628P00043000 | 2024-05-30 1:49PM EDT | 43.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 285.74% |
| NVDL240628P00043500 | 2024-05-28 9:30AM EDT | 43.50 | 0.75 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 288.48% |
| NVDL240628P00044000 | 2024-06-11 1:57PM EDT | 44.00 | 0.69 | 0.00 | 1.35 | 0.00 | - | 20 | 27 | 283.20% |
| NVDL240628P00045000 | 2024-06-20 9:30AM EDT | 45.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 3 | 31 | 275.59% |
| NVDL240628P00046000 | 2024-06-17 10:40AM EDT | 46.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 263.28% |
| NVDL240628P00047000 | 2024-06-21 2:28PM EDT | 47.00 | 0.10 | 0.00 | 0.85 | -0.18 | -64.29% | 75 | 30 | 228.32% |
| NVDL240628P00048000 | 2024-06-10 11:02AM EDT | 48.00 | 0.39 | 0.10 | 0.20 | 0.00 | - | 2 | 14 | 180.08% |
| NVDL240628P00050000 | 2024-06-21 3:55PM EDT | 50.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 286 | 212 | 160.55% |
| NVDL240628P00055000 | 2024-06-21 3:52PM EDT | 55.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 29 | 112 | 138.09% |
| NVDL240628P00056000 | 2024-06-21 3:59PM EDT | 56.00 | 0.22 | 0.15 | 0.30 | -1.73 | -88.72% | 6 | 1 | 134.38% |
| NVDL240628P00057000 | 2024-06-21 3:55PM EDT | 57.00 | 0.26 | 0.20 | 0.35 | -0.72 | -73.47% | 59 | 5 | 132.81% |
| NVDL240628P00058000 | 2024-06-21 1:01PM EDT | 58.00 | 0.30 | 0.25 | 0.35 | +0.01 | +3.45% | 20 | 15 | 128.13% |
| NVDL240628P00059000 | 2024-06-21 3:50PM EDT | 59.00 | 0.38 | 0.30 | 0.45 | +0.08 | +26.67% | 18 | 9 | 127.54% |
| NVDL240628P00060000 | 2024-06-21 3:58PM EDT | 60.00 | 0.55 | 0.40 | 0.55 | +0.10 | +22.22% | 398 | 113 | 127.73% |
| NVDL240628P00061000 | 2024-06-21 3:58PM EDT | 61.00 | 0.64 | 0.50 | 0.60 | +0.29 | +82.86% | 50 | 188 | 125.00% |
| NVDL240628P00062000 | 2024-06-21 3:50PM EDT | 62.00 | 0.71 | 0.20 | 0.80 | +0.18 | +33.96% | 87 | 204 | 114.26% |
| NVDL240628P00063000 | 2024-06-21 3:48PM EDT | 63.00 | 0.90 | 0.20 | 0.90 | +0.31 | +52.54% | 71 | 46 | 109.77% |
| NVDL240628P00064000 | 2024-06-21 3:58PM EDT | 64.00 | 1.08 | 0.50 | 1.10 | +0.38 | +54.29% | 270 | 18 | 114.94% |
| NVDL240628P00065000 | 2024-06-21 3:59PM EDT | 65.00 | 1.25 | 1.00 | 1.25 | +0.45 | +56.25% | 362 | 192 | 121.00% |
| NVDL240628P00066000 | 2024-06-21 3:57PM EDT | 66.00 | 1.50 | 1.25 | 1.60 | +0.52 | +53.06% | 151 | 56 | 123.73% |
| NVDL240628P00067000 | 2024-06-21 3:57PM EDT | 67.00 | 1.80 | 1.45 | 1.80 | +0.80 | +80.00% | 222 | 73 | 121.58% |
| NVDL240628P00068000 | 2024-06-21 3:53PM EDT | 68.00 | 2.45 | 1.75 | 2.15 | +1.35 | +122.73% | 151 | 268 | 122.75% |
| NVDL240628P00069000 | 2024-06-21 3:51PM EDT | 69.00 | 2.23 | 2.05 | 2.45 | +0.58 | +35.15% | 105 | 46 | 121.97% |
| NVDL240628P00070000 | 2024-06-21 3:57PM EDT | 70.00 | 2.85 | 2.30 | 2.85 | +1.15 | +67.65% | 1,166 | 399 | 121.00% |
| NVDL240628P00071000 | 2024-06-21 3:55PM EDT | 71.00 | 3.06 | 2.80 | 3.30 | +1.02 | +50.00% | 122 | 138 | 123.39% |
| NVDL240628P00072000 | 2024-06-21 3:56PM EDT | 72.00 | 3.55 | 2.00 | 3.60 | +1.49 | +72.33% | 301 | 129 | 104.74% |
| NVDL240628P00073000 | 2024-06-21 3:57PM EDT | 73.00 | 4.20 | 3.60 | 4.10 | +1.20 | +40.00% | 362 | 136 | 120.90% |
| NVDL240628P00074000 | 2024-06-21 3:59PM EDT | 74.00 | 4.58 | 3.50 | 4.70 | +2.25 | +96.57% | 436 | 189 | 114.40% |
| NVDL240628P00075000 | 2024-06-21 3:48PM EDT | 75.00 | 5.00 | 4.70 | 5.20 | +1.74 | +53.37% | 825 | 442 | 122.80% |
| NVDL240628P00076000 | 2024-06-21 3:41PM EDT | 76.00 | 5.55 | 5.00 | 5.80 | +1.95 | +54.17% | 414 | 171 | 119.78% |
| NVDL240628P00077000 | 2024-06-21 3:54PM EDT | 77.00 | 6.40 | 5.40 | 6.40 | +2.11 | +49.18% | 233 | 616 | 117.19% |
| NVDL240628P00078000 | 2024-06-21 3:41PM EDT | 78.00 | 7.00 | 6.40 | 7.10 | +2.50 | +55.56% | 111 | 841 | 123.05% |
| NVDL240628P00079000 | 2024-06-21 3:53PM EDT | 79.00 | 8.31 | 7.10 | 7.80 | +3.25 | +64.23% | 67 | 649 | 124.12% |
| NVDL240628P00080000 | 2024-06-21 3:53PM EDT | 80.00 | 8.40 | 7.20 | 8.50 | +2.95 | +54.13% | 1,089 | 2,419 | 116.02% |
| NVDL240628P00085000 | 2024-06-21 2:27PM EDT | 85.00 | 12.52 | 11.60 | 12.80 | +4.27 | +51.76% | 137 | 1,338 | 132.57% |
| NVDL240628P00090000 | 2024-06-21 3:52PM EDT | 90.00 | 17.46 | 15.70 | 17.90 | +6.31 | +56.59% | 38 | 1,514 | 147.66% |
© 2024 Yahoo. Todos os direitos reservados.