Mercado fechado
BOVESPA
131.791,55 +120,03 (+0,09%) MERVAL
1.756.514,50 +1.522,12 (+0,09%) MXX
52.609,87 +935,33 (+1,81%) PETROLEO CRU
74,45 +0,74 (+1,00%) OURO
2.673,20 -6,00 (-0,22%) Bitcoin USD
61.733,72 -700,31 (-1,12%)
Novartis AG (NVS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS260116C00047500 | 2024-07-25 10:24AM EDT | 47.50 | 64.00 | 70.00 | 75.00 | 0.00 | - | 1 | 0 | 82.50% |
| NVS260116C00050000 | 2023-09-15 12:23PM EDT | 50.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVS260116C00060000 | 2024-01-17 4:35PM EDT | 60.00 | 48.00 | 39.00 | 44.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVS260116C00070000 | 2024-03-12 3:49PM EDT | 70.00 | 32.10 | 27.20 | 31.90 | 0.00 | - | 30 | 22 | 0.00% |
| NVS260116C00080000 | 2024-08-27 9:58AM EDT | 80.00 | 42.92 | 35.50 | 40.00 | 0.00 | - | 4 | 12 | 42.33% |
| NVS260116C00085000 | 2024-10-04 3:58PM EDT | 85.00 | 32.08 | 31.00 | 36.00 | +4.98 | +18.38% | 15 | 19 | 40.47% |
| NVS260116C00087500 | 2024-05-23 3:15PM EDT | 87.50 | 20.94 | 21.50 | 26.50 | 0.00 | - | 2 | 53 | 10.06% |
| NVS260116C00090000 | 2024-02-15 4:44PM EDT | 90.00 | 16.50 | 15.90 | 17.60 | 0.00 | - | 5 | 11 | 0.00% |
| NVS260116C00095000 | 2024-07-16 1:22PM EDT | 95.00 | 22.14 | 21.50 | 26.50 | 0.00 | - | 6 | 16 | 32.38% |
| NVS260116C00097500 | 2024-07-10 3:46PM EDT | 97.50 | 20.00 | 18.60 | 23.00 | 0.00 | - | 6 | 5 | 27.70% |
| NVS260116C00100000 | 2024-09-24 11:01AM EDT | 100.00 | 21.50 | 18.10 | 22.50 | 0.00 | - | 10 | 96 | 30.08% |
| NVS260116C00105000 | 2024-08-28 3:08PM EDT | 105.00 | 22.10 | 17.40 | 20.10 | 0.00 | - | 1 | 183 | 30.88% |
| NVS260116C00110000 | 2024-10-01 12:08PM EDT | 110.00 | 13.69 | 11.00 | 15.70 | 0.00 | - | 10 | 450 | 27.02% |
| NVS260116C00115000 | 2024-10-02 12:37PM EDT | 115.00 | 10.60 | 8.10 | 12.90 | 0.00 | - | 10 | 297 | 26.00% |
| NVS260116C00120000 | 2024-10-04 3:51PM EDT | 120.00 | 8.50 | 6.70 | 10.50 | -0.80 | -8.60% | 1 | 244 | 25.24% |
| NVS260116C00125000 | 2024-10-04 3:58PM EDT | 125.00 | 6.74 | 4.80 | 8.90 | +0.34 | +5.31% | 16 | 339 | 25.50% |
| NVS260116C00130000 | 2024-10-03 10:53AM EDT | 130.00 | 4.90 | 2.50 | 5.90 | 0.00 | - | 1 | 39 | 22.37% |
| NVS260116C00135000 | 2024-09-16 3:14PM EDT | 135.00 | 4.85 | 1.05 | 4.80 | 0.00 | - | 100 | 342 | 22.55% |
| NVS260116C00140000 | 2024-09-05 11:21AM EDT | 140.00 | 3.93 | 0.75 | 3.20 | 0.00 | - | 51 | 84 | 20.98% |
| NVS260116C00145000 | 2024-09-09 3:46PM EDT | 145.00 | 2.75 | 1.05 | 2.90 | 0.00 | - | 1 | 36 | 22.18% |
| NVS260116C00150000 | 2024-06-27 1:46PM EDT | 150.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 29.46% |
| NVS260116C00155000 | 2024-10-01 10:32AM EDT | 155.00 | 1.40 | 1.00 | 1.70 | 0.00 | - | 1 | 0 | 21.90% |
| NVS260116C00160000 | 2024-09-09 11:04AM EDT | 160.00 | 2.05 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 22.05% |
| NVS260116C00165000 | 2024-09-04 1:42PM EDT | 165.00 | 1.00 | 0.00 | 1.15 | 0.00 | - | 2 | 430 | 22.55% |
| NVS260116C00170000 | 2024-09-17 10:24AM EDT | 170.00 | 0.65 | 0.00 | 0.90 | 0.00 | - | 1 | 373 | 22.58% |
| NVS260116C00175000 | 2024-09-27 9:30AM EDT | 175.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 23.79% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS260116P00047500 | 2024-06-21 2:54PM EDT | 47.50 | 0.40 | 0.00 | 0.80 | 0.00 | - | 5 | 29 | 46.97% |
| NVS260116P00055000 | 2024-09-30 11:56AM EDT | 55.00 | 0.33 | 0.00 | 5.00 | 0.00 | - | 2 | 205 | 52.87% |
| NVS260116P00065000 | 2024-08-20 9:58AM EDT | 65.00 | 0.60 | 0.45 | 1.25 | 0.00 | - | 10 | 15 | 35.40% |
| NVS260116P00070000 | 2024-08-08 11:04AM EDT | 70.00 | 0.50 | 0.50 | 2.30 | 0.00 | - | 4 | 145 | 37.31% |
| NVS260116P00075000 | 2024-04-30 1:58PM EDT | 75.00 | 1.80 | 0.90 | 2.25 | 0.00 | - | 1 | 86 | 32.95% |
| NVS260116P00080000 | 2024-05-14 12:14PM EDT | 80.00 | 1.80 | 0.00 | 5.00 | 0.00 | - | 20 | 799 | 39.01% |
| NVS260116P00085000 | 2024-05-17 9:30AM EDT | 85.00 | 2.40 | 0.00 | 5.00 | 0.00 | - | 1 | 552 | 34.52% |
| NVS260116P00087500 | 2024-10-01 12:08PM EDT | 87.50 | 1.90 | 0.90 | 5.00 | 0.00 | - | 7 | 490 | 32.34% |
| NVS260116P00090000 | 2024-09-30 2:23PM EDT | 90.00 | 2.15 | 0.90 | 5.00 | 0.00 | - | 1 | 124 | 30.20% |
| NVS260116P00092500 | 2024-04-24 10:25AM EDT | 92.50 | 5.60 | 3.40 | 6.60 | 0.00 | - | 5 | 74 | 32.31% |
| NVS260116P00095000 | 2024-08-30 12:38PM EDT | 95.00 | 2.55 | 0.50 | 5.50 | 0.00 | - | 8 | 216 | 27.30% |
| NVS260116P00097500 | 2024-10-01 12:09PM EDT | 97.50 | 3.38 | 1.00 | 6.00 | 0.00 | - | 10 | 48 | 26.40% |
| NVS260116P00100000 | 2024-09-30 2:40PM EDT | 100.00 | 3.80 | 2.80 | 6.50 | 0.00 | - | 70 | 194 | 25.42% |
| NVS260116P00105000 | 2024-09-25 2:47PM EDT | 105.00 | 4.60 | 3.20 | 8.00 | 0.00 | - | 24 | 320 | 24.23% |
| NVS260116P00110000 | 2024-09-25 2:45PM EDT | 110.00 | 6.00 | 4.90 | 9.50 | 0.00 | - | 1 | 1 | 22.52% |
| NVS260116P00115000 | 2024-09-24 10:44AM EDT | 115.00 | 8.00 | 7.00 | 11.20 | 0.00 | - | 5 | 3 | 20.67% |
| NVS260116P00120000 | 2024-10-01 3:18PM EDT | 120.00 | 11.65 | 9.60 | 14.50 | 0.00 | - | 2 | 30 | 21.28% |
| NVS260116P00125000 | 2024-07-30 1:57PM EDT | 125.00 | 15.81 | 8.70 | 13.50 | 0.00 | - | 10 | 10 | 12.16% |
| NVS260116P00130000 | 2024-09-09 11:37AM EDT | 130.00 | 16.38 | 16.50 | 21.00 | 0.00 | - | 10 | 15 | 20.39% |
© 2024 Yahoo. Todos os direitos reservados.