Deutsche Märkte schließen in 6 Stunden 22 Minuten
DAX
18.737,29 -35,56 (-0,19%) Euro Stoxx 50
5.077,40 -7,68 (-0,15%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Gold
2.349,70 -25,30 (-1,07%) EUR/USD
1,0790 +0,0017 (+0,16%) Bitcoin EUR
58.306,25 +1.792,05 (+3,17%)
GraniteShares 2x Long NVDA Daily ETF (NVDL)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240517C00020000 | 2024-05-06 3:59PM EDT | 20.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDL240517C00025000 | 2024-05-03 10:28AM EDT | 25.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDL240517C00028000 | 2024-05-08 11:16AM EDT | 28.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDL240517C00029000 | 2024-04-24 2:43PM EDT | 29.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDL240517C00030000 | 2024-05-10 3:59PM EDT | 30.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDL240517C00031000 | 2024-05-09 11:11AM EDT | 31.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDL240517C00032000 | 2024-05-10 10:32AM EDT | 32.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| NVDL240517C00033000 | 2024-05-09 9:49AM EDT | 33.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDL240517C00033500 | 2024-05-10 9:57AM EDT | 33.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDL240517C00034000 | 2024-05-10 9:55AM EDT | 34.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDL240517C00034500 | 2024-05-09 9:57AM EDT | 34.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| NVDL240517C00035000 | 2024-05-10 2:39PM EDT | 35.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDL240517C00035500 | 2024-05-02 12:16PM EDT | 35.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDL240517C00036000 | 2024-05-10 3:45PM EDT | 36.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDL240517C00036500 | 2024-05-10 12:36PM EDT | 36.50 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDL240517C00037000 | 2024-05-10 3:47PM EDT | 37.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 0.00% |
| NVDL240517C00037500 | 2024-05-10 9:46AM EDT | 37.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDL240517C00038000 | 2024-05-10 3:29PM EDT | 38.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDL240517C00038500 | 2024-05-10 3:49PM EDT | 38.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDL240517C00039000 | 2024-05-10 3:59PM EDT | 39.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.05% |
| NVDL240517C00039500 | 2024-05-10 3:59PM EDT | 39.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDL240517C00040000 | 2024-05-10 3:57PM EDT | 40.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 6.25% |
| NVDL240517C00040500 | 2024-05-10 3:58PM EDT | 40.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| NVDL240517C00041000 | 2024-05-10 3:58PM EDT | 41.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| NVDL240517C00041500 | 2024-05-10 3:56PM EDT | 41.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| NVDL240517C00042000 | 2024-05-10 3:59PM EDT | 42.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| NVDL240517C00042500 | 2024-05-10 3:56PM EDT | 42.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NVDL240517C00043000 | 2024-05-10 3:39PM EDT | 43.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| NVDL240517C00043500 | 2024-05-10 2:41PM EDT | 43.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| NVDL240517C00044000 | 2024-05-10 3:53PM EDT | 44.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| NVDL240517C00045000 | 2024-05-10 3:28PM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| NVDL240517C00046000 | 2024-05-10 3:16PM EDT | 46.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NVDL240517C00047000 | 2024-05-10 10:36AM EDT | 47.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 50.00% |
| NVDL240517C00048000 | 2024-05-10 9:30AM EDT | 48.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDL240517C00049000 | 2024-05-06 11:52AM EDT | 49.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDL240517C00050000 | 2024-05-10 1:30PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| NVDL240517C00055000 | 2024-05-07 2:05PM EDT | 55.00 | 0.10 | 0.05 | 0.00 | 0.00 | - | 16 | 0 | 128.13% |
| NVDL240517C00060000 | 2024-05-10 10:56AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDL240517C00065000 | 2024-05-09 11:28AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| NVDL240517C00070000 | 2024-05-10 10:44AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240517P00020000 | 2024-05-07 10:12AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDL240517P00025000 | 2024-05-10 1:10PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDL240517P00028000 | 2024-05-10 3:59PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDL240517P00029000 | 2024-05-10 10:01AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDL240517P00030000 | 2024-05-10 3:58PM EDT | 30.00 | 0.05 | 0.15 | 0.00 | 0.00 | - | 3 | 0 | 125.78% |
| NVDL240517P00031000 | 2024-05-10 3:54PM EDT | 31.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDL240517P00032000 | 2024-05-10 2:26PM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 50.00% |
| NVDL240517P00033000 | 2024-05-10 3:25PM EDT | 33.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDL240517P00033500 | 2024-05-10 2:05PM EDT | 33.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDL240517P00034000 | 2024-05-10 1:34PM EDT | 34.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDL240517P00034500 | 2024-05-10 1:42PM EDT | 34.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDL240517P00035000 | 2024-05-10 3:23PM EDT | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| NVDL240517P00035500 | 2024-05-10 3:55PM EDT | 35.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDL240517P00036000 | 2024-05-10 3:56PM EDT | 36.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NVDL240517P00036500 | 2024-05-10 3:59PM EDT | 36.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDL240517P00037000 | 2024-05-10 3:57PM EDT | 37.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDL240517P00037500 | 2024-05-10 3:56PM EDT | 37.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDL240517P00038000 | 2024-05-10 3:57PM EDT | 38.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDL240517P00038500 | 2024-05-10 3:55PM EDT | 38.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDL240517P00039000 | 2024-05-10 3:57PM EDT | 39.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.05% |
| NVDL240517P00039500 | 2024-05-10 3:50PM EDT | 39.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NVDL240517P00040000 | 2024-05-10 3:47PM EDT | 40.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| NVDL240517P00040500 | 2024-05-10 12:36PM EDT | 40.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDL240517P00041000 | 2024-05-10 2:37PM EDT | 41.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDL240517P00041500 | 2024-05-10 3:58PM EDT | 41.50 | 3.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDL240517P00042000 | 2024-05-03 2:10PM EDT | 42.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDL240517P00042500 | 2024-05-10 3:57PM EDT | 42.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| NVDL240517P00043000 | 2024-05-07 9:30AM EDT | 43.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDL240517P00043500 | 2024-05-07 9:41AM EDT | 43.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDL240517P00044000 | 2024-05-06 12:59PM EDT | 44.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDL240517P00045000 | 2024-05-07 12:01PM EDT | 45.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDL240517P00046000 | 2024-04-24 3:46PM EDT | 46.00 | 14.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDL240517P00047000 | 2024-04-26 3:57PM EDT | 47.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDL240517P00049000 | 2024-03-27 9:56AM EDT | 49.00 | 10.40 | 11.90 | 14.90 | 0.00 | - | 4 | 4 | 361.62% |
| NVDL240517P00050000 | 2024-05-09 2:08PM EDT | 50.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDL240517P00055000 | 2024-03-26 12:25PM EDT | 55.00 | 13.00 | 20.30 | 23.30 | 0.00 | - | 1 | 1 | 570.02% |
| NVDL240517P00060000 | 2024-03-22 1:40PM EDT | 60.00 | 19.10 | 29.60 | 32.00 | 0.00 | - | 1 | 1 | 842.48% |
