Deutsche Märkte schließen in 2 Stunden 5 Minuten
DAX
18.279,15 +115,63 (+0,64%) Euro Stoxx 50
4.943,09 +35,79 (+0,73%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.340,70 +9,50 (+0,41%) EUR/USD
1,0739 +0,0041 (+0,39%) Bitcoin EUR
56.868,72 -2.982,92 (-4,98%)
GraniteShares 2x Long NVDA Daily ETF (NVDL)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
28. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | - | 1 | 5 | 28.00 | 0.05 | 0.00 | - | 3 | 73 |
| - | - | - | - | - | 29.00 | 0.05 | 0.00 | - | 5 | 14 |
| 29.05 | 0.00 | - | 1 | 3 | 30.00 | 0.07 | 0.00 | - | 1 | 6 |
| 43.21 | 0.00 | - | 10 | 5 | 31.00 | 0.08 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 32.00 | 0.75 | 0.00 | - | 1 | 21 |
| 30.50 | 0.00 | - | - | 1 | 32.50 | 0.05 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 33.00 | 0.05 | 0.00 | - | 6 | 9 |
| - | - | - | - | - | 33.50 | 0.05 | 0.00 | - | 104 | 104 |
| - | - | - | - | - | 34.00 | 0.05 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 34.50 | 0.05 | 0.00 | - | 2 | 21 |
| 39.00 | 0.00 | - | 5 | 20 | 35.00 | 0.05 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 35.50 | 0.50 | 0.00 | - | - | 10 |
| 33.76 | 0.00 | - | 1 | 2 | 36.00 | 0.05 | 0.00 | - | 40 | 44 |
| - | - | - | - | - | 36.50 | 0.05 | 0.00 | - | 7 | 9 |
| - | - | - | - | - | 37.00 | 0.56 | 0.00 | - | 2 | 3 |
| 22.00 | 0.00 | - | 2 | 2 | 37.50 | 0.05 | 0.00 | - | - | 1 |
| 28.93 | 0.00 | - | 14 | 14 | 38.00 | 0.05 | 0.00 | - | 41 | 44 |
| 7.00 | 0.00 | - | 3 | 3 | 38.50 | 0.05 | 0.00 | - | 2 | 22 |
| 28.40 | 0.00 | - | 2 | 7 | 39.00 | 0.05 | 0.00 | - | 3 | 45 |
| - | - | - | - | - | 39.50 | 0.84 | 0.00 | - | 7 | 6 |
| 45.88 | 0.00 | - | 3 | 36 | 40.00 | 0.05 | 0.00 | - | 1 | 26 |
| 6.20 | 0.00 | - | - | 1 | 40.50 | 0.80 | 0.00 | - | 1 | 3 |
| 41.59 | 0.00 | - | 2 | 12 | 41.00 | 1.05 | 0.00 | - | - | 1 |
| 25.00 | 0.00 | - | 1 | 19 | 42.00 | 0.23 | 0.00 | - | 31 | 34 |
| 25.79 | 0.00 | - | 11 | 15 | 42.50 | 0.50 | 0.00 | - | - | 1 |
| 37.50 | 0.00 | - | 2 | 22 | 43.00 | 0.20 | 0.00 | - | 1 | 1 |
| 26.00 | 0.00 | - | 1 | 3 | 43.50 | 0.75 | 0.00 | - | 1 | 2 |
| 36.48 | 0.00 | - | 2 | 23 | 44.00 | 0.69 | 0.00 | - | 20 | 27 |
| 22.20 | 0.00 | - | 2 | 5 | 44.50 | - | - | - | - | - |
| 35.35 | 0.00 | - | 1 | 8 | 45.00 | 0.05 | 0.00 | - | 3 | 31 |
| 22.75 | 0.00 | - | 2 | 1 | 46.00 | 0.11 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 47.00 | 0.10 | 0.00 | - | 75 | 69 |
| 15.11 | 0.00 | - | 1 | 1 | 47.50 | 0.13 | 0.00 | - | 12 | 12 |
| 33.90 | 0.00 | - | 2 | 19 | 48.00 | 0.39 | 0.00 | - | 2 | 14 |
| 25.10 | 0.00 | - | 5 | 290 | 50.00 | 0.12 | 0.00 | - | 286 | 480 |
| 36.60 | 0.00 | - | - | 2 | 54.00 | 0.17 | 0.00 | - | 11 | 9 |
| 19.48 | 0.00 | - | 5 | 118 | 55.00 | 0.20 | 0.00 | - | 29 | 125 |
| 25.71 | 0.00 | - | - | 1 | 56.00 | 0.22 | 0.00 | - | 6 | 7 |
| 32.10 | 0.00 | - | - | 0 | 57.00 | 0.26 | 0.00 | - | 59 | 40 |
| 15.03 | 0.00 | - | 1 | 1 | 58.00 | 0.30 | 0.00 | - | 20 | 26 |
| 21.75 | 0.00 | - | 1 | 1 | 59.00 | 0.38 | 0.00 | - | 18 | 18 |
| 14.23 | 0.00 | - | 9 | 113 | 60.00 | 0.55 | 0.00 | - | 398 | 425 |
| 13.40 | 0.00 | - | 1 | 10 | 61.00 | 0.64 | 0.00 | - | 50 | 228 |
| 13.30 | 0.00 | - | 66 | 105 | 62.00 | 0.71 | 0.00 | - | 87 | 274 |
| 11.30 | 0.00 | - | 1 | 37 | 63.00 | 0.90 | 0.00 | - | 71 | 108 |
| 11.20 | 0.00 | - | 9 | 27 | 64.00 | 1.08 | 0.00 | - | 270 | 268 |
| 9.80 | 0.00 | - | 93 | 381 | 65.00 | 1.25 | 0.00 | - | 362 | 375 |
| 12.70 | 0.00 | - | 53 | 106 | 66.00 | 1.50 | 0.00 | - | 151 | 136 |
| 8.90 | 0.00 | - | 70 | 85 | 67.00 | 1.80 | 0.00 | - | 222 | 201 |
| 7.40 | 0.00 | - | 45 | 96 | 68.00 | 2.45 | 0.00 | - | 151 | 379 |
| 8.23 | 0.00 | - | 131 | 91 | 69.00 | 2.23 | 0.00 | - | 105 | 94 |
| 6.42 | 0.00 | - | 1,104 | 539 | 70.00 | 2.85 | 0.00 | - | 1,166 | 822 |
| 5.50 | 0.00 | - | 49 | 118 | 71.00 | 3.06 | 0.00 | - | 122 | 156 |
| 5.50 | 0.00 | - | 146 | 174 | 72.00 | 3.55 | 0.00 | - | 301 | 256 |
| 4.95 | 0.00 | - | 341 | 185 | 73.00 | 4.20 | 0.00 | - | 362 | 364 |
| 4.30 | 0.00 | - | 417 | 293 | 74.00 | 4.58 | 0.00 | - | 436 | 385 |
| 4.10 | 0.00 | - | 3,361 | 3,281 | 75.00 | 5.00 | 0.00 | - | 825 | 648 |
| 3.70 | 0.00 | - | 654 | 401 | 76.00 | 5.55 | 0.00 | - | 414 | 432 |
| 3.01 | 0.00 | - | 275 | 176 | 77.00 | 6.40 | 0.00 | - | 233 | 676 |
| 2.73 | 0.00 | - | 1,084 | 512 | 78.00 | 7.00 | 0.00 | - | 111 | 913 |
| 2.70 | 0.00 | - | 283 | 169 | 79.00 | 8.31 | 0.00 | - | 67 | 653 |
| 2.22 | 0.00 | - | 5,687 | 4,281 | 80.00 | 8.40 | 0.00 | - | 1,089 | 2,270 |
| 1.94 | 0.00 | - | 128 | 145 | 81.00 | 9.00 | 0.00 | - | 36 | 1,396 |
| 1.80 | 0.00 | - | 318 | 334 | 82.00 | 9.98 | 0.00 | - | 87 | 167 |
| 1.50 | 0.00 | - | 145 | 176 | 83.00 | 9.20 | 0.00 | - | 29 | 1,817 |
| 1.17 | 0.00 | - | 357 | 187 | 84.00 | 11.36 | 0.00 | - | 15 | 75 |
| 1.15 | 0.00 | - | 957 | 1,339 | 85.00 | 12.52 | 0.00 | - | 137 | 1,396 |
| 1.13 | 0.00 | - | 194 | 272 | 86.00 | 10.48 | 0.00 | - | 44 | 41 |
| 0.86 | 0.00 | - | 320 | 271 | 87.00 | 14.00 | 0.00 | - | 3 | 82 |
| 0.72 | 0.00 | - | 140 | 171 | 88.00 | 13.00 | 0.00 | - | 13 | 914 |
| 0.80 | 0.00 | - | 90 | 78 | 89.00 | 15.41 | 0.00 | - | 10 | 187 |
| 0.60 | 0.00 | - | 2,934 | 2,895 | 90.00 | 17.46 | 0.00 | - | 38 | 1,526 |
| 0.56 | 0.00 | - | 324 | 502 | 91.00 | 18.14 | 0.00 | - | 5 | 38 |
| 0.50 | 0.00 | - | 888 | 1,279 | 92.00 | 7.70 | 0.00 | - | - | 114 |
| 0.50 | 0.00 | - | 194 | 218 | 93.00 | 7.95 | 0.00 | - | - | 208 |
| 0.50 | 0.00 | - | 315 | 343 | 94.00 | 9.28 | 0.00 | - | - | 200 |
| 0.40 | 0.00 | - | 492 | 708 | 95.00 | 7.90 | 0.00 | - | - | 133 |
| 0.44 | 0.00 | - | 14 | 30 | 96.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 26 | 20 | 97.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 12 | 64 | 98.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 3 | 35 | 99.00 | 23.90 | 0.00 | - | 3 | 3 |
| 0.23 | 0.00 | - | 479 | 694 | 100.00 | 20.05 | 0.00 | - | - | 20 |
| 0.15 | 0.00 | - | 67 | 110 | 105.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 41 | 86 | 110.00 | 20.22 | 0.00 | - | - | 95 |
| 0.15 | 0.00 | - | 1 | 53 | 115.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 199 | 266 | 120.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 12 | 22 | 125.00 | - | - | - | - | - |
