Deutsche Märkte schließen in 3 Stunden 48 Minuten

GraniteShares 2x Long NVDA Daily ETF (NVDL)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
70,14-2,89 (-3,96%)
Börsenschluss: 04:00PM EDT
71,39 +1,25 (+1,78%)
Vorbörslich: 07:40AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDL240719C000250002024-06-27 1:06PM EDT25.0046.200.000.000.00-190.00%
NVDL240719C000300002024-06-05 11:03AM EDT30.0037.450.000.000.00-13100.00%
NVDL240719C000320002024-05-24 2:34PM EDT32.0020.8841.2043.000.00-11356.74%
NVDL240719C000340002024-05-23 9:31AM EDT34.0016.5039.3042.000.00-10352.78%
NVDL240719C000350002024-06-18 3:34PM EDT35.0050.600.000.000.00-1530.00%
NVDL240719C000360002024-05-23 1:22PM EDT36.0018.0037.1040.000.00-10328.03%
NVDL240719C000370002024-06-10 9:51AM EDT37.0027.600.000.000.00-110.00%
NVDL240719C000390002024-05-30 9:41AM EDT39.0024.400.000.000.00-530.00%
NVDL240719C000400002024-06-25 11:54AM EDT40.0031.300.000.000.00-1220.00%
NVDL240719C000410002024-06-06 3:31PM EDT41.0026.800.000.000.00-130.00%
NVDL240719C000420002024-05-31 11:04AM EDT42.0016.000.000.000.00-1180.00%
NVDL240719C000430002024-06-25 11:04AM EDT43.0026.600.000.000.00-6190.00%
NVDL240719C000440002024-06-21 3:51PM EDT44.0029.400.000.000.00-4460.00%
NVDL240719C000450002024-06-14 3:13PM EDT45.0036.090.000.000.00-71690.00%
NVDL240719C000460002024-06-21 9:53AM EDT46.0027.000.000.000.00-1210.00%
NVDL240719C000470002024-06-26 9:30AM EDT47.0026.500.000.000.00-1100.00%
NVDL240719C000480002024-06-20 10:05AM EDT48.0042.500.000.000.00-1140.00%
NVDL240719C000490002024-06-07 9:43AM EDT49.0018.800.000.000.00-210.00%
NVDL240719C000500002024-06-27 1:26PM EDT50.0021.220.000.000.00-503480.00%
NVDL240719C000550002024-06-27 12:28PM EDT55.0016.500.000.000.00-21700.00%
NVDL240719C000560002024-06-27 1:26PM EDT56.0015.990.000.000.00-50510.00%
NVDL240719C000570002024-06-26 10:27AM EDT57.0016.400.000.000.00-8200.00%
NVDL240719C000580002024-06-24 12:46PM EDT58.0012.500.000.000.00-1120.00%
NVDL240719C000590002024-06-25 11:56AM EDT59.0015.000.000.000.00-55440.00%
NVDL240719C000600002024-06-27 2:01PM EDT60.0013.000.000.000.00-224540.00%
NVDL240719C000610002024-06-25 12:20PM EDT61.0013.500.000.000.00-150.00%
NVDL240719C000620002024-06-27 1:07PM EDT62.0011.700.000.000.00-1530.00%
NVDL240719C000630002024-06-26 11:09AM EDT63.0010.600.000.000.00-10100.00%
NVDL240719C000640002024-06-26 9:46AM EDT64.0012.800.000.000.00-6260.00%
NVDL240719C000650002024-06-27 3:35PM EDT65.009.350.000.000.00-62760.00%
NVDL240719C000660002024-06-27 1:17PM EDT66.009.010.000.000.00-2330.00%
NVDL240719C000670002024-06-27 11:29AM EDT67.008.020.000.000.00-6640.00%
NVDL240719C000680002024-06-27 11:40AM EDT68.007.600.000.000.00-8390.00%
NVDL240719C000690002024-06-27 3:53PM EDT69.006.830.000.000.00-141800.00%
NVDL240719C000700002024-06-27 3:59PM EDT70.006.800.000.000.00-1456650.00%
NVDL240719C000710002024-06-27 3:33PM EDT71.006.500.000.000.00-391351.56%
NVDL240719C000720002024-06-27 3:51PM EDT72.005.790.000.000.00-923523.13%
NVDL240719C000730002024-06-27 10:34AM EDT73.006.020.000.000.00-11623.13%
NVDL240719C000740002024-06-27 11:30AM EDT74.005.000.000.000.00-151266.25%
NVDL240719C000750002024-06-27 3:56PM EDT75.004.700.000.000.00-214246.25%
NVDL240719C000760002024-06-27 3:07PM EDT76.004.650.000.000.00-271356.25%
NVDL240719C000770002024-06-27 2:43PM EDT77.004.400.000.000.00-72512.50%
NVDL240719C000780002024-06-27 3:48PM EDT78.003.800.000.000.00-311312.50%
NVDL240719C000790002024-06-27 11:31AM EDT79.003.500.000.000.00-3013112.50%
NVDL240719C000800002024-06-27 3:55PM EDT80.003.300.000.000.00-7751212.50%
NVDL240719C000810002024-06-27 3:41PM EDT81.003.150.000.000.00-114312.50%
NVDL240719C000820002024-06-27 10:52AM EDT82.003.000.000.000.00-176012.50%
NVDL240719C000830002024-06-27 3:19PM EDT83.002.700.000.000.00-257712.50%
NVDL240719C000840002024-06-27 2:27PM EDT84.002.750.000.000.00-21412.50%
NVDL240719C000850002024-06-27 3:50PM EDT85.002.270.000.000.00-5047512.50%
NVDL240719C000860002024-06-27 3:52PM EDT86.002.100.000.000.00-21525.00%
NVDL240719C000870002024-06-27 1:06PM EDT87.002.100.000.000.00-537325.00%
NVDL240719C000880002024-06-27 1:29PM EDT88.002.000.000.000.00-85625.00%
NVDL240719C000890002024-06-27 1:04PM EDT89.001.850.000.000.00-32025.00%
NVDL240719C000900002024-06-27 3:50PM EDT90.001.640.000.000.00-5288125.00%
NVDL240719C000910002024-06-27 11:18AM EDT91.001.600.000.000.00-16325.00%
NVDL240719C000920002024-06-27 3:53PM EDT92.001.400.000.000.00-31525.00%
NVDL240719C000930002024-06-26 3:43PM EDT93.001.800.000.000.00-31025.00%
NVDL240719C000950002024-06-27 3:48PM EDT95.001.140.000.000.00-519225.00%
NVDL240719C000970002024-06-27 11:27AM EDT97.001.050.000.000.00-1225.00%
NVDL240719C000980002024-06-24 2:02PM EDT98.001.130.000.000.00-2425.00%
NVDL240719C001000002024-06-27 3:14PM EDT100.000.900.000.000.00-9273925.00%
NVDL240719C001050002024-06-25 3:58PM EDT105.001.000.000.000.00-212825.00%
NVDL240719C001100002024-06-25 11:32AM EDT110.000.800.000.000.00-547850.00%
NVDL240719C001150002024-06-27 10:31AM EDT115.000.450.000.000.00-16850.00%
NVDL240719C001200002024-06-27 2:45PM EDT120.000.300.000.000.00-2129150.00%
NVDL240719C001250002024-06-27 10:57AM EDT125.000.220.000.000.00-17750.00%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDL240719P000250002024-06-27 11:09AM EDT25.000.050.000.000.00-42450.00%
NVDL240719P000300002024-06-25 11:40AM EDT30.000.050.000.000.00-306050.00%
NVDL240719P000310002024-06-18 3:59PM EDT31.000.050.000.000.00-15350.00%
NVDL240719P000320002024-06-24 1:12PM EDT32.000.150.000.000.00-1650.00%
NVDL240719P000330002024-06-14 12:30PM EDT33.000.200.000.000.00-4650.00%
NVDL240719P000340002024-05-29 10:39AM EDT34.000.400.000.000.00-1750.00%
NVDL240719P000350002024-06-25 11:39AM EDT35.000.100.000.000.00-208350.00%
NVDL240719P000370002024-05-28 12:25PM EDT37.000.270.051.400.00-11179.69%
NVDL240719P000380002024-06-07 10:15AM EDT38.000.450.000.000.00-14350.00%
NVDL240719P000390002024-06-11 2:09PM EDT39.000.500.000.000.00-23724550.00%
NVDL240719P000400002024-06-27 3:15PM EDT40.000.200.000.000.00-119350.00%
NVDL240719P000410002024-06-24 3:48PM EDT41.000.450.000.000.00-2650.00%
NVDL240719P000420002024-06-25 12:48PM EDT42.000.260.000.000.00-145450.00%
NVDL240719P000430002024-06-25 10:29AM EDT43.000.400.000.000.00-32550.00%
NVDL240719P000440002024-06-24 12:28PM EDT44.000.590.000.000.00-12650.00%
NVDL240719P000450002024-06-27 12:16PM EDT45.000.350.000.000.00-121250.00%
NVDL240719P000460002024-06-25 12:46PM EDT46.000.410.000.000.00-22650.00%
NVDL240719P000470002024-06-27 9:36AM EDT47.000.450.000.000.00-14025.00%
NVDL240719P000480002024-06-27 11:53AM EDT48.000.540.000.000.00-14525.00%
NVDL240719P000490002024-06-27 3:57PM EDT49.000.550.000.000.00-34925.00%
NVDL240719P000500002024-06-27 3:52PM EDT50.000.650.000.000.00-3440425.00%
NVDL240719P000550002024-06-27 3:18PM EDT55.001.150.000.000.00-3652425.00%
NVDL240719P000560002024-06-26 11:02AM EDT56.001.900.000.000.00-12025.00%
NVDL240719P000570002024-06-27 3:35PM EDT57.001.600.000.000.00-33025.00%
NVDL240719P000580002024-06-27 12:43PM EDT58.001.800.000.000.00-611912.50%
NVDL240719P000590002024-06-27 1:24PM EDT59.002.030.000.000.00-12512.50%
NVDL240719P000600002024-06-27 3:57PM EDT60.002.450.000.000.00-10450612.50%
NVDL240719P000610002024-06-27 3:48PM EDT61.002.870.000.000.00-68312.50%
NVDL240719P000620002024-06-27 3:41PM EDT62.003.020.000.000.00-1217612.50%
NVDL240719P000630002024-06-27 1:58PM EDT63.003.100.000.000.00-25612.50%
NVDL240719P000640002024-06-27 10:57AM EDT64.003.940.000.000.00-34012.50%
NVDL240719P000650002024-06-27 3:48PM EDT65.004.200.000.000.00-383896.25%
NVDL240719P000660002024-06-27 12:22PM EDT66.004.650.000.000.00-2746.25%
NVDL240719P000670002024-06-27 12:18PM EDT67.005.100.000.000.00-6436.25%
NVDL240719P000680002024-06-27 3:33PM EDT68.005.400.000.000.00-241103.13%
NVDL240719P000690002024-06-27 3:54PM EDT69.006.500.000.000.00-30731.56%
NVDL240719P000700002024-06-27 3:54PM EDT70.007.100.000.000.00-1643010.39%
NVDL240719P000710002024-06-27 2:04PM EDT71.006.790.000.000.00-26940.00%
NVDL240719P000720002024-06-27 3:46PM EDT72.007.860.000.000.00-4800.00%
NVDL240719P000730002024-06-27 9:37AM EDT73.007.650.000.000.00-4800.00%
NVDL240719P000740002024-06-25 11:35AM EDT74.009.410.000.000.00-41180.00%
NVDL240719P000750002024-06-27 2:02PM EDT75.009.200.000.000.00-112570.00%
NVDL240719P000760002024-06-27 1:34PM EDT76.009.720.000.000.00-12130.00%
NVDL240719P000770002024-06-26 10:24AM EDT77.009.400.000.000.00-43920.00%
NVDL240719P000780002024-06-26 3:57PM EDT78.0010.500.000.000.00-3490.00%
NVDL240719P000790002024-06-26 11:08AM EDT79.0013.230.000.000.00-11730.00%
NVDL240719P000800002024-06-27 3:05PM EDT80.0012.600.000.000.00-162030.00%
NVDL240719P000810002024-06-21 10:00AM EDT81.0012.500.000.000.00-120.00%
NVDL240719P000820002024-06-25 1:21PM EDT82.0014.650.000.000.00-14250.00%
NVDL240719P000830002024-06-21 9:50AM EDT83.0015.050.000.000.00-10100.00%
NVDL240719P000840002024-06-20 12:34PM EDT84.0010.630.000.000.00--30.00%
NVDL240719P000850002024-06-24 1:11PM EDT85.0021.440.000.000.00-8510.00%
NVDL240719P000860002024-06-24 12:04PM EDT86.0020.900.000.000.00-110.00%
NVDL240719P000870002024-06-24 9:40AM EDT87.0019.180.000.000.00-110.00%
NVDL240719P000880002024-06-26 10:07AM EDT88.0016.500.000.000.00-150.00%
NVDL240719P000890002024-06-26 3:17PM EDT89.0021.000.000.000.00-120.00%
NVDL240719P000900002024-06-26 9:30AM EDT90.0019.500.000.000.00-1830.00%
NVDL240719P000920002024-06-20 12:15PM EDT92.0012.900.000.000.00--10.00%
NVDL240719P001000002024-06-24 1:06PM EDT100.0035.000.000.000.00-4140.00%