Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.971,05 +166,56 (+0,27%)
GraniteShares 2x Long NVDA Daily ETF (NVDL)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240719C00025000 | 2024-05-28 9:34AM EDT | 25.00 | 33.90 | 54.60 | 57.50 | 0.00 | - | 8 | 8 | 169.53% |
| NVDL240719C00030000 | 2024-06-05 11:03AM EDT | 30.00 | 37.45 | 50.80 | 51.60 | 0.00 | - | 13 | 10 | 167.19% |
| NVDL240719C00032000 | 2024-05-24 2:34PM EDT | 32.00 | 20.88 | 48.70 | 50.00 | 0.00 | - | 1 | 1 | 170.90% |
| NVDL240719C00034000 | 2024-05-23 9:31AM EDT | 34.00 | 16.50 | 46.90 | 47.50 | 0.00 | - | 1 | 0 | 147.66% |
| NVDL240719C00035000 | 2024-06-13 1:25PM EDT | 35.00 | 41.57 | 45.80 | 46.60 | 0.00 | - | 1 | 52 | 143.16% |
| NVDL240719C00036000 | 2024-05-23 1:22PM EDT | 36.00 | 18.00 | 44.00 | 45.90 | 0.00 | - | 1 | 0 | 182.03% |
| NVDL240719C00037000 | 2024-06-10 9:51AM EDT | 37.00 | 27.60 | 42.80 | 45.60 | 0.00 | - | 1 | 1 | 134.57% |
| NVDL240719C00039000 | 2024-05-30 9:41AM EDT | 39.00 | 24.40 | 40.80 | 43.60 | 0.00 | - | 5 | 3 | 126.37% |
| NVDL240719C00040000 | 2024-06-14 9:55AM EDT | 40.00 | 39.21 | 39.80 | 42.40 | +9.01 | +29.83% | 5 | 34 | 112.11% |
| NVDL240719C00041000 | 2024-06-06 3:31PM EDT | 41.00 | 26.80 | 38.90 | 41.70 | 0.00 | - | 1 | 3 | 126.17% |
| NVDL240719C00042000 | 2024-05-31 11:04AM EDT | 42.00 | 16.00 | 38.60 | 39.80 | 0.00 | - | 1 | 18 | 114.84% |
| NVDL240719C00043000 | 2024-06-14 3:45PM EDT | 43.00 | 38.22 | 36.90 | 39.40 | +16.12 | +72.94% | 7 | 14 | 106.84% |
| NVDL240719C00044000 | 2024-06-14 2:43PM EDT | 44.00 | 37.20 | 36.50 | 37.90 | +2.80 | +8.14% | 1 | 51 | 107.62% |
| NVDL240719C00045000 | 2024-06-13 1:25PM EDT | 45.00 | 36.09 | 35.00 | 37.30 | +4.24 | +13.31% | 7 | 169 | 100.00% |
| NVDL240719C00046000 | 2024-06-07 9:39AM EDT | 46.00 | 22.00 | 34.60 | 36.30 | 0.00 | - | 1 | 19 | 115.43% |
| NVDL240719C00047000 | 2024-05-31 12:47PM EDT | 47.00 | 11.38 | 33.10 | 35.60 | 0.00 | - | 1 | 10 | 106.64% |
| NVDL240719C00048000 | 2024-06-13 2:35PM EDT | 48.00 | 29.38 | 32.10 | 34.70 | 0.00 | - | 1 | 19 | 105.66% |
| NVDL240719C00049000 | 2024-06-07 9:43AM EDT | 49.00 | 18.80 | 31.20 | 33.90 | 0.00 | - | 2 | 1 | 108.79% |
| NVDL240719C00050000 | 2024-06-14 11:17AM EDT | 50.00 | 30.98 | 30.20 | 32.80 | +2.88 | +10.25% | 3 | 328 | 103.03% |
| NVDL240719C00055000 | 2024-06-14 3:48PM EDT | 55.00 | 26.70 | 26.20 | 27.40 | +3.10 | +13.14% | 7 | 111 | 95.75% |
| NVDL240719C00056000 | 2024-06-05 3:13PM EDT | 56.00 | 16.90 | 24.70 | 27.50 | 0.00 | - | 2 | 1 | 100.34% |
| NVDL240719C00057000 | 2024-06-13 3:02PM EDT | 57.00 | 22.00 | 23.80 | 26.50 | 0.00 | - | 11 | 11 | 97.85% |
| NVDL240719C00058000 | 2024-06-10 1:29PM EDT | 58.00 | 15.05 | 23.00 | 25.60 | 0.00 | - | 1 | 10 | 97.66% |
| NVDL240719C00059000 | 2024-06-12 12:33PM EDT | 59.00 | 17.10 | 22.50 | 24.80 | 0.00 | - | 2 | 13 | 101.32% |
| NVDL240719C00060000 | 2024-06-14 12:43PM EDT | 60.00 | 22.00 | 21.60 | 23.90 | +2.20 | +11.11% | 49 | 364 | 99.37% |
| NVDL240719C00061000 | 2024-06-12 2:37PM EDT | 61.00 | 15.00 | 20.80 | 22.90 | 0.00 | - | 6 | 6 | 97.36% |
| NVDL240719C00062000 | 2024-06-14 2:19PM EDT | 62.00 | 21.00 | 20.30 | 21.50 | +2.50 | +13.51% | 24 | 99 | 94.38% |
| NVDL240719C00063000 | 2024-06-13 3:12PM EDT | 63.00 | 17.68 | 19.20 | 21.30 | 0.00 | - | 3 | 2 | 96.48% |
| NVDL240719C00064000 | 2024-06-12 11:05AM EDT | 64.00 | 12.70 | 18.40 | 20.60 | 0.00 | - | 2 | 15 | 96.48% |
| NVDL240719C00065000 | 2024-06-14 10:34AM EDT | 65.00 | 18.80 | 17.60 | 19.90 | +3.70 | +24.50% | 1 | 153 | 96.24% |
| NVDL240719C00066000 | 2024-06-14 3:59PM EDT | 66.00 | 17.80 | 16.90 | 18.70 | +3.50 | +24.48% | 33 | 55 | 92.85% |
| NVDL240719C00067000 | 2024-06-14 2:30PM EDT | 67.00 | 17.00 | 16.20 | 18.20 | +2.60 | +18.06% | 2 | 29 | 94.38% |
| NVDL240719C00068000 | 2024-06-13 3:34PM EDT | 68.00 | 13.65 | 15.40 | 17.50 | 0.00 | - | 3 | 17 | 93.53% |
| NVDL240719C00069000 | 2024-06-14 3:46PM EDT | 69.00 | 15.59 | 14.70 | 16.30 | +2.09 | +15.48% | 2 | 129 | 89.89% |
| NVDL240719C00070000 | 2024-06-14 3:25PM EDT | 70.00 | 15.30 | 14.90 | 15.70 | +2.40 | +18.60% | 282 | 380 | 95.70% |
| NVDL240719C00071000 | 2024-06-14 3:59PM EDT | 71.00 | 14.45 | 13.60 | 15.30 | +4.15 | +40.29% | 21 | 97 | 93.02% |
| NVDL240719C00072000 | 2024-06-14 9:55AM EDT | 72.00 | 12.75 | 12.90 | 14.80 | +4.91 | +62.63% | 8 | 12 | 93.21% |
| NVDL240719C00073000 | 2024-06-14 9:52AM EDT | 73.00 | 11.60 | 12.40 | 14.20 | +1.30 | +12.62% | 1 | 7 | 93.75% |
| NVDL240719C00074000 | 2024-06-14 12:39PM EDT | 74.00 | 12.00 | 11.80 | 13.60 | +2.50 | +26.32% | 5 | 10 | 93.49% |
| NVDL240719C00075000 | 2024-06-14 3:46PM EDT | 75.00 | 11.90 | 11.50 | 12.60 | +2.10 | +21.43% | 146 | 177 | 92.48% |
| NVDL240719C00076000 | 2024-06-14 11:46AM EDT | 76.00 | 10.10 | 10.80 | 12.30 | +1.33 | +15.17% | 3 | 15 | 92.94% |
| NVDL240719C00077000 | 2024-06-14 3:39PM EDT | 77.00 | 11.10 | 10.60 | 11.80 | +2.30 | +26.14% | 5 | 5 | 94.80% |
| NVDL240719C00078000 | 2024-06-14 1:34PM EDT | 78.00 | 10.80 | 10.10 | 11.40 | +3.20 | +42.11% | 12 | 73 | 95.35% |
| NVDL240719C00079000 | 2024-06-14 10:57AM EDT | 79.00 | 10.02 | 9.30 | 10.70 | +1.02 | +11.33% | 4 | 5 | 92.58% |
| NVDL240719C00080000 | 2024-06-14 3:53PM EDT | 80.00 | 9.70 | 9.50 | 10.00 | +1.98 | +25.65% | 407 | 246 | 94.85% |
| NVDL240719C00085000 | 2024-06-14 3:52PM EDT | 85.00 | 7.30 | 7.40 | 7.80 | +1.55 | +26.96% | 115 | 160 | 94.20% |
| NVDL240719C00090000 | 2024-06-14 3:54PM EDT | 90.00 | 5.93 | 5.50 | 6.20 | +1.67 | +39.20% | 224 | 437 | 93.68% |
| NVDL240719C00095000 | 2024-06-14 3:20PM EDT | 95.00 | 4.70 | 4.40 | 4.90 | +1.85 | +64.91% | 14 | 18 | 95.42% |
| NVDL240719C00100000 | 2024-06-14 3:27PM EDT | 100.00 | 3.62 | 3.40 | 3.70 | +1.33 | +58.08% | 155 | 24 | 95.24% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240719P00025000 | 2024-06-12 9:39AM EDT | 25.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 25 | 190.04% |
| NVDL240719P00030000 | 2024-06-05 3:37PM EDT | 30.00 | 0.23 | 0.00 | 1.40 | 0.00 | - | 4 | 31 | 204.20% |
| NVDL240719P00031000 | 2024-06-03 10:38AM EDT | 31.00 | 0.22 | 0.05 | 1.40 | 0.00 | - | 1 | 16 | 199.61% |
| NVDL240719P00032000 | 2024-05-22 1:49PM EDT | 32.00 | 1.50 | 0.05 | 1.40 | 0.00 | - | 10 | 10 | 193.55% |
| NVDL240719P00033000 | 2024-05-31 3:29PM EDT | 33.00 | 0.20 | 0.05 | 0.25 | -0.26 | -56.52% | 4 | 6 | 141.41% |
| NVDL240719P00034000 | 2024-05-29 10:39AM EDT | 34.00 | 0.40 | 0.05 | 1.40 | 0.00 | - | 1 | 7 | 182.23% |
| NVDL240719P00035000 | 2024-06-14 12:21PM EDT | 35.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 23 | 138.87% |
| NVDL240719P00037000 | 2024-05-28 12:25PM EDT | 37.00 | 0.27 | 0.05 | 1.45 | 0.00 | - | 1 | 1 | 167.77% |
| NVDL240719P00038000 | 2024-06-07 10:15AM EDT | 38.00 | 0.45 | 0.05 | 1.45 | 0.00 | - | 1 | 43 | 162.79% |
| NVDL240719P00039000 | 2024-06-11 2:09PM EDT | 39.00 | 0.50 | 0.10 | 1.50 | 0.00 | - | 237 | 245 | 160.25% |
| NVDL240719P00040000 | 2024-06-14 2:03PM EDT | 40.00 | 0.25 | 0.05 | 0.35 | -0.30 | -54.55% | 12 | 33 | 118.75% |
| NVDL240719P00041000 | 2024-05-23 11:33AM EDT | 41.00 | 1.80 | 0.05 | 1.50 | 0.00 | - | - | 2 | 149.66% |
| NVDL240719P00042000 | 2024-06-06 9:38AM EDT | 42.00 | 0.45 | 0.10 | 0.40 | 0.00 | - | 5 | 54 | 115.63% |
| NVDL240719P00043000 | 2024-06-07 9:30AM EDT | 43.00 | 1.25 | 0.15 | 0.80 | 0.00 | - | 1 | 21 | 126.47% |
| NVDL240719P00044000 | 2024-05-23 3:06PM EDT | 44.00 | 2.95 | 0.15 | 1.50 | 0.00 | - | - | 25 | 138.38% |
| NVDL240719P00045000 | 2024-06-14 10:05AM EDT | 45.00 | 0.82 | 0.20 | 0.80 | +0.45 | +121.62% | 1 | 144 | 119.82% |
| NVDL240719P00046000 | 2024-05-22 3:03PM EDT | 46.00 | 8.02 | 0.15 | 1.50 | 0.00 | - | - | 2 | 129.88% |
| NVDL240719P00047000 | 2024-05-30 10:09AM EDT | 47.00 | 1.95 | 0.20 | 1.50 | 0.00 | - | 2 | 2 | 126.66% |
| NVDL240719P00048000 | 2024-06-04 1:27PM EDT | 48.00 | 1.78 | 0.30 | 1.50 | 0.00 | - | 1 | 5 | 124.32% |
| NVDL240719P00049000 | 2024-06-12 12:19PM EDT | 49.00 | 0.65 | 0.25 | 1.50 | 0.00 | - | 1 | 41 | 119.43% |
| NVDL240719P00050000 | 2024-06-14 3:23PM EDT | 50.00 | 0.80 | 0.60 | 0.75 | +0.25 | +45.45% | 27 | 234 | 108.45% |
| NVDL240719P00055000 | 2024-06-14 2:41PM EDT | 55.00 | 0.98 | 0.80 | 1.15 | +0.15 | +18.07% | 115 | 71 | 99.66% |
| NVDL240719P00056000 | 2024-06-13 2:46PM EDT | 56.00 | 1.07 | 0.55 | 1.80 | 0.00 | - | 4 | 18 | 101.27% |
| NVDL240719P00057000 | 2024-06-14 9:58AM EDT | 57.00 | 1.10 | 0.70 | 1.55 | -1.22 | -52.59% | 1 | 21 | 96.29% |
| NVDL240719P00058000 | 2024-06-14 3:32PM EDT | 58.00 | 1.30 | 0.75 | 1.50 | -0.15 | -10.34% | 3 | 19 | 92.63% |
| NVDL240719P00059000 | 2024-06-13 12:05PM EDT | 59.00 | 1.50 | 0.75 | 2.15 | 0.00 | - | 12 | 13 | 96.31% |
| NVDL240719P00060000 | 2024-06-14 3:48PM EDT | 60.00 | 1.65 | 1.60 | 1.80 | -0.09 | -5.17% | 27 | 101 | 97.63% |
| NVDL240719P00061000 | 2024-06-13 10:38AM EDT | 61.00 | 2.00 | 1.05 | 2.45 | 0.00 | - | 2 | 2 | 94.73% |
| NVDL240719P00062000 | 2024-06-14 11:48AM EDT | 62.00 | 2.00 | 0.95 | 2.70 | -0.15 | -6.98% | 1 | 10 | 92.29% |
| NVDL240719P00063000 | 2024-06-14 11:48AM EDT | 63.00 | 2.20 | 1.45 | 2.90 | -0.20 | -8.33% | 1 | 17 | 94.53% |
| NVDL240719P00064000 | 2024-06-14 1:54PM EDT | 64.00 | 2.61 | 2.05 | 3.20 | +0.11 | +4.40% | 1 | 1 | 97.85% |
| NVDL240719P00065000 | 2024-06-14 1:55PM EDT | 65.00 | 2.77 | 2.25 | 2.90 | -0.08 | -2.81% | 15 | 43 | 92.97% |
| NVDL240719P00066000 | 2024-06-14 1:55PM EDT | 66.00 | 2.79 | 2.00 | 3.60 | -0.21 | -7.00% | 1 | 14 | 92.26% |
| NVDL240719P00067000 | 2024-06-14 11:18AM EDT | 67.00 | 3.40 | 2.35 | 4.00 | -1.68 | -33.07% | 10 | 13 | 93.48% |
| NVDL240719P00068000 | 2024-06-14 3:14PM EDT | 68.00 | 3.40 | 3.30 | 3.70 | +0.10 | +3.03% | 3 | 18 | 93.68% |
| NVDL240719P00069000 | 2024-06-14 2:54PM EDT | 69.00 | 3.79 | 3.60 | 4.30 | -0.51 | -11.86% | 23 | 9 | 95.24% |
| NVDL240719P00070000 | 2024-06-14 3:08PM EDT | 70.00 | 4.20 | 4.00 | 4.30 | -0.80 | -16.00% | 30 | 100 | 93.34% |
| NVDL240719P00071000 | 2024-06-14 2:54PM EDT | 71.00 | 4.51 | 4.10 | 4.80 | -0.79 | -14.91% | 69 | 32 | 92.53% |
| NVDL240719P00072000 | 2024-06-14 3:27PM EDT | 72.00 | 4.50 | 4.50 | 5.50 | -0.50 | -10.00% | 5 | 14 | 94.51% |
| NVDL240719P00073000 | 2024-06-14 2:20PM EDT | 73.00 | 5.20 | 5.00 | 5.50 | -0.33 | -5.97% | 82 | 5 | 92.72% |
| NVDL240719P00074000 | 2024-06-13 3:50PM EDT | 74.00 | 5.76 | 4.70 | 6.90 | -0.35 | -5.73% | 3 | 4 | 94.18% |
| NVDL240719P00075000 | 2024-06-14 3:08PM EDT | 75.00 | 6.10 | 5.90 | 6.30 | -0.58 | -8.68% | 15 | 11 | 92.60% |
| NVDL240719P00076000 | 2024-06-12 11:15AM EDT | 76.00 | 9.20 | 5.40 | 7.70 | 0.00 | - | - | 5 | 92.53% |
| NVDL240719P00077000 | 2024-06-13 1:21PM EDT | 77.00 | 7.35 | 6.00 | 8.30 | -0.85 | -10.37% | 2 | 17 | 93.85% |
| NVDL240719P00078000 | 2024-06-14 2:54PM EDT | 78.00 | 7.34 | 6.50 | 8.00 | -0.83 | -10.16% | 8 | 3 | 89.67% |
| NVDL240719P00080000 | 2024-06-14 3:46PM EDT | 80.00 | 8.50 | 8.30 | 8.90 | -0.71 | -7.71% | 94 | 8 | 92.90% |
| NVDL240719P00085000 | 2024-06-14 10:14AM EDT | 85.00 | 11.50 | 10.80 | 12.70 | -0.45 | -3.77% | 3 | 20 | 95.32% |
| NVDL240719P00090000 | 2024-06-06 3:22PM EDT | 90.00 | 25.00 | 13.90 | 15.80 | 0.00 | - | 2 | 9 | 93.26% |
