Deutsche Märkte schließen in 3 Stunden 48 Minuten
DAX
18.284,50 +73,95 (+0,41%) Euro Stoxx 50
4.901,91 -0,69 (-0,01%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.345,50 +8,90 (+0,38%) EUR/USD
1,0703 -0,0006 (-0,05%) Bitcoin EUR
57.596,70 +397,77 (+0,70%)
GraniteShares 2x Long NVDA Daily ETF (NVDL)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240719C00025000 | 2024-06-27 1:06PM EDT | 25.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NVDL240719C00030000 | 2024-06-05 11:03AM EDT | 30.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 13 | 10 | 0.00% |
| NVDL240719C00032000 | 2024-05-24 2:34PM EDT | 32.00 | 20.88 | 41.20 | 43.00 | 0.00 | - | 1 | 1 | 356.74% |
| NVDL240719C00034000 | 2024-05-23 9:31AM EDT | 34.00 | 16.50 | 39.30 | 42.00 | 0.00 | - | 1 | 0 | 352.78% |
| NVDL240719C00035000 | 2024-06-18 3:34PM EDT | 35.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| NVDL240719C00036000 | 2024-05-23 1:22PM EDT | 36.00 | 18.00 | 37.10 | 40.00 | 0.00 | - | 1 | 0 | 328.03% |
| NVDL240719C00037000 | 2024-06-10 9:51AM EDT | 37.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDL240719C00039000 | 2024-05-30 9:41AM EDT | 39.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| NVDL240719C00040000 | 2024-06-25 11:54AM EDT | 40.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| NVDL240719C00041000 | 2024-06-06 3:31PM EDT | 41.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDL240719C00042000 | 2024-05-31 11:04AM EDT | 42.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NVDL240719C00043000 | 2024-06-25 11:04AM EDT | 43.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| NVDL240719C00044000 | 2024-06-21 3:51PM EDT | 44.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 0.00% |
| NVDL240719C00045000 | 2024-06-14 3:13PM EDT | 45.00 | 36.09 | 0.00 | 0.00 | 0.00 | - | 7 | 169 | 0.00% |
| NVDL240719C00046000 | 2024-06-21 9:53AM EDT | 46.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NVDL240719C00047000 | 2024-06-26 9:30AM EDT | 47.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NVDL240719C00048000 | 2024-06-20 10:05AM EDT | 48.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| NVDL240719C00049000 | 2024-06-07 9:43AM EDT | 49.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDL240719C00050000 | 2024-06-27 1:26PM EDT | 50.00 | 21.22 | 0.00 | 0.00 | 0.00 | - | 50 | 348 | 0.00% |
| NVDL240719C00055000 | 2024-06-27 12:28PM EDT | 55.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 170 | 0.00% |
| NVDL240719C00056000 | 2024-06-27 1:26PM EDT | 56.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
| NVDL240719C00057000 | 2024-06-26 10:27AM EDT | 57.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 0.00% |
| NVDL240719C00058000 | 2024-06-24 12:46PM EDT | 58.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 11 | 2 | 0.00% |
| NVDL240719C00059000 | 2024-06-25 11:56AM EDT | 59.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 55 | 44 | 0.00% |
| NVDL240719C00060000 | 2024-06-27 2:01PM EDT | 60.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 22 | 454 | 0.00% |
| NVDL240719C00061000 | 2024-06-25 12:20PM EDT | 61.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDL240719C00062000 | 2024-06-27 1:07PM EDT | 62.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| NVDL240719C00063000 | 2024-06-26 11:09AM EDT | 63.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| NVDL240719C00064000 | 2024-06-26 9:46AM EDT | 64.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 0.00% |
| NVDL240719C00065000 | 2024-06-27 3:35PM EDT | 65.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 6 | 276 | 0.00% |
| NVDL240719C00066000 | 2024-06-27 1:17PM EDT | 66.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| NVDL240719C00067000 | 2024-06-27 11:29AM EDT | 67.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 6 | 64 | 0.00% |
| NVDL240719C00068000 | 2024-06-27 11:40AM EDT | 68.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 8 | 39 | 0.00% |
| NVDL240719C00069000 | 2024-06-27 3:53PM EDT | 69.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 14 | 180 | 0.00% |
| NVDL240719C00070000 | 2024-06-27 3:59PM EDT | 70.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 145 | 665 | 0.00% |
| NVDL240719C00071000 | 2024-06-27 3:33PM EDT | 71.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 39 | 135 | 1.56% |
| NVDL240719C00072000 | 2024-06-27 3:51PM EDT | 72.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 92 | 352 | 3.13% |
| NVDL240719C00073000 | 2024-06-27 10:34AM EDT | 73.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 3.13% |
| NVDL240719C00074000 | 2024-06-27 11:30AM EDT | 74.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 15 | 126 | 6.25% |
| NVDL240719C00075000 | 2024-06-27 3:56PM EDT | 75.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 21 | 424 | 6.25% |
| NVDL240719C00076000 | 2024-06-27 3:07PM EDT | 76.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 27 | 135 | 6.25% |
| NVDL240719C00077000 | 2024-06-27 2:43PM EDT | 77.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 12.50% |
| NVDL240719C00078000 | 2024-06-27 3:48PM EDT | 78.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 113 | 12.50% |
| NVDL240719C00079000 | 2024-06-27 11:31AM EDT | 79.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 30 | 131 | 12.50% |
| NVDL240719C00080000 | 2024-06-27 3:55PM EDT | 80.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 77 | 512 | 12.50% |
| NVDL240719C00081000 | 2024-06-27 3:41PM EDT | 81.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 11 | 43 | 12.50% |
| NVDL240719C00082000 | 2024-06-27 10:52AM EDT | 82.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 17 | 60 | 12.50% |
| NVDL240719C00083000 | 2024-06-27 3:19PM EDT | 83.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 25 | 77 | 12.50% |
| NVDL240719C00084000 | 2024-06-27 2:27PM EDT | 84.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| NVDL240719C00085000 | 2024-06-27 3:50PM EDT | 85.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 50 | 475 | 12.50% |
| NVDL240719C00086000 | 2024-06-27 3:52PM EDT | 86.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| NVDL240719C00087000 | 2024-06-27 1:06PM EDT | 87.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 373 | 25.00% |
| NVDL240719C00088000 | 2024-06-27 1:29PM EDT | 88.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 56 | 25.00% |
| NVDL240719C00089000 | 2024-06-27 1:04PM EDT | 89.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 25.00% |
| NVDL240719C00090000 | 2024-06-27 3:50PM EDT | 90.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 52 | 881 | 25.00% |
| NVDL240719C00091000 | 2024-06-27 11:18AM EDT | 91.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 25.00% |
| NVDL240719C00092000 | 2024-06-27 3:53PM EDT | 92.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 25.00% |
| NVDL240719C00093000 | 2024-06-26 3:43PM EDT | 93.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
| NVDL240719C00095000 | 2024-06-27 3:48PM EDT | 95.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 51 | 92 | 25.00% |
| NVDL240719C00097000 | 2024-06-27 11:27AM EDT | 97.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NVDL240719C00098000 | 2024-06-24 2:02PM EDT | 98.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| NVDL240719C00100000 | 2024-06-27 3:14PM EDT | 100.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 92 | 739 | 25.00% |
| NVDL240719C00105000 | 2024-06-25 3:58PM EDT | 105.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 21 | 28 | 25.00% |
| NVDL240719C00110000 | 2024-06-25 11:32AM EDT | 110.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 54 | 78 | 50.00% |
| NVDL240719C00115000 | 2024-06-27 10:31AM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 50.00% |
| NVDL240719C00120000 | 2024-06-27 2:45PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 291 | 50.00% |
| NVDL240719C00125000 | 2024-06-27 10:57AM EDT | 125.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 50.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240719P00025000 | 2024-06-27 11:09AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 50.00% |
| NVDL240719P00030000 | 2024-06-25 11:40AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 60 | 50.00% |
| NVDL240719P00031000 | 2024-06-18 3:59PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 3 | 50.00% |
| NVDL240719P00032000 | 2024-06-24 1:12PM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| NVDL240719P00033000 | 2024-06-14 12:30PM EDT | 33.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| NVDL240719P00034000 | 2024-05-29 10:39AM EDT | 34.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| NVDL240719P00035000 | 2024-06-25 11:39AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 83 | 50.00% |
| NVDL240719P00037000 | 2024-05-28 12:25PM EDT | 37.00 | 0.27 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 179.69% |
| NVDL240719P00038000 | 2024-06-07 10:15AM EDT | 38.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| NVDL240719P00039000 | 2024-06-11 2:09PM EDT | 39.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 237 | 245 | 50.00% |
| NVDL240719P00040000 | 2024-06-27 3:15PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 93 | 50.00% |
| NVDL240719P00041000 | 2024-06-24 3:48PM EDT | 41.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| NVDL240719P00042000 | 2024-06-25 12:48PM EDT | 42.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 14 | 54 | 50.00% |
| NVDL240719P00043000 | 2024-06-25 10:29AM EDT | 43.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 50.00% |
| NVDL240719P00044000 | 2024-06-24 12:28PM EDT | 44.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| NVDL240719P00045000 | 2024-06-27 12:16PM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 50.00% |
| NVDL240719P00046000 | 2024-06-25 12:46PM EDT | 46.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 50.00% |
| NVDL240719P00047000 | 2024-06-27 9:36AM EDT | 47.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| NVDL240719P00048000 | 2024-06-27 11:53AM EDT | 48.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
| NVDL240719P00049000 | 2024-06-27 3:57PM EDT | 49.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 25.00% |
| NVDL240719P00050000 | 2024-06-27 3:52PM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 34 | 404 | 25.00% |
| NVDL240719P00055000 | 2024-06-27 3:18PM EDT | 55.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 36 | 524 | 25.00% |
| NVDL240719P00056000 | 2024-06-26 11:02AM EDT | 56.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| NVDL240719P00057000 | 2024-06-27 3:35PM EDT | 57.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 25.00% |
| NVDL240719P00058000 | 2024-06-27 12:43PM EDT | 58.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 119 | 12.50% |
| NVDL240719P00059000 | 2024-06-27 1:24PM EDT | 59.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| NVDL240719P00060000 | 2024-06-27 3:57PM EDT | 60.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 104 | 506 | 12.50% |
| NVDL240719P00061000 | 2024-06-27 3:48PM EDT | 61.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 6 | 83 | 12.50% |
| NVDL240719P00062000 | 2024-06-27 3:41PM EDT | 62.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 12 | 176 | 12.50% |
| NVDL240719P00063000 | 2024-06-27 1:58PM EDT | 63.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 12.50% |
| NVDL240719P00064000 | 2024-06-27 10:57AM EDT | 64.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 12.50% |
| NVDL240719P00065000 | 2024-06-27 3:48PM EDT | 65.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 38 | 389 | 6.25% |
| NVDL240719P00066000 | 2024-06-27 12:22PM EDT | 66.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 6.25% |
| NVDL240719P00067000 | 2024-06-27 12:18PM EDT | 67.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 6.25% |
| NVDL240719P00068000 | 2024-06-27 3:33PM EDT | 68.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 24 | 110 | 3.13% |
| NVDL240719P00069000 | 2024-06-27 3:54PM EDT | 69.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 30 | 73 | 1.56% |
| NVDL240719P00070000 | 2024-06-27 3:54PM EDT | 70.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 164 | 301 | 0.39% |
| NVDL240719P00071000 | 2024-06-27 2:04PM EDT | 71.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 26 | 94 | 0.00% |
| NVDL240719P00072000 | 2024-06-27 3:46PM EDT | 72.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 0.00% |
| NVDL240719P00073000 | 2024-06-27 9:37AM EDT | 73.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 0.00% |
| NVDL240719P00074000 | 2024-06-25 11:35AM EDT | 74.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 4 | 118 | 0.00% |
| NVDL240719P00075000 | 2024-06-27 2:02PM EDT | 75.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 11 | 257 | 0.00% |
| NVDL240719P00076000 | 2024-06-27 1:34PM EDT | 76.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 0.00% |
| NVDL240719P00077000 | 2024-06-26 10:24AM EDT | 77.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 43 | 92 | 0.00% |
| NVDL240719P00078000 | 2024-06-26 3:57PM EDT | 78.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.00% |
| NVDL240719P00079000 | 2024-06-26 11:08AM EDT | 79.00 | 13.23 | 0.00 | 0.00 | 0.00 | - | 11 | 73 | 0.00% |
| NVDL240719P00080000 | 2024-06-27 3:05PM EDT | 80.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 16 | 203 | 0.00% |
| NVDL240719P00081000 | 2024-06-21 10:00AM EDT | 81.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDL240719P00082000 | 2024-06-25 1:21PM EDT | 82.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 14 | 25 | 0.00% |
| NVDL240719P00083000 | 2024-06-21 9:50AM EDT | 83.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| NVDL240719P00084000 | 2024-06-20 12:34PM EDT | 84.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NVDL240719P00085000 | 2024-06-24 1:11PM EDT | 85.00 | 21.44 | 0.00 | 0.00 | 0.00 | - | 8 | 51 | 0.00% |
| NVDL240719P00086000 | 2024-06-24 12:04PM EDT | 86.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDL240719P00087000 | 2024-06-24 9:40AM EDT | 87.00 | 19.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDL240719P00088000 | 2024-06-26 10:07AM EDT | 88.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDL240719P00089000 | 2024-06-26 3:17PM EDT | 89.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDL240719P00090000 | 2024-06-26 9:30AM EDT | 90.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| NVDL240719P00092000 | 2024-06-20 12:15PM EDT | 92.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDL240719P00100000 | 2024-06-24 1:06PM EDT | 100.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
