Deutsche Märkte schließen in 38 Minuten
DAX
18.293,53 +82,98 (+0,46%) Euro Stoxx 50
4.908,58 +5,98 (+0,12%) Dow Jones 30
39.416,11 +252,05 (+0,64%) Gold
2.334,30 -2,30 (-0,10%) EUR/USD
1,0718 +0,0009 (+0,09%) Bitcoin EUR
56.691,21 -1.058,37 (-1,83%)
GraniteShares 2x Long NVDA Daily ETF (NVDL)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:52AM EDT. Markt geöffnet.
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240726C00035000 | 2024-06-26 10:20AM EDT | 35.00 | 39.07 | 37.10 | 39.90 | 0.00 | - | 1 | 4 | 182.62% |
| NVDL240726C00040000 | 2024-06-17 10:50AM EDT | 40.00 | 39.55 | 32.40 | 35.10 | 0.00 | - | - | 10 | 164.21% |
| NVDL240726C00050000 | 2024-06-24 1:18PM EDT | 50.00 | 18.12 | 23.00 | 25.40 | 0.00 | - | 3 | 5 | 125.78% |
| NVDL240726C00055000 | 2024-06-21 9:39AM EDT | 55.00 | 21.93 | 18.60 | 21.00 | 0.00 | - | 4 | 3 | 114.70% |
| NVDL240726C00057000 | 2024-06-20 10:35AM EDT | 57.00 | 33.40 | 17.00 | 19.30 | 0.00 | - | - | 0 | 111.52% |
| NVDL240726C00058000 | 2024-06-25 11:32AM EDT | 58.00 | 16.00 | 16.60 | 18.50 | 0.00 | - | 1 | 16 | 113.67% |
| NVDL240726C00059000 | 2024-06-12 11:55AM EDT | 59.00 | 17.68 | 15.60 | 17.70 | 0.00 | - | - | 1 | 110.18% |
| NVDL240726C00060000 | 2024-06-26 9:50AM EDT | 60.00 | 16.73 | 15.00 | 17.00 | 0.00 | - | 1 | 28 | 110.79% |
| NVDL240726C00061000 | 2024-06-21 10:16AM EDT | 61.00 | 16.17 | 14.00 | 16.20 | 0.00 | - | 3 | 3 | 107.06% |
| NVDL240726C00063000 | 2024-06-10 10:06AM EDT | 63.00 | 10.00 | 12.70 | 14.70 | 0.00 | - | 20 | 19 | 105.42% |
| NVDL240726C00063500 | 2024-06-20 10:10AM EDT | 63.50 | 27.15 | 12.50 | 14.40 | 0.00 | - | 1 | 1 | 106.35% |
| NVDL240726C00064000 | 2024-06-27 1:46PM EDT | 64.00 | 11.80 | 12.20 | 14.00 | 0.00 | - | 2 | 3 | 105.71% |
| NVDL240726C00064500 | 2024-06-26 3:06PM EDT | 64.50 | 10.50 | 11.80 | 13.70 | 0.00 | - | 3 | 8 | 105.01% |
| NVDL240726C00065000 | 2024-06-27 10:35AM EDT | 65.00 | 10.80 | 11.60 | 13.30 | 0.00 | - | 2 | 259 | 104.98% |
| NVDL240726C00065500 | 2024-06-24 3:50PM EDT | 65.50 | 8.50 | 11.20 | 13.00 | 0.00 | - | 1 | 1 | 104.18% |
| NVDL240726C00066000 | 2024-06-28 10:09AM EDT | 66.00 | 11.86 | 10.90 | 12.70 | +3.36 | +39.53% | 1 | 10 | 104.00% |
| NVDL240726C00066500 | 2024-06-25 9:30AM EDT | 66.50 | 9.00 | 10.60 | 12.40 | 0.00 | - | 1 | 2 | 103.78% |
| NVDL240726C00067000 | 2024-06-28 10:17AM EDT | 67.00 | 11.30 | 10.40 | 11.90 | +1.48 | +15.07% | 4 | 30 | 102.81% |
| NVDL240726C00068000 | 2024-06-26 11:20AM EDT | 68.00 | 9.50 | 9.70 | 11.50 | 0.00 | - | 11 | 32 | 102.71% |
| NVDL240726C00068500 | 2024-06-25 10:42AM EDT | 68.50 | 8.50 | 9.40 | 11.20 | 0.00 | - | 35 | 87 | 102.25% |
| NVDL240726C00069000 | 2024-06-25 3:51PM EDT | 69.00 | 10.16 | 9.20 | 10.90 | 0.00 | - | 9 | 20 | 102.37% |
| NVDL240726C00070000 | 2024-06-27 3:31PM EDT | 70.00 | 7.87 | 8.60 | 10.30 | 0.00 | - | 140 | 259 | 101.12% |
| NVDL240726C00070500 | 2024-06-26 3:41PM EDT | 70.50 | 8.76 | 8.30 | 10.00 | 0.00 | - | 2 | 12 | 100.42% |
| NVDL240726C00071000 | 2024-06-28 9:35AM EDT | 71.00 | 7.15 | 8.10 | 9.80 | -0.46 | -6.04% | 3 | 6 | 100.93% |
| NVDL240726C00071500 | 2024-06-27 10:34AM EDT | 71.50 | 7.77 | 7.80 | 9.60 | 0.00 | - | 1 | 3 | 100.73% |
| NVDL240726C00072000 | 2024-06-28 10:19AM EDT | 72.00 | 8.40 | 7.50 | 9.30 | +0.90 | +12.00% | 17 | 106 | 99.88% |
| NVDL240726C00072500 | 2024-06-26 2:32PM EDT | 72.50 | 7.05 | 7.30 | 9.10 | 0.00 | - | 20 | 16 | 100.20% |
| NVDL240726C00073000 | 2024-06-28 9:59AM EDT | 73.00 | 7.20 | 7.30 | 8.80 | +0.20 | +2.86% | 15 | 10 | 101.05% |
| NVDL240726C00073500 | 2024-06-26 2:41PM EDT | 73.50 | 6.63 | 6.80 | 8.60 | 0.00 | - | 28 | 42 | 99.39% |
| NVDL240726C00074000 | 2024-06-28 10:37AM EDT | 74.00 | 7.20 | 7.20 | 8.20 | +0.48 | +7.59% | 18 | 68 | 102.00% |
| NVDL240726C00074500 | 2024-06-24 3:59PM EDT | 74.50 | 4.85 | 6.40 | 8.20 | 0.00 | - | 1 | 11 | 99.61% |
| NVDL240726C00075000 | 2024-06-28 9:52AM EDT | 75.00 | 6.78 | 6.10 | 7.90 | +0.78 | +13.00% | 4 | 79 | 98.41% |
| NVDL240726C00076000 | 2024-06-27 10:12AM EDT | 76.00 | 6.20 | 5.70 | 7.50 | 0.00 | - | 1 | 5 | 98.29% |
| NVDL240726C00077000 | 2024-06-21 11:51AM EDT | 77.00 | 10.36 | 5.30 | 7.10 | 0.00 | - | 2 | 79 | 97.95% |
| NVDL240726C00079000 | 2024-06-18 1:24PM EDT | 79.00 | 13.40 | 4.60 | 6.30 | 0.00 | - | 104 | 106 | 97.22% |
| NVDL240726C00080000 | 2024-06-28 10:05AM EDT | 80.00 | 5.70 | 4.70 | 6.00 | +1.10 | +23.91% | 12 | 342 | 99.98% |
| NVDL240726C00081000 | 2024-06-21 3:48PM EDT | 81.00 | 6.56 | 4.00 | 5.00 | 0.00 | - | 2 | 24 | 93.07% |
| NVDL240726C00081500 | 2024-06-24 12:14PM EDT | 81.50 | 3.80 | 3.80 | 5.50 | 0.00 | - | 2 | 2 | 96.83% |
| NVDL240726C00082000 | 2024-06-25 10:46AM EDT | 82.00 | 4.00 | 3.60 | 5.30 | 0.00 | - | 5 | 57 | 96.09% |
| NVDL240726C00083000 | 2024-06-25 12:08PM EDT | 83.00 | 4.90 | 3.40 | 5.00 | 0.00 | - | 1 | 12 | 96.36% |
| NVDL240726C00085000 | 2024-06-28 10:14AM EDT | 85.00 | 4.00 | 3.20 | 4.50 | +0.70 | +21.21% | 30 | 141 | 98.41% |
| NVDL240726C00086000 | 2024-06-28 10:01AM EDT | 86.00 | 3.62 | 3.40 | 4.20 | -8.38 | -69.83% | 1 | 1 | 100.90% |
| NVDL240726C00086500 | 2024-06-25 9:41AM EDT | 86.50 | 3.20 | 2.50 | 4.10 | 0.00 | - | 1 | 4 | 95.56% |
| NVDL240726C00087000 | 2024-06-25 12:17PM EDT | 87.00 | 3.71 | 2.60 | 4.00 | 0.00 | - | 1 | 7 | 97.07% |
| NVDL240726C00087500 | 2024-06-21 1:03PM EDT | 87.50 | 5.50 | 0.00 | 4.00 | 0.00 | - | 10 | 5 | 79.20% |
| NVDL240726C00089000 | 2024-06-20 12:41PM EDT | 89.00 | 7.82 | 2.10 | 3.60 | 0.00 | - | - | 14 | 96.34% |
| NVDL240726C00090000 | 2024-06-28 10:17AM EDT | 90.00 | 2.85 | 2.65 | 3.30 | +0.35 | +14.00% | 3 | 98 | 100.95% |
| NVDL240726C00091000 | 2024-06-27 3:21PM EDT | 91.00 | 1.50 | 2.00 | 3.10 | 0.00 | - | 4 | 22 | 97.19% |
| NVDL240726C00095000 | 2024-06-24 11:52AM EDT | 95.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 25.00% |
| NVDL240726C00100000 | 2024-06-25 3:18PM EDT | 100.00 | 1.00 | 1.15 | 2.20 | 0.00 | - | 2 | 77 | 102.95% |
| NVDL240726C00105000 | 2024-06-25 11:05AM EDT | 105.00 | 1.42 | 0.85 | 1.80 | 0.00 | - | 60 | 63 | 105.40% |
| NVDL240726C00110000 | 2024-06-24 12:28PM EDT | 110.00 | 1.08 | 0.60 | 1.60 | 0.00 | - | 2 | 15 | 108.79% |
| NVDL240726C00115000 | 2024-06-20 9:51AM EDT | 115.00 | 4.10 | 0.40 | 1.50 | 0.00 | - | - | 1 | 112.74% |
| NVDL240726C00120000 | 2024-06-26 9:37AM EDT | 120.00 | 0.85 | 0.25 | 1.20 | 0.00 | - | 2 | 29 | 113.09% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240726P00040000 | 2024-06-25 1:29PM EDT | 40.00 | 0.32 | 0.05 | 0.55 | 0.00 | - | 1 | 9 | 121.29% |
| NVDL240726P00045000 | 2024-06-27 1:48PM EDT | 45.00 | 0.45 | 0.15 | 0.70 | 0.00 | - | 11 | 24 | 107.81% |
| NVDL240726P00050000 | 2024-06-27 3:57PM EDT | 50.00 | 1.00 | 0.40 | 1.05 | 0.00 | - | 10 | 58 | 99.80% |
| NVDL240726P00055000 | 2024-06-28 10:11AM EDT | 55.00 | 1.23 | 0.95 | 1.40 | -0.62 | -33.51% | 36 | 66 | 91.75% |
| NVDL240726P00060000 | 2024-06-28 10:35AM EDT | 60.00 | 2.30 | 2.00 | 2.40 | -0.80 | -25.81% | 6 | 71 | 90.38% |
| NVDL240726P00061000 | 2024-06-28 9:33AM EDT | 61.00 | 3.30 | 2.10 | 3.20 | -0.12 | -3.51% | 21 | 98 | 93.26% |
| NVDL240726P00062000 | 2024-06-28 9:33AM EDT | 62.00 | 3.62 | 2.40 | 4.00 | -0.55 | -13.19% | 21 | 22 | 97.12% |
| NVDL240726P00063000 | 2024-06-27 1:40PM EDT | 63.00 | 4.00 | 2.70 | 4.30 | 0.00 | - | 2 | 16 | 96.48% |
| NVDL240726P00064000 | 2024-06-28 10:36AM EDT | 64.00 | 3.50 | 3.00 | 3.80 | -1.35 | -27.84% | 3 | 15 | 89.70% |
| NVDL240726P00065000 | 2024-06-28 10:34AM EDT | 65.00 | 3.93 | 3.30 | 4.10 | -1.17 | -22.94% | 2 | 32 | 88.75% |
| NVDL240726P00065500 | 2024-06-26 10:13AM EDT | 65.50 | 4.41 | 3.50 | 5.10 | 0.00 | - | 1 | 1 | 94.51% |
| NVDL240726P00066000 | 2024-06-27 12:15PM EDT | 66.00 | 5.73 | 3.70 | 5.30 | 0.00 | - | 3 | 15 | 94.46% |
| NVDL240726P00066500 | 2024-06-25 10:41AM EDT | 66.50 | 7.30 | 3.90 | 5.50 | 0.00 | - | 2 | 2 | 94.36% |
| NVDL240726P00067000 | 2024-06-25 3:49PM EDT | 67.00 | 4.97 | 4.00 | 5.70 | -0.83 | -12.52% | 6 | 6 | 93.51% |
| NVDL240726P00068000 | 2024-06-28 10:05AM EDT | 68.00 | 4.97 | 4.50 | 6.10 | -1.53 | -23.54% | 1 | 9 | 93.60% |
| NVDL240726P00068500 | 2024-06-28 10:24AM EDT | 68.50 | 5.00 | 4.60 | 5.40 | -1.60 | -24.24% | 2 | 5 | 86.69% |
| NVDL240726P00069000 | 2024-06-26 12:04PM EDT | 69.00 | 7.26 | 4.80 | 6.50 | 0.00 | - | 3 | 4 | 92.11% |
| NVDL240726P00069500 | 2024-06-27 3:51PM EDT | 69.50 | 6.16 | 5.10 | 6.80 | -0.99 | -13.85% | 1 | 9 | 92.90% |
| NVDL240726P00070000 | 2024-06-28 10:16AM EDT | 70.00 | 6.50 | 5.30 | 6.50 | -0.50 | -7.14% | 2 | 34 | 89.14% |
| NVDL240726P00071000 | 2024-06-26 2:59PM EDT | 71.00 | 6.10 | 6.00 | 6.60 | -2.37 | -21.86% | 1 | 3 | 87.84% |
| NVDL240726P00072000 | 2024-06-26 3:55PM EDT | 72.00 | 8.54 | 6.20 | 8.00 | 0.00 | - | 2 | 12 | 91.26% |
| NVDL240726P00073000 | 2024-06-27 12:37PM EDT | 73.00 | 9.04 | 6.80 | 8.50 | 0.00 | - | 7 | 39 | 91.26% |
| NVDL240726P00073500 | 2024-06-21 10:02AM EDT | 73.50 | 9.50 | 7.00 | 8.80 | 0.00 | - | 20 | 20 | 90.87% |
| NVDL240726P00074000 | 2024-06-25 11:14AM EDT | 74.00 | 10.60 | 7.40 | 9.00 | 0.00 | - | 1 | 39 | 91.02% |
| NVDL240726P00074500 | 2024-06-21 12:24PM EDT | 74.50 | 8.10 | 7.50 | 9.30 | 0.00 | - | 25 | 25 | 89.89% |
| NVDL240726P00075000 | 2024-06-25 3:59PM EDT | 75.00 | 9.77 | 7.80 | 9.60 | 0.00 | - | 3 | 6 | 89.92% |
| NVDL240726P00076000 | 2024-06-17 10:26AM EDT | 76.00 | 8.24 | 8.30 | 10.10 | 0.00 | - | - | 1 | 88.57% |
| NVDL240726P00077000 | 2024-06-24 10:09AM EDT | 77.00 | 13.41 | 8.90 | 10.70 | 0.00 | - | 14 | 14 | 88.18% |
| NVDL240726P00078000 | 2024-06-14 10:39AM EDT | 78.00 | 8.50 | 9.70 | 11.30 | 0.00 | - | - | 5 | 88.79% |
| NVDL240726P00079000 | 2024-06-17 3:59PM EDT | 79.00 | 9.20 | 10.30 | 12.00 | 0.00 | - | 1 | 16 | 88.57% |
| NVDL240726P00080000 | 2024-06-27 2:51PM EDT | 80.00 | 13.25 | 10.80 | 12.60 | 0.00 | - | 2 | 15 | 86.82% |
| NVDL240726P00081000 | 2024-06-21 3:24PM EDT | 81.00 | 13.20 | 11.60 | 13.30 | 0.00 | - | 20 | 2 | 87.38% |
| NVDL240726P00081500 | 2024-06-21 9:38AM EDT | 81.50 | 13.20 | 11.80 | 13.60 | 0.00 | - | 1 | 5 | 85.96% |
| NVDL240726P00084000 | 2024-06-21 3:03PM EDT | 84.00 | 15.28 | 13.50 | 15.30 | 0.00 | - | 50 | 50 | 83.69% |
| NVDL240726P00085000 | 2024-06-26 10:07AM EDT | 85.00 | 16.00 | 14.40 | 16.00 | 0.00 | - | 1 | 14 | 84.03% |
| NVDL240726P00088000 | 2024-06-20 10:49AM EDT | 88.00 | 10.00 | 16.60 | 18.30 | 0.00 | - | - | 2 | 81.47% |
| NVDL240726P00088500 | 2024-06-20 11:48AM EDT | 88.50 | 11.00 | 17.00 | 18.70 | 0.00 | - | - | 1 | 81.20% |
| NVDL240726P00089000 | 2024-06-20 12:22PM EDT | 89.00 | 12.82 | 17.40 | 19.10 | 0.00 | - | - | 4 | 80.86% |
| NVDL240726P00090000 | 2024-06-24 10:50AM EDT | 90.00 | 26.75 | 18.20 | 20.10 | 0.00 | - | 15 | 0 | 81.74% |
| NVDL240726P00092000 | 2024-06-20 1:23PM EDT | 92.00 | 17.50 | 19.80 | 21.60 | 0.00 | - | - | 3 | 78.42% |
| NVDL240726P00115000 | 2024-06-18 3:02PM EDT | 115.00 | 32.96 | 40.80 | 43.30 | 0.00 | - | - | 1 | 111.52% |
| NVDL240726P00120000 | 2024-06-18 3:02PM EDT | 120.00 | 35.94 | 45.60 | 48.20 | 0.00 | - | - | 1 | 115.77% |
