Deutsche Märkte schließen in 43 Minuten
DAX
18.284,89 +74,34 (+0,41%) Euro Stoxx 50
4.909,94 +7,34 (+0,15%) Dow Jones 30
39.427,43 +263,37 (+0,67%) Gold
2.337,40 +0,80 (+0,03%) EUR/USD
1,0710 +0,0001 (+0,01%) Bitcoin EUR
56.811,83 -1.114,91 (-1,92%)
GraniteShares 2x Long NVDA Daily ETF (NVDL)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:47AM EDT. Markt geöffnet.
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240802C00040000 | 2024-06-25 12:39PM EDT | 40.00 | 32.40 | 32.60 | 35.20 | 0.00 | - | 3 | 5 | 151.42% |
| NVDL240802C00055000 | 2024-06-26 11:01AM EDT | 55.00 | 18.19 | 19.10 | 21.50 | 0.00 | - | 6 | 8 | 111.43% |
| NVDL240802C00060000 | 2024-06-26 9:56AM EDT | 60.00 | 17.49 | 15.30 | 17.60 | 0.00 | - | 3 | 16 | 105.62% |
| NVDL240802C00065000 | 2024-06-25 1:15PM EDT | 65.00 | 12.03 | 12.30 | 14.30 | 0.00 | - | 6 | 17 | 104.57% |
| NVDL240802C00068000 | 2024-06-27 1:48PM EDT | 68.00 | 10.60 | 10.50 | 12.50 | 0.00 | - | 2 | 10 | 102.52% |
| NVDL240802C00070000 | 2024-06-27 3:49PM EDT | 70.00 | 8.60 | 9.90 | 11.50 | 0.00 | - | 18 | 74 | 104.79% |
| NVDL240802C00071000 | 2024-06-27 1:35PM EDT | 71.00 | 8.80 | 8.90 | 10.90 | 0.00 | - | 1 | 11 | 101.07% |
| NVDL240802C00072500 | 2024-06-27 10:34AM EDT | 72.50 | 7.60 | 8.90 | 10.10 | 0.00 | - | 1 | 2 | 104.18% |
| NVDL240802C00073000 | 2024-06-28 10:24AM EDT | 73.00 | 9.00 | 8.00 | 9.70 | 0.00 | - | 2 | 15 | 99.37% |
| NVDL240802C00073500 | 2024-06-13 9:48AM EDT | 73.50 | 12.00 | 7.70 | 9.70 | 0.00 | - | 40 | 40 | 100.07% |
| NVDL240802C00074000 | 2024-06-26 10:00AM EDT | 74.00 | 9.00 | 7.50 | 9.40 | -0.55 | -5.45% | 2 | 6 | 99.61% |
| NVDL240802C00074500 | 2024-06-26 10:35AM EDT | 74.50 | 8.15 | 7.30 | 9.30 | 0.00 | - | 21 | 61 | 100.22% |
| NVDL240802C00075000 | 2024-06-26 2:00PM EDT | 75.00 | 7.20 | 7.00 | 9.00 | 0.00 | - | 91 | 72 | 99.13% |
| NVDL240802C00075500 | 2024-06-25 11:39AM EDT | 75.50 | 7.24 | 6.80 | 8.90 | 0.00 | - | 1 | 3 | 99.66% |
| NVDL240802C00076000 | 2024-06-27 9:38AM EDT | 76.00 | 7.75 | 6.60 | 8.70 | 0.00 | - | 1 | 5 | 99.56% |
| NVDL240802C00076500 | 2024-06-14 10:59AM EDT | 76.50 | 12.59 | 6.40 | 8.40 | 0.00 | - | 2 | 1 | 98.90% |
| NVDL240802C00077000 | 2024-06-26 12:35PM EDT | 77.00 | 6.90 | 6.20 | 8.10 | 0.00 | - | 20 | 11 | 98.19% |
| NVDL240802C00077500 | 2024-06-21 9:37AM EDT | 77.50 | 9.75 | 6.00 | 8.10 | 0.00 | - | 1 | 44 | 99.07% |
| NVDL240802C00078000 | 2024-06-28 10:17AM EDT | 78.00 | 6.80 | 5.90 | 7.50 | 0.00 | - | 2 | 91 | 97.17% |
| NVDL240802C00079000 | 2024-06-26 2:33PM EDT | 79.00 | 6.10 | 6.20 | 7.30 | 0.00 | - | 2 | 12 | 101.51% |
| NVDL240802C00079500 | 2024-06-24 10:41AM EDT | 79.50 | 5.00 | 5.20 | 7.30 | 0.00 | - | 6 | 11 | 97.80% |
| NVDL240802C00080000 | 2024-06-26 3:19PM EDT | 80.00 | 5.70 | 5.10 | 7.00 | 0.00 | - | 23 | 115 | 97.39% |
| NVDL240802C00081000 | 2024-06-26 9:40AM EDT | 81.00 | 6.62 | 4.70 | 6.80 | 0.00 | - | 4 | 22 | 97.52% |
| NVDL240802C00081500 | 2024-06-25 10:43AM EDT | 81.50 | 5.00 | 4.50 | 6.70 | 0.00 | - | 5 | 1 | 97.53% |
| NVDL240802C00082000 | 2024-06-26 3:36PM EDT | 82.00 | 5.50 | 4.50 | 6.50 | 0.00 | - | 1 | 18 | 98.07% |
| NVDL240802C00083000 | 2024-06-25 11:06AM EDT | 83.00 | 4.71 | 4.20 | 6.20 | 0.00 | - | 1 | 61 | 97.90% |
| NVDL240802C00084000 | 2024-06-25 11:06AM EDT | 84.00 | 4.45 | 3.90 | 6.00 | 0.00 | - | 1 | 8 | 98.14% |
| NVDL240802C00085000 | 2024-06-26 11:47AM EDT | 85.00 | 4.50 | 3.70 | 5.50 | 0.00 | - | 8 | 247 | 97.09% |
| NVDL240802C00086000 | 2024-06-25 12:07PM EDT | 86.00 | 3.92 | 3.40 | 5.20 | 0.00 | - | 2 | 2 | 96.46% |
| NVDL240802C00089000 | 2024-06-20 12:01PM EDT | 89.00 | 11.70 | 2.90 | 4.50 | 0.00 | - | - | 1 | 97.29% |
| NVDL240802C00090000 | 2024-06-28 10:22AM EDT | 90.00 | 3.40 | 2.85 | 4.00 | -1.20 | -26.09% | 3 | 176 | 96.34% |
| NVDL240802C00091000 | 2024-06-20 10:11AM EDT | 91.00 | 11.00 | 2.60 | 4.20 | 0.00 | - | - | 13 | 98.49% |
| NVDL240802C00092000 | 2024-06-21 9:56AM EDT | 92.00 | 5.00 | 2.50 | 3.90 | 0.00 | - | 5 | 5 | 98.29% |
| NVDL240802C00093000 | 2024-06-25 12:03PM EDT | 93.00 | 3.80 | 2.30 | 3.80 | 0.00 | - | 4 | 2 | 98.61% |
| NVDL240802C00095000 | 2024-06-27 9:33AM EDT | 95.00 | 2.55 | 0.00 | 3.40 | 0.00 | - | 4 | 12 | 83.06% |
| NVDL240802C00100000 | 2024-06-24 1:13PM EDT | 100.00 | 1.80 | 1.00 | 3.00 | 0.00 | - | 19 | 67 | 97.75% |
| NVDL240802C00105000 | 2024-06-28 10:11AM EDT | 105.00 | 1.80 | 1.45 | 1.80 | -0.10 | -5.26% | 2 | 1,184 | 100.24% |
| NVDL240802C00110000 | 2024-06-25 12:57PM EDT | 110.00 | 1.50 | 0.60 | 1.80 | 0.00 | - | 4 | 38 | 99.76% |
| NVDL240802C00115000 | 2024-06-27 3:28PM EDT | 115.00 | 0.90 | 0.50 | 1.30 | 0.00 | - | 4 | 280 | 99.80% |
| NVDL240802C00125000 | 2024-06-25 11:36AM EDT | 125.00 | 1.01 | 0.40 | 1.45 | 0.00 | - | 5 | 20 | 113.23% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240802P00040000 | 2024-06-26 3:36PM EDT | 40.00 | 0.30 | 0.10 | 1.05 | 0.00 | - | 2 | 44 | 124.51% |
| NVDL240802P00045000 | 2024-06-24 3:06PM EDT | 45.00 | 1.25 | 0.35 | 0.70 | 0.00 | - | 8 | 17 | 101.47% |
| NVDL240802P00050000 | 2024-06-26 1:44PM EDT | 50.00 | 1.80 | 0.80 | 1.15 | 0.00 | - | 3 | 29 | 97.17% |
| NVDL240802P00055000 | 2024-06-27 12:03PM EDT | 55.00 | 2.45 | 1.40 | 2.25 | 0.00 | - | 5 | 61 | 96.04% |
| NVDL240802P00060000 | 2024-06-28 10:14AM EDT | 60.00 | 3.00 | 2.60 | 4.30 | -1.10 | -26.83% | 5 | 241 | 100.37% |
| NVDL240802P00065000 | 2024-06-28 10:25AM EDT | 65.00 | 5.10 | 4.30 | 5.10 | -0.50 | -8.93% | 1 | 26 | 92.53% |
| NVDL240802P00067000 | 2024-06-21 3:48PM EDT | 67.00 | 6.58 | 4.90 | 6.90 | 0.00 | - | 8 | 2 | 96.70% |
| NVDL240802P00070000 | 2024-06-28 9:46AM EDT | 70.00 | 7.80 | 6.10 | 8.20 | -1.26 | -13.91% | 1 | 123 | 94.41% |
| NVDL240802P00070500 | 2024-06-24 3:39PM EDT | 70.50 | 11.50 | 6.40 | 8.50 | 0.00 | - | 1 | 5 | 94.90% |
| NVDL240802P00071000 | 2024-06-26 10:10AM EDT | 71.00 | 8.10 | 6.60 | 8.70 | 0.00 | - | 2 | 2 | 94.19% |
| NVDL240802P00073000 | 2024-06-27 10:20AM EDT | 73.00 | 9.90 | 7.70 | 9.70 | 0.00 | - | 4 | 5 | 93.73% |
| NVDL240802P00073500 | 2024-06-13 9:30AM EDT | 73.50 | 7.80 | 7.90 | 10.00 | 0.00 | - | 1 | 1 | 93.34% |
| NVDL240802P00074000 | 2024-06-25 10:09AM EDT | 74.00 | 12.60 | 8.20 | 10.30 | 0.00 | - | 10 | 12 | 93.46% |
| NVDL240802P00074500 | 2024-06-20 1:07PM EDT | 74.50 | 8.20 | 8.50 | 10.50 | 0.00 | - | 5 | 6 | 92.97% |
| NVDL240802P00075000 | 2024-06-21 12:49PM EDT | 75.00 | 10.00 | 8.80 | 10.80 | 0.00 | - | 1 | 13 | 92.99% |
| NVDL240802P00077000 | 2024-06-13 2:30PM EDT | 77.00 | 9.30 | 9.90 | 12.00 | 0.00 | - | 4 | 0 | 92.04% |
| NVDL240802P00077500 | 2024-06-20 9:43AM EDT | 77.50 | 5.79 | 10.20 | 12.20 | 0.00 | - | - | 2 | 91.26% |
| NVDL240802P00078000 | 2024-06-25 11:23AM EDT | 78.00 | 14.16 | 10.60 | 12.50 | 0.00 | - | 1 | 2 | 91.55% |
| NVDL240802P00079000 | 2024-06-24 3:17PM EDT | 79.00 | 17.99 | 11.20 | 13.20 | 0.00 | - | 8 | 8 | 91.43% |
| NVDL240802P00079500 | 2024-06-17 9:54AM EDT | 79.50 | 10.50 | 11.50 | 13.50 | 0.00 | - | - | 5 | 91.04% |
| NVDL240802P00080000 | 2024-06-27 12:22PM EDT | 80.00 | 15.00 | 11.80 | 13.80 | 0.00 | - | 21 | 205 | 90.58% |
| NVDL240802P00081500 | 2024-06-20 12:20PM EDT | 81.50 | 9.20 | 12.80 | 14.80 | 0.00 | - | - | 3 | 90.08% |
| NVDL240802P00082000 | 2024-06-26 9:54AM EDT | 82.00 | 14.50 | 13.20 | 15.20 | 0.00 | - | 200 | 114 | 90.58% |
| NVDL240802P00083000 | 2024-06-26 3:49PM EDT | 83.00 | 17.35 | 13.80 | 15.90 | 0.00 | - | 1 | 1 | 89.75% |
| NVDL240802P00085000 | 2024-06-20 10:09AM EDT | 85.00 | 9.81 | 15.20 | 17.20 | 0.00 | - | - | 6 | 88.09% |
| NVDL240802P00088000 | 2024-06-20 3:06PM EDT | 88.00 | 16.10 | 17.40 | 19.50 | 0.00 | - | - | 4 | 86.96% |
| NVDL240802P00100000 | 2024-06-17 9:43AM EDT | 100.00 | 23.00 | 27.30 | 29.80 | 0.00 | - | - | 6 | 83.35% |
| NVDL240802P00105000 | 2024-06-26 3:49PM EDT | 105.00 | 36.05 | 31.80 | 34.30 | 0.00 | - | 1 | 1 | 80.03% |
| NVDL240802P00120000 | 2024-06-17 9:39AM EDT | 120.00 | 38.40 | 45.80 | 48.40 | 0.00 | - | - | 1 | 110.06% |
