Deutsche Märkte schließen in 38 Minuten
DAX
18.292,62 +82,07 (+0,45%) Euro Stoxx 50
4.908,50 +5,90 (+0,12%) Dow Jones 30
39.414,64 +250,58 (+0,64%) Gold
2.334,90 -1,70 (-0,07%) 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.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240816C00069000 | 2024-06-28 10:14AM EDT | 69.00 | 13.20 | 11.90 | 13.60 | +1.60 | +13.79% | 4 | 54 | 105.01% |
| NVDL240816C00070000 | 2024-06-27 3:56PM EDT | 70.00 | 10.35 | 11.40 | 12.80 | 0.00 | - | 36 | 108 | 103.20% |
| NVDL240816C00071000 | 2024-06-27 3:23PM EDT | 71.00 | 11.10 | 10.90 | 12.60 | 0.00 | - | 2 | 79 | 104.20% |
| NVDL240816C00072000 | 2024-06-27 1:50PM EDT | 72.00 | 10.50 | 10.50 | 12.10 | 0.00 | - | 56 | 65 | 104.09% |
| NVDL240816C00073000 | 2024-06-28 10:24AM EDT | 73.00 | 10.90 | 10.30 | 11.40 | +1.40 | +14.74% | 6 | 21 | 103.83% |
| NVDL240816C00074000 | 2024-06-28 10:11AM EDT | 74.00 | 9.82 | 9.80 | 11.20 | -0.18 | -1.80% | 5 | 21 | 104.42% |
| NVDL240816C00075000 | 2024-06-27 10:54AM EDT | 75.00 | 10.50 | 9.60 | 10.70 | +2.10 | +25.00% | 3 | 72 | 104.85% |
| NVDL240816C00076000 | 2024-06-28 10:21AM EDT | 76.00 | 9.50 | 8.60 | 10.40 | -1.22 | -11.38% | 5 | 11 | 102.34% |
| NVDL240816C00077000 | 2024-06-28 10:27AM EDT | 77.00 | 9.50 | 8.90 | 9.70 | +0.50 | +5.56% | 1 | 27 | 103.93% |
| NVDL240816C00078000 | 2024-06-27 3:45PM EDT | 78.00 | 7.40 | 7.80 | 9.60 | 0.00 | - | 6 | 118 | 101.67% |
| NVDL240816C00079000 | 2024-06-21 12:10PM EDT | 79.00 | 12.00 | 7.40 | 9.20 | 0.00 | - | 2 | 2 | 101.16% |
| NVDL240816C00080000 | 2024-06-28 10:29AM EDT | 80.00 | 8.20 | 7.70 | 8.50 | +1.35 | +19.71% | 25 | 166 | 102.41% |
| NVDL240816C00081000 | 2024-06-27 3:12PM EDT | 81.00 | 6.50 | 6.70 | 8.50 | 0.00 | - | 1 | 12 | 100.72% |
| NVDL240816C00082000 | 2024-06-25 11:04AM EDT | 82.00 | 6.20 | 6.40 | 8.20 | 0.00 | - | 1 | 13 | 100.81% |
| NVDL240816C00084000 | 2024-06-27 10:44AM EDT | 84.00 | 6.14 | 5.80 | 7.50 | 0.00 | - | 1 | 5 | 100.17% |
| NVDL240816C00085000 | 2024-06-27 3:54PM EDT | 85.00 | 5.90 | 5.50 | 7.20 | +0.15 | +2.61% | 2 | 29 | 99.93% |
| NVDL240816C00086000 | 2024-06-28 10:08AM EDT | 86.00 | 6.40 | 5.20 | 6.90 | +0.20 | +3.23% | 1 | 9 | 99.58% |
| NVDL240816C00087000 | 2024-06-20 12:06PM EDT | 87.00 | 14.40 | 4.90 | 6.70 | 0.00 | - | - | 1 | 99.62% |
| NVDL240816C00088000 | 2024-06-20 10:20AM EDT | 88.00 | 12.80 | 4.70 | 6.40 | 0.00 | - | - | 1 | 99.56% |
| NVDL240816C00089000 | 2024-06-27 10:52AM EDT | 89.00 | 5.30 | 4.40 | 6.20 | 0.00 | - | 1 | 18 | 99.41% |
| NVDL240816C00090000 | 2024-06-28 10:06AM EDT | 90.00 | 5.37 | 4.70 | 5.90 | +1.07 | +24.88% | 61 | 59 | 101.69% |
| NVDL240816C00091000 | 2024-06-26 10:59AM EDT | 91.00 | 5.06 | 4.00 | 5.80 | 0.00 | - | 1 | 56 | 99.83% |
| NVDL240816C00092000 | 2024-06-20 10:40AM EDT | 92.00 | 13.00 | 3.70 | 5.40 | 0.00 | - | - | 1 | 98.34% |
| NVDL240816C00093000 | 2024-06-20 10:45AM EDT | 93.00 | 12.80 | 3.50 | 5.50 | 0.00 | - | - | 1 | 99.90% |
| NVDL240816C00095000 | 2024-06-26 10:14AM EDT | 95.00 | 5.31 | 3.10 | 5.00 | 0.00 | - | 6 | 10 | 99.10% |
| NVDL240816C00098000 | 2024-06-28 9:41AM EDT | 98.00 | 3.17 | 2.55 | 4.30 | -6.03 | -65.54% | 5 | 1 | 97.71% |
| NVDL240816C00100000 | 2024-06-26 3:56PM EDT | 100.00 | 3.10 | 2.55 | 3.50 | -0.80 | -20.51% | 2 | 55 | 96.46% |
| NVDL240816C00105000 | 2024-06-26 9:31AM EDT | 105.00 | 3.63 | 2.15 | 3.60 | 0.00 | - | 45 | 46 | 102.73% |
| NVDL240816C00110000 | 2024-06-20 11:07AM EDT | 110.00 | 7.90 | 1.90 | 2.75 | 0.00 | - | - | 1 | 102.76% |
| NVDL240816C00120000 | 2024-06-27 2:46PM EDT | 120.00 | 1.56 | 1.25 | 2.15 | 0.00 | - | 10 | 10 | 105.96% |
| NVDL240816C00125000 | 2024-06-27 3:57PM EDT | 125.00 | 1.15 | 1.10 | 1.65 | 0.00 | - | 16 | 106 | 105.76% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240816P00069000 | 2024-06-28 10:17AM EDT | 69.00 | 8.10 | 7.30 | 8.20 | -1.88 | -18.41% | 2 | 52 | 90.47% |
| NVDL240816P00070000 | 2024-06-28 10:36AM EDT | 70.00 | 8.59 | 8.10 | 8.70 | -1.38 | -13.84% | 14 | 73 | 91.76% |
| NVDL240816P00071000 | 2024-06-25 11:42AM EDT | 71.00 | 11.25 | 8.40 | 10.00 | 0.00 | - | 1 | 5 | 94.31% |
| NVDL240816P00074000 | 2024-06-24 9:35AM EDT | 74.00 | 12.75 | 9.90 | 11.60 | 0.00 | - | 1 | 0 | 92.85% |
| NVDL240816P00075000 | 2024-06-26 11:54AM EDT | 75.00 | 13.48 | 10.60 | 12.20 | 0.00 | - | 2 | 17 | 93.32% |
| NVDL240816P00076000 | 2024-06-24 1:34PM EDT | 76.00 | 17.00 | 11.20 | 12.80 | 0.00 | - | 4 | 14 | 93.19% |
| NVDL240816P00077000 | 2024-06-25 9:34AM EDT | 77.00 | 16.80 | 11.70 | 13.40 | 0.00 | - | 2 | 3 | 92.46% |
| NVDL240816P00078000 | 2024-06-26 10:23AM EDT | 78.00 | 13.50 | 12.30 | 14.00 | 0.00 | - | 2 | 12 | 92.07% |
| NVDL240816P00080000 | 2024-06-27 10:51AM EDT | 80.00 | 16.40 | 13.50 | 15.30 | 0.00 | - | 3 | 10 | 91.35% |
| NVDL240816P00081000 | 2024-06-20 2:31PM EDT | 81.00 | 11.70 | 14.20 | 16.00 | 0.00 | - | - | 3 | 91.50% |
| NVDL240816P00085000 | 2024-06-20 2:15PM EDT | 85.00 | 14.00 | 16.80 | 18.70 | 0.00 | - | - | 1 | 89.45% |
| NVDL240816P00086000 | 2024-06-20 2:35PM EDT | 86.00 | 15.00 | 17.60 | 19.00 | 0.00 | - | - | 4 | 87.50% |
| NVDL240816P00095000 | 2024-06-20 10:37AM EDT | 95.00 | 17.20 | 24.40 | 26.20 | 0.00 | - | - | 2 | 85.16% |
| NVDL240816P00125000 | 2024-06-25 10:15AM EDT | 125.00 | 57.62 | 51.30 | 53.80 | 0.00 | - | 3 | 1 | 62.89% |
