Deutsche Märkte schließen in 4 Stunden 35 Minuten

GraniteShares 2x Long NVDA Daily ETF (NVDL)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
70,14-2,89 (-3,96%)
Börsenschluss: 04:00PM EDT
71,04 +0,90 (+1,28%)
Vorbörslich: 06:54AM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDL241220C000200002024-06-26 9:50AM EDT20.0054.550.000.000.00-11030.00%
NVDL241220C000210002024-06-20 1:30PM EDT21.0058.950.000.000.00-1100.00%
NVDL241220C000220002024-05-20 11:05AM EDT22.0023.5061.9066.100.00--0399.76%
NVDL241220C000225002024-06-10 12:02PM EDT22.5048.200.000.000.00--20.00%
NVDL241220C000240002024-05-23 9:52AM EDT24.0028.7049.4052.600.00-12178.66%
NVDL241220C000250002024-06-27 9:56AM EDT25.0046.500.000.000.00-21980.00%
NVDL241220C000260002024-05-24 1:58PM EDT26.0029.0048.5050.900.00-56176.78%
NVDL241220C000270002024-05-23 11:31AM EDT27.0027.9047.4049.900.00-21170.26%
NVDL241220C000280002024-06-10 3:23PM EDT28.0044.020.000.000.00-2170.00%
NVDL241220C000290002024-06-24 9:48AM EDT29.0042.600.000.000.00-111050.00%
NVDL241220C000300002024-06-26 3:42PM EDT30.0043.500.000.000.00-52790.00%
NVDL241220C000310002024-06-21 12:14PM EDT31.0048.800.000.000.00-1190.00%
NVDL241220C000320002024-06-24 9:45AM EDT32.0040.400.000.000.00-1150.00%
NVDL241220C000330002024-06-24 9:48AM EDT33.0039.700.000.000.00-85450.00%
NVDL241220C000340002024-06-20 9:49AM EDT34.0059.130.000.000.00-8230.00%
NVDL241220C000350002024-06-27 3:18PM EDT35.0038.960.000.000.00-1370.00%
NVDL241220C000360002024-06-18 10:38AM EDT36.0050.300.000.000.00-3560.00%
NVDL241220C000370002024-06-25 3:36PM EDT37.0040.000.000.000.00-1670.00%
NVDL241220C000380002024-06-25 1:05PM EDT38.0036.570.000.000.00-110740.00%
NVDL241220C000390002024-06-25 1:06PM EDT39.0035.800.000.000.00-2910.00%
NVDL241220C000400002024-06-25 9:34AM EDT40.0033.200.000.000.00-43100.00%
NVDL241220C000410002024-06-24 11:29AM EDT41.0031.300.000.000.00-31530.00%
NVDL241220C000420002024-06-20 12:24PM EDT42.0046.300.000.000.00-1610.00%
NVDL241220C000430002024-06-25 10:57AM EDT43.0032.000.000.000.00-20400.00%
NVDL241220C000440002024-06-14 3:16PM EDT44.0042.120.000.000.00-200.00%
NVDL241220C000450002024-06-27 11:36AM EDT45.0031.200.000.000.00-33730.00%
NVDL241220C000460002024-06-18 3:18PM EDT46.0044.000.000.000.00-2210.00%
NVDL241220C000470002024-06-13 10:09AM EDT47.0035.400.000.000.00-100.00%
NVDL241220C000480002024-06-21 3:58PM EDT48.0034.200.000.000.00-1340.00%
NVDL241220C000490002024-06-24 9:55AM EDT49.0028.300.000.000.00-100.00%
NVDL241220C000500002024-06-26 2:57PM EDT50.0029.000.000.000.00-63300.00%
NVDL241220C000550002024-06-27 11:29AM EDT55.0026.500.000.000.00-7000.00%
NVDL241220C000560002024-06-18 10:10AM EDT56.0035.760.000.000.00-16500.00%
NVDL241220C000570002024-06-24 10:00AM EDT57.0026.180.000.000.00-270.00%
NVDL241220C000580002024-06-18 2:56PM EDT58.0037.300.000.000.00-1800.00%
NVDL241220C000590002024-06-27 11:42AM EDT59.0024.500.000.000.00-1260.00%
NVDL241220C000600002024-06-27 3:58PM EDT60.0024.200.000.000.00-5500.00%
NVDL241220C000610002024-06-24 10:14AM EDT61.0022.900.000.000.00-3260.00%
NVDL241220C000620002024-06-20 9:36AM EDT62.0038.400.000.000.00-10170.00%
NVDL241220C000630002024-06-27 11:29AM EDT63.0022.800.000.000.00-51530.00%
NVDL241220C000640002024-06-25 3:51PM EDT64.0024.800.000.000.00-10270.00%
NVDL241220C000650002024-06-26 12:03PM EDT65.0022.840.000.000.00-5400.00%
NVDL241220C000660002024-06-26 10:41AM EDT66.0023.000.000.000.00-600.00%
NVDL241220C000670002024-06-27 9:35AM EDT67.0022.690.000.000.00-2710.00%
NVDL241220C000680002024-06-27 10:54AM EDT68.0020.800.000.000.00-17700.00%
NVDL241220C000690002024-06-27 12:50PM EDT69.0021.250.000.000.00-11330.00%
NVDL241220C000700002024-06-27 11:54AM EDT70.0019.700.000.000.00-147900.00%
NVDL241220C000710002024-06-27 3:54PM EDT71.0019.400.000.000.00-1410.39%
NVDL241220C000720002024-06-26 10:09AM EDT72.0023.200.000.000.00-1500.78%
NVDL241220C000730002024-06-24 9:47AM EDT73.0018.800.000.000.00-1161.56%
NVDL241220C000740002024-06-21 2:10PM EDT74.0022.540.000.000.00-2131.56%
NVDL241220C000750002024-06-27 1:19PM EDT75.0018.910.000.000.00-52273.13%
NVDL241220C000760002024-06-27 10:51AM EDT76.0019.120.000.000.00-1383.13%
NVDL241220C000770002024-06-27 10:51AM EDT77.0018.770.000.000.00-19223.13%
NVDL241220C000780002024-06-27 3:30PM EDT78.0018.120.000.000.00-20303.13%
NVDL241220C000790002024-06-24 1:14PM EDT79.0015.500.000.000.00-4313.13%
NVDL241220C000800002024-06-27 11:28AM EDT80.0017.500.000.000.00-1203.13%
NVDL241220C000810002024-06-21 9:31AM EDT81.0019.400.000.000.00-146.25%
NVDL241220C000820002024-06-20 3:50PM EDT82.0023.600.000.000.00--06.25%
NVDL241220C000830002024-06-20 12:32PM EDT83.0024.400.000.000.00--16.25%
NVDL241220C000850002024-06-27 9:36AM EDT85.0018.600.000.000.00-406.25%
NVDL241220C000860002024-06-25 10:07AM EDT86.0015.000.000.000.00-136.25%
NVDL241220C000870002024-06-20 12:13PM EDT87.0025.500.000.000.00--106.25%
NVDL241220C000890002024-06-20 10:05AM EDT89.0027.100.000.000.00--106.25%
NVDL241220C000900002024-06-27 2:48PM EDT90.0014.600.000.000.00-154216.25%
NVDL241220C000910002024-06-20 10:06AM EDT91.0026.500.000.000.00--16.25%
NVDL241220C000930002024-06-24 10:09AM EDT93.0014.950.000.000.00-216.25%
NVDL241220C000950002024-06-27 11:00AM EDT95.0013.220.000.000.00-30012.50%
NVDL241220C001000002024-06-27 11:35AM EDT100.0012.000.000.000.00-256512.50%
NVDL241220C001050002024-06-26 1:58PM EDT105.0011.560.000.000.00-911212.50%
NVDL241220C001100002024-06-27 12:27PM EDT110.0011.100.000.000.00-627912.50%
NVDL241220C001150002024-06-26 12:05PM EDT115.0010.150.000.000.00-26112.50%
NVDL241220C001200002024-06-25 3:18PM EDT120.009.200.000.000.00-1529712.50%
NVDL241220C001250002024-06-27 3:19PM EDT125.008.600.000.000.00-4012.50%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDL241220P000200002024-06-27 1:56PM EDT20.000.600.000.000.00-109450.00%
NVDL241220P000210002024-06-05 12:55PM EDT21.000.750.000.000.00-2150.00%
NVDL241220P000220002024-06-24 1:53PM EDT22.001.000.000.000.00-1625.00%
NVDL241220P000225002024-05-22 10:11AM EDT22.501.800.052.150.00--7116.55%
NVDL241220P000240002024-06-26 3:53PM EDT24.001.140.000.000.00-14925.00%
NVDL241220P000250002024-06-26 3:52PM EDT25.001.290.000.000.00-116025.00%
NVDL241220P000260002024-06-03 11:46AM EDT26.001.650.000.000.00-26025.00%
NVDL241220P000270002024-06-26 11:42AM EDT27.001.600.000.000.00-14725.00%
NVDL241220P000280002024-06-26 3:54PM EDT28.001.990.000.000.00-11825.00%
NVDL241220P000290002024-06-26 3:53PM EDT29.001.890.000.000.00-1925.00%
NVDL241220P000300002024-06-26 3:52PM EDT30.002.090.000.000.00-1710925.00%
NVDL241220P000310002024-06-26 2:43PM EDT31.002.420.000.000.00-4025.00%
NVDL241220P000320002024-06-27 2:22PM EDT32.002.400.000.000.00-1525.00%
NVDL241220P000330002024-06-26 2:20PM EDT33.002.850.000.000.00-25025.00%
NVDL241220P000340002024-06-27 11:01AM EDT34.002.900.000.000.00-11025.00%
NVDL241220P000350002024-06-27 3:48PM EDT35.003.150.000.000.00-278425.00%
NVDL241220P000360002024-06-27 12:41PM EDT36.003.310.000.000.00-204125.00%
NVDL241220P000370002024-06-26 2:12PM EDT37.003.870.000.000.00-111225.00%
NVDL241220P000380002024-06-26 2:43PM EDT38.004.340.000.000.00-27025.00%
NVDL241220P000390002024-06-27 9:57AM EDT39.004.450.000.000.00-108925.00%
NVDL241220P000400002024-06-27 3:38PM EDT40.004.510.000.000.00-1822312.50%
NVDL241220P000410002024-06-26 11:03AM EDT41.005.200.000.000.00-15212.50%
NVDL241220P000420002024-06-13 10:23AM EDT42.003.800.000.000.00-10012.50%
NVDL241220P000430002024-06-24 2:00PM EDT43.006.600.000.000.00-15412.50%
NVDL241220P000440002024-06-20 9:39AM EDT44.004.330.000.000.00-206412.50%
NVDL241220P000450002024-06-27 1:08PM EDT45.006.490.000.000.00-216112.50%
NVDL241220P000460002024-06-13 3:18PM EDT46.005.000.000.000.00-201512.50%
NVDL241220P000470002024-06-24 2:11PM EDT47.008.110.000.000.00-22812.50%
NVDL241220P000480002024-06-26 10:35AM EDT48.007.350.000.000.00-1012.50%
NVDL241220P000490002024-06-18 2:46PM EDT49.005.600.000.000.00-13912.50%
NVDL241220P000500002024-06-27 2:13PM EDT50.008.100.000.000.00-1338412.50%
NVDL241220P000550002024-06-27 12:14PM EDT55.0010.850.000.000.00-11206.25%
NVDL241220P000560002024-06-24 11:19AM EDT56.0012.380.000.000.00-166.25%
NVDL241220P000570002024-06-12 2:53PM EDT57.0010.000.000.000.00-3236.25%
NVDL241220P000580002024-06-21 11:07AM EDT58.0011.100.000.000.00-2166.25%
NVDL241220P000600002024-06-26 12:55PM EDT60.0013.400.000.000.00-62056.25%
NVDL241220P000610002024-06-20 9:30AM EDT61.009.630.000.000.00-166.25%
NVDL241220P000620002024-06-24 9:46AM EDT62.0014.780.000.000.00-2373.13%
NVDL241220P000630002024-06-18 10:24AM EDT63.0011.600.000.000.00-103.13%
NVDL241220P000650002024-06-27 1:08PM EDT65.0015.880.000.000.00-31023.13%
NVDL241220P000660002024-06-12 11:10AM EDT66.0014.500.000.000.00--11.56%
NVDL241220P000670002024-06-24 9:44AM EDT67.0017.900.000.000.00-101.56%
NVDL241220P000680002024-06-07 1:07PM EDT68.0017.830.000.000.00-221.56%
NVDL241220P000690002024-06-24 10:05AM EDT69.0019.000.000.000.00-230.78%
NVDL241220P000700002024-06-27 3:58PM EDT70.0019.100.000.000.00-74650.10%
NVDL241220P000710002024-06-11 9:51AM EDT71.0018.500.000.000.00--10.00%
NVDL241220P000720002024-06-26 10:25AM EDT72.0019.900.000.000.00-10110.00%
NVDL241220P000730002024-06-26 9:47AM EDT73.0020.000.000.000.00-690.00%
NVDL241220P000740002024-06-24 10:46AM EDT74.0023.500.000.000.00-1110.00%
NVDL241220P000750002024-06-27 11:35AM EDT75.0022.680.000.000.00-1990.00%
NVDL241220P000760002024-06-21 11:11AM EDT76.0021.390.000.000.00-100.00%
NVDL241220P000770002024-06-24 3:53PM EDT77.0026.000.000.000.00-8290.00%
NVDL241220P000780002024-06-21 3:14PM EDT78.0023.150.000.000.00-580.00%
NVDL241220P000790002024-06-18 2:44PM EDT79.0019.300.000.000.00--00.00%
NVDL241220P000800002024-06-27 11:01AM EDT80.0025.660.000.000.00-72050.00%
NVDL241220P000850002024-06-26 12:01PM EDT85.0029.500.000.000.00-1521860.00%
NVDL241220P000860002024-06-20 12:16PM EDT86.0023.760.000.000.00--00.00%
NVDL241220P000900002024-06-27 2:47PM EDT90.0032.380.000.000.00-1107410.00%
NVDL241220P000920002024-06-20 2:50PM EDT92.0029.900.000.000.00--10.00%
NVDL241220P000950002024-06-27 11:01AM EDT95.0036.320.000.000.00-20300.00%
NVDL241220P001000002024-06-26 11:41AM EDT100.0040.950.000.000.00-65970.00%
NVDL241220P001200002024-06-20 9:32AM EDT120.0045.790.000.000.00--680.00%
NVDL241220P001250002024-06-20 10:18AM EDT125.0050.900.000.000.00--10.00%