Deutsche Märkte geschlossen

GraniteShares 2x Long NVDA Daily ETF (NVDL)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
80,96+2,93 (+3,75%)
Börsenschluss: 04:00PM EDT
80,15 -0,81 (-1,00%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDL241220C000200002024-06-14 1:11PM EDT20.0060.8560.5062.00+3.28+5.70%1084101.27%
NVDL241220C000210002024-06-12 9:46AM EDT21.0052.0059.2062.000.00-110113.38%
NVDL241220C000220002024-05-20 11:05AM EDT22.0023.5057.5061.500.00--0105.96%
NVDL241220C000225002024-06-10 12:02PM EDT22.5048.2057.9060.700.00--2114.31%
NVDL241220C000240002024-05-23 9:52AM EDT24.0028.7056.5059.300.00-12111.67%
NVDL241220C000250002024-06-14 9:32AM EDT25.0055.6555.6058.20+9.85+21.51%2186108.15%
NVDL241220C000260002024-05-24 1:58PM EDT26.0029.0054.8057.600.00-56111.96%
NVDL241220C000270002024-05-23 11:31AM EDT27.0027.9053.9056.700.00-21110.69%
NVDL241220C000280002024-06-10 3:23PM EDT28.0044.0253.0055.900.00-217110.33%
NVDL241220C000290002024-06-04 12:05PM EDT29.0035.5052.2055.100.00-9898110.72%
NVDL241220C000300002024-06-14 10:03AM EDT30.0051.8251.3054.20+1.61+3.21%20283109.18%
NVDL241220C000310002024-06-03 9:37AM EDT31.0033.9050.5053.400.00-818109.23%
NVDL241220C000320002024-06-14 2:14PM EDT32.0051.1049.9052.00+11.90+30.36%115106.06%
NVDL241220C000330002024-06-12 12:57PM EDT33.0043.8949.1051.800.00-2560110.23%
NVDL241220C000340002024-06-13 11:42AM EDT34.0045.5248.1051.000.00-823108.45%
NVDL241220C000350002024-06-13 12:34PM EDT35.0044.5047.3050.200.00-241107.94%
NVDL241220C000360002024-06-13 3:09PM EDT36.0045.2046.5049.400.00-153107.32%
NVDL241220C000370002024-05-30 11:02AM EDT37.0029.0045.7048.700.00-120107.25%
NVDL241220C000380002024-06-06 9:53AM EDT38.0046.9144.9047.90+10.86+30.12%185106.47%
NVDL241220C000390002024-05-31 2:39PM EDT39.0023.6044.2047.100.00-1492106.19%
NVDL241220C000400002024-06-14 3:52PM EDT40.0045.0944.5046.10+4.39+10.79%22316109.81%
NVDL241220C000410002024-06-07 3:19PM EDT41.0032.9042.9045.300.00-2150104.86%
NVDL241220C000420002024-06-03 12:05PM EDT42.0026.9042.1044.900.00-157105.76%
NVDL241220C000430002024-06-13 2:57PM EDT43.0040.5041.4044.100.00-457105.13%
NVDL241220C000440002024-06-13 10:44AM EDT44.0042.1240.7043.00+3.12+8.00%222103.14%
NVDL241220C000450002024-06-14 10:33AM EDT45.0041.5040.3042.30+3.40+8.92%2368104.15%
NVDL241220C000460002024-06-14 1:52PM EDT46.0040.6839.4042.10+12.28+43.24%625105.01%
NVDL241220C000470002024-06-13 10:09AM EDT47.0035.4038.7041.300.00-121104.13%
NVDL241220C000480002024-06-13 11:13AM EDT48.0035.8938.0040.700.00-133104.00%
NVDL241220C000490002024-06-13 10:06AM EDT49.0035.7237.4040.000.00-2122103.80%
NVDL241220C000500002024-06-14 3:58PM EDT50.0038.3537.7039.00+3.25+9.26%32408105.70%
NVDL241220C000550002024-06-14 3:30PM EDT55.0035.0734.4036.30+3.26+10.25%25509104.94%
NVDL241220C000560002024-06-14 3:20PM EDT56.0034.4533.2035.70+7.75+29.03%267102.73%
NVDL241220C000570002024-06-10 11:50AM EDT57.0025.0032.6035.100.00-26102.42%
NVDL241220C000580002024-06-13 3:30PM EDT58.0030.5032.1034.500.00-110102.34%
NVDL241220C000590002024-06-14 3:13PM EDT59.0032.7931.6033.90+2.29+7.51%827102.23%
NVDL241220C000600002024-06-14 2:48PM EDT60.0032.4431.8033.00+3.24+11.10%661,341103.22%
NVDL241220C000610002024-06-12 2:10PM EDT61.0025.3030.4032.800.00-128101.56%
NVDL241220C000620002024-06-07 12:47PM EDT62.0021.5029.9032.300.00-1017101.59%
NVDL241220C000630002024-06-13 11:06AM EDT63.0027.0029.4031.700.00-1154101.29%
NVDL241220C000640002024-06-14 3:27PM EDT64.0030.5028.9030.90+3.25+11.93%519100.40%
NVDL241220C000650002024-06-14 3:58PM EDT65.0029.9029.4030.40+3.63+13.82%32120103.00%
NVDL241220C000660002024-06-14 3:08PM EDT66.0030.0028.2030.00+4.25+16.50%5118101.23%
NVDL241220C000670002024-06-12 1:07PM EDT67.0023.4027.4029.800.00-859101.04%
NVDL241220C000680002024-06-14 10:14AM EDT68.0027.6027.0029.30+5.10+22.67%332101.07%
NVDL241220C000690002024-06-14 3:09PM EDT69.0027.6027.4028.50+2.75+11.07%77111102.33%
NVDL241220C000700002024-06-14 3:51PM EDT70.0027.6927.1027.80+2.71+10.85%215448102.01%
NVDL241220C000710002024-06-13 9:30AM EDT71.0024.8025.6027.900.00-124100.66%
NVDL241220C000720002024-06-13 12:53PM EDT72.0025.8525.2027.50+2.95+12.88%136100.78%
NVDL241220C000730002024-06-14 2:01PM EDT73.0025.9024.9027.00+2.10+8.82%22100.87%
NVDL241220C000740002024-06-11 2:21PM EDT74.0017.0024.3026.600.00-111100.43%
NVDL241220C000750002024-06-14 12:59PM EDT75.0024.7225.0025.80+2.22+9.87%35185102.14%
NVDL241220C000760002024-06-12 10:38AM EDT76.0021.0023.5025.800.00-323100.43%
NVDL241220C000770002024-06-13 2:56PM EDT77.0022.0023.1025.400.00-34100.38%
NVDL241220C000780002024-06-13 2:17PM EDT78.0021.2723.3025.00-0.23-1.07%135101.70%
NVDL241220C000790002024-06-14 11:16AM EDT79.0023.0023.1024.50+1.50+6.98%1111101.81%
NVDL241220C000800002024-06-14 3:22PM EDT80.0023.5023.0024.00+2.90+14.08%136352102.12%
NVDL241220C000850002024-06-14 3:04PM EDT85.0021.5021.2022.20+2.40+12.57%124122101.84%
NVDL241220C000900002024-06-14 1:11PM EDT90.0020.1319.6020.70+2.85+16.49%73343102.04%
NVDL241220C000950002024-06-14 1:51PM EDT95.0018.6617.9019.20+1.91+11.40%36103101.42%
NVDL241220C001000002024-06-14 3:32PM EDT100.0017.2016.7017.70+2.03+13.38%86464101.38%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDL241220P000200002024-06-12 2:27PM EDT20.000.510.400.750.00-369114.84%
NVDL241220P000210002024-06-05 12:55PM EDT21.000.750.001.550.00-21118.12%
NVDL241220P000220002024-05-21 12:16PM EDT22.004.000.002.800.00--6131.30%
NVDL241220P000225002024-05-22 10:11AM EDT22.501.800.002.800.00--7129.15%
NVDL241220P000240002024-06-11 1:46PM EDT24.000.960.002.000.00-145113.28%
NVDL241220P000250002024-06-13 2:58PM EDT25.001.100.901.70+0.10+10.00%1140116.94%
NVDL241220P000260002024-06-03 11:46AM EDT26.001.650.251.850.00-260107.57%
NVDL241220P000270002024-06-11 2:58PM EDT27.001.400.152.200.00-2046107.13%
NVDL241220P000280002024-06-13 2:33PM EDT28.001.580.452.050.00-2018105.52%
NVDL241220P000290002024-06-11 1:46PM EDT29.001.760.302.450.00-18104.83%
NVDL241220P000300002024-06-14 9:52AM EDT30.001.650.052.95-0.36-17.91%177104.08%
NVDL241220P000310002024-05-31 11:54AM EDT31.003.000.552.750.00-18103.64%
NVDL241220P000320002024-06-13 11:35AM EDT32.002.050.702.800.00-14102.27%
NVDL241220P000330002024-06-04 2:45PM EDT33.002.950.953.500.00-5537106.49%
NVDL241220P000340002024-06-07 2:36PM EDT34.002.851.053.600.00-2024104.86%
NVDL241220P000350002024-06-14 2:06PM EDT35.002.351.852.80-0.40-14.55%1155101.86%
NVDL241220P000360002024-06-07 10:07AM EDT36.003.591.453.100.00-102998.29%
NVDL241220P000370002024-06-06 9:55AM EDT37.003.451.504.100.00-123123102.08%
NVDL241220P000380002024-06-13 3:18PM EDT38.002.982.503.900.00-1024103.81%
NVDL241220P000390002024-06-05 9:54AM EDT39.004.352.004.500.00-659101.47%
NVDL241220P000400002024-06-14 3:29PM EDT40.003.443.203.70-0.06-1.71%14222100.76%
NVDL241220P000410002024-06-13 11:50AM EDT41.003.602.405.000.00-1051100.51%
NVDL241220P000420002024-06-13 10:23AM EDT42.003.802.705.300.00-10134100.64%
NVDL241220P000430002024-06-14 3:34PM EDT43.004.763.804.80+0.46+10.70%1528100.66%
NVDL241220P000440002024-06-14 3:41PM EDT44.004.504.205.80-0.09-1.96%133104.13%
NVDL241220P000450002024-06-14 12:28PM EDT45.004.854.405.10+0.15+3.19%5713899.12%
NVDL241220P000460002024-06-13 3:18PM EDT46.005.003.806.400.00-201599.33%
NVDL241220P000470002024-06-14 10:36AM EDT47.005.404.906.00+0.15+2.86%22499.44%
NVDL241220P000480002024-06-14 2:22PM EDT48.005.745.206.30+0.24+4.36%101199.06%
NVDL241220P000490002024-06-14 10:09AM EDT49.006.005.306.700.00-11898.24%
NVDL241220P000500002024-06-14 3:34PM EDT50.006.906.006.90+0.10+1.47%11726398.88%
NVDL241220P000550002024-06-14 10:24AM EDT55.008.007.509.50-0.32-3.85%14899.23%
NVDL241220P000560002024-06-05 12:40PM EDT56.0011.407.509.900.00-5597.77%
NVDL241220P000570002024-06-12 2:53PM EDT57.0010.007.9010.300.00-32397.55%
NVDL241220P000580002024-06-10 9:51AM EDT58.0012.428.4010.700.00-11097.58%
NVDL241220P000600002024-06-14 11:06AM EDT60.0010.109.3011.20-0.53-4.99%75496.30%
NVDL241220P000610002024-06-06 11:22AM EDT61.0014.809.7012.000.00-1397.05%
NVDL241220P000620002024-06-12 10:36AM EDT62.0012.1010.2012.400.00-13596.88%
NVDL241220P000630002024-06-13 9:51AM EDT63.0012.0210.7012.90+0.47+4.07%4996.92%
NVDL241220P000650002024-06-13 1:27PM EDT65.0012.8012.0013.00-0.43-3.25%105395.28%
NVDL241220P000660002024-06-12 11:10AM EDT66.0014.5012.3014.300.00--196.80%
NVDL241220P000670002024-06-11 1:21PM EDT67.0017.1012.8014.800.00--196.67%
NVDL241220P000680002024-06-07 1:07PM EDT68.0017.8313.3015.400.00-2296.75%
NVDL241220P000690002024-06-12 10:55AM EDT69.0016.3913.8015.900.00--296.53%
NVDL241220P000700002024-06-14 3:28PM EDT70.0015.4014.6015.60-1.81-10.52%272895.02%
NVDL241220P000710002024-06-11 9:51AM EDT71.0018.5015.0017.000.00--196.74%
NVDL241220P000730002024-06-12 11:19AM EDT73.0018.9616.1018.000.00--396.29%
NVDL241220P000750002024-06-14 3:20PM EDT75.0018.1017.4018.30-0.20-1.09%288894.52%
NVDL241220P000760002024-06-13 1:51PM EDT76.0019.0517.7018.900.00-505093.85%
NVDL241220P000770002024-06-13 2:18PM EDT77.0019.5018.5020.500.00-212196.67%
NVDL241220P000780002024-06-14 12:00PM EDT78.0020.0018.8021.00-0.29-1.43%1295.68%
NVDL241220P000800002024-06-14 12:43PM EDT80.0021.2820.2022.30-0.72-3.27%172596.18%
NVDL241220P000900002024-06-13 9:39AM EDT90.0027.5126.3028.700.00-1294.62%
NVDL241220P000950002024-06-11 12:00PM EDT95.0037.0029.7032.100.00-1094.10%
NVDL241220P001000002024-06-13 9:42AM EDT100.0034.8633.4035.500.00-101693.66%