Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.228,54 +2.910,48 (+5,26%)
GraniteShares 2x Long NVDA Daily ETF (NVDL)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240510C00028000 | 2024-04-29 10:08AM EDT | 28.00 | 9.37 | 8.50 | 10.90 | 0.00 | - | 3 | 12 | 206.45% |
| NVDL240510C00030000 | 2024-05-03 3:58PM EDT | 30.00 | 8.35 | 7.90 | 8.70 | +3.38 | +68.01% | 3 | 11 | 92.97% |
| NVDL240510C00030500 | 2024-05-02 3:54PM EDT | 30.50 | 6.00 | 6.60 | 8.50 | 0.00 | - | 5 | 5 | 172.75% |
| NVDL240510C00031000 | 2024-05-03 3:46PM EDT | 31.00 | 7.51 | 6.90 | 7.90 | +2.61 | +53.27% | 413 | 13 | 102.54% |
| NVDL240510C00031500 | 2024-05-03 12:33PM EDT | 31.50 | 6.80 | 6.50 | 7.60 | +2.70 | +65.85% | 29 | 26 | 115.23% |
| NVDL240510C00032000 | 2024-05-03 3:28PM EDT | 32.00 | 6.60 | 5.90 | 6.60 | +2.10 | +46.67% | 42 | 28 | 113.28% |
| NVDL240510C00033000 | 2024-05-03 3:00PM EDT | 33.00 | 5.70 | 5.00 | 6.10 | +2.30 | +67.65% | 3 | 52 | 94.34% |
| NVDL240510C00033500 | 2024-05-03 10:55AM EDT | 33.50 | 4.90 | 4.60 | 5.60 | +2.25 | +84.91% | 21 | 14 | 91.99% |
| NVDL240510C00034000 | 2024-05-03 2:47PM EDT | 34.00 | 4.75 | 4.20 | 5.10 | +1.65 | +53.23% | 16 | 109 | 88.87% |
| NVDL240510C00034500 | 2024-05-03 2:18PM EDT | 34.50 | 4.20 | 4.00 | 4.70 | +1.70 | +68.00% | 3 | 16 | 95.70% |
| NVDL240510C00035000 | 2024-05-03 1:55PM EDT | 35.00 | 3.60 | 3.60 | 4.10 | +1.20 | +50.00% | 222 | 178 | 87.60% |
| NVDL240510C00035500 | 2024-05-03 3:52PM EDT | 35.50 | 3.37 | 3.10 | 3.70 | +1.07 | +46.52% | 5 | 42 | 82.42% |
| NVDL240510C00036000 | 2024-05-03 2:10PM EDT | 36.00 | 3.30 | 2.70 | 3.20 | +1.26 | +61.76% | 45 | 213 | 76.95% |
| NVDL240510C00036500 | 2024-05-03 3:11PM EDT | 36.50 | 2.80 | 2.45 | 2.90 | +1.10 | +64.71% | 34 | 72 | 80.18% |
| NVDL240510C00037000 | 2024-05-03 3:45PM EDT | 37.00 | 2.80 | 2.10 | 2.55 | +1.40 | +100.00% | 132 | 149 | 78.13% |
| NVDL240510C00037500 | 2024-05-03 3:34PM EDT | 37.50 | 2.16 | 2.00 | 2.20 | +0.76 | +54.29% | 158 | 66 | 81.25% |
| NVDL240510C00038000 | 2024-05-03 3:53PM EDT | 38.00 | 1.90 | 1.70 | 2.00 | +0.70 | +58.33% | 284 | 483 | 81.84% |
| NVDL240510C00038500 | 2024-05-03 3:52PM EDT | 38.50 | 1.63 | 1.55 | 1.95 | +0.71 | +77.17% | 85 | 23 | 88.38% |
| NVDL240510C00039000 | 2024-05-03 3:59PM EDT | 39.00 | 1.47 | 1.35 | 1.50 | +0.60 | +68.97% | 392 | 260 | 83.20% |
| NVDL240510C00039500 | 2024-05-03 3:55PM EDT | 39.50 | 1.45 | 1.15 | 1.30 | +0.70 | +93.33% | 44 | 3 | 82.91% |
| NVDL240510C00040000 | 2024-05-03 3:59PM EDT | 40.00 | 1.10 | 1.05 | 1.15 | +0.45 | +69.23% | 840 | 408 | 85.35% |
| NVDL240510C00040500 | 2024-05-03 2:32PM EDT | 40.50 | 1.13 | 0.70 | 1.05 | +0.70 | +162.79% | 63 | 31 | 81.84% |
| NVDL240510C00041000 | 2024-05-03 3:55PM EDT | 41.00 | 0.85 | 0.75 | 0.85 | +0.35 | +70.00% | 176 | 333 | 85.06% |
| NVDL240510C00041500 | 2024-05-03 12:54PM EDT | 41.50 | 0.64 | 0.50 | 0.85 | -0.46 | -41.82% | 2 | 9 | 84.86% |
| NVDL240510C00042000 | 2024-05-03 3:52PM EDT | 42.00 | 0.60 | 0.35 | 0.70 | +0.22 | +57.89% | 229 | 194 | 82.03% |
| NVDL240510C00042500 | 2024-05-03 2:53PM EDT | 42.50 | 0.52 | 0.40 | 0.65 | -0.43 | -45.26% | 32 | 76 | 87.89% |
| NVDL240510C00043000 | 2024-05-03 3:58PM EDT | 43.00 | 0.37 | 0.35 | 0.45 | +0.12 | +48.00% | 275 | 32 | 84.86% |
| NVDL240510C00043500 | 2024-05-03 3:59PM EDT | 43.50 | 0.35 | 0.30 | 0.45 | -0.40 | -53.33% | 12 | 4 | 88.28% |
| NVDL240510C00044000 | 2024-05-03 2:19PM EDT | 44.00 | 0.31 | 0.30 | 0.35 | +0.01 | +3.33% | 583 | 18 | 89.26% |
| NVDL240510C00044500 | 2024-04-30 10:02AM EDT | 44.50 | 0.80 | 0.10 | 0.45 | 0.00 | - | 12 | 13 | 89.65% |
| NVDL240510C00045000 | 2024-05-03 3:56PM EDT | 45.00 | 0.16 | 0.15 | 0.25 | +0.01 | +6.67% | 186 | 66 | 86.52% |
| NVDL240510C00045500 | 2024-05-02 11:32AM EDT | 45.50 | 0.05 | 0.10 | 0.40 | 0.00 | - | 1 | 10 | 96.09% |
| NVDL240510C00046000 | 2024-05-03 3:45PM EDT | 46.00 | 0.15 | 0.10 | 0.15 | -0.13 | -46.43% | 512 | 2 | 85.16% |
| NVDL240510C00046500 | 2024-05-03 3:57PM EDT | 46.50 | 0.10 | 0.10 | 0.20 | -2.10 | -95.45% | 16 | 1 | 92.58% |
| NVDL240510C00047000 | 2024-05-03 3:47PM EDT | 47.00 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 9 | 168 | 88.67% |
| NVDL240510C00048000 | 2024-04-29 10:34AM EDT | 48.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 6 | 40 | 84.38% |
| NVDL240510C00049000 | 2024-05-02 11:33AM EDT | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 90.63% |
| NVDL240510C00050000 | 2024-05-03 3:36PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 21 | 59 | 87.50% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240510P00028000 | 2024-05-03 1:29PM EDT | 28.00 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 18 | 59 | 123.44% |
| NVDL240510P00029000 | 2024-05-03 9:57AM EDT | 29.00 | 0.05 | 0.00 | 0.20 | -0.46 | -90.20% | 2 | 51 | 117.97% |
| NVDL240510P00030000 | 2024-05-03 3:05PM EDT | 30.00 | 0.08 | 0.00 | 0.15 | -0.22 | -73.33% | 29 | 102 | 100.00% |
| NVDL240510P00030500 | 2024-05-03 9:54AM EDT | 30.50 | 0.05 | 0.00 | 0.25 | -1.35 | -96.43% | 2 | 19 | 104.69% |
| NVDL240510P00031000 | 2024-05-03 11:10AM EDT | 31.00 | 0.20 | 0.00 | 0.25 | -0.60 | -75.00% | 2 | 59 | 98.44% |
| NVDL240510P00031500 | 2024-05-02 2:41PM EDT | 31.50 | 0.54 | 0.05 | 1.50 | 0.00 | - | 1 | 21 | 157.81% |
| NVDL240510P00032000 | 2024-05-03 1:09PM EDT | 32.00 | 0.20 | 0.10 | 0.30 | -0.40 | -66.67% | 63 | 57 | 96.88% |
| NVDL240510P00033000 | 2024-05-03 3:35PM EDT | 33.00 | 0.28 | 0.20 | 0.30 | -0.57 | -67.06% | 42 | 92 | 89.45% |
| NVDL240510P00033500 | 2024-05-02 10:21AM EDT | 33.50 | 0.34 | 0.25 | 0.35 | -1.63 | -82.74% | 3 | 139 | 87.50% |
| NVDL240510P00034000 | 2024-05-03 3:52PM EDT | 34.00 | 0.40 | 0.35 | 0.40 | -0.76 | -65.52% | 51 | 50 | 86.82% |
| NVDL240510P00034500 | 2024-05-03 2:07PM EDT | 34.50 | 0.50 | 0.30 | 0.60 | -1.60 | -76.19% | 17 | 28 | 85.16% |
| NVDL240510P00035000 | 2024-05-03 3:59PM EDT | 35.00 | 0.60 | 0.55 | 0.60 | -0.95 | -61.29% | 270 | 73 | 85.94% |
| NVDL240510P00035500 | 2024-05-03 1:32PM EDT | 35.50 | 0.70 | 0.65 | 0.85 | -2.30 | -76.67% | 34 | 61 | 88.48% |
| NVDL240510P00036000 | 2024-05-03 3:54PM EDT | 36.00 | 0.80 | 0.65 | 0.85 | -1.34 | -62.62% | 70 | 26 | 79.79% |
| NVDL240510P00036500 | 2024-05-03 3:46PM EDT | 36.50 | 0.95 | 0.80 | 1.05 | -1.98 | -67.58% | 56 | 23 | 80.18% |
| NVDL240510P00037000 | 2024-05-03 3:45PM EDT | 37.00 | 1.20 | 1.10 | 1.25 | -1.97 | -62.15% | 161 | 84 | 83.20% |
| NVDL240510P00037500 | 2024-05-03 3:21PM EDT | 37.50 | 1.45 | 1.25 | 1.60 | -2.85 | -66.28% | 154 | 57 | 84.86% |
| NVDL240510P00038000 | 2024-05-03 3:55PM EDT | 38.00 | 1.65 | 1.55 | 1.65 | -3.15 | -65.62% | 184 | 16 | 81.84% |
| NVDL240510P00038500 | 2024-05-03 1:32PM EDT | 38.50 | 1.85 | 1.60 | 2.10 | -2.29 | -55.31% | 2 | 2 | 81.25% |
| NVDL240510P00039000 | 2024-05-03 2:36PM EDT | 39.00 | 1.80 | 1.85 | 2.40 | -2.26 | -55.67% | 15 | 24 | 80.86% |
| NVDL240510P00039500 | 2024-05-03 11:15AM EDT | 39.50 | 2.70 | 2.25 | 3.40 | -3.00 | -52.63% | 3 | 16 | 99.80% |
| NVDL240510P00040000 | 2024-05-03 3:53PM EDT | 40.00 | 2.74 | 2.40 | 3.10 | -2.06 | -42.92% | 28 | 20 | 80.37% |
| NVDL240510P00040500 | 2024-04-15 10:50AM EDT | 40.50 | 3.70 | 2.70 | 4.40 | 0.00 | - | - | 3 | 103.42% |
| NVDL240510P00041000 | 2024-05-03 9:47AM EDT | 41.00 | 3.66 | 3.10 | 4.50 | -2.65 | -42.00% | 6 | 5 | 98.34% |
| NVDL240510P00041500 | 2024-04-26 9:57AM EDT | 41.50 | 6.79 | 3.50 | 5.20 | 0.00 | - | 1 | 1 | 108.20% |
| NVDL240510P00042000 | 2024-04-26 10:39AM EDT | 42.00 | 7.56 | 3.90 | 5.00 | 0.00 | - | 9 | 10 | 92.77% |
| NVDL240510P00042500 | 2024-04-26 11:34AM EDT | 42.50 | 6.00 | 4.20 | 6.00 | 0.00 | - | 1 | 3 | 107.81% |
| NVDL240510P00043000 | 2024-05-03 9:59AM EDT | 43.00 | 5.27 | 4.70 | 6.40 | -2.13 | -28.78% | 1 | 1 | 110.94% |
| NVDL240510P00043500 | 2024-04-22 10:38AM EDT | 43.50 | 13.85 | 5.10 | 7.40 | 0.00 | - | 12 | 12 | 128.71% |
| NVDL240510P00045000 | 2024-05-02 10:37AM EDT | 45.00 | 10.65 | 6.50 | 7.90 | 0.00 | - | 1 | 1 | 109.08% |
© 2024 Yahoo. Tutti i diritti riservati.