Italia markets close in 58 minutes
FTSE MIB
34.220,63 +233,73 (+0,69%) Dow Jones
38.966,73 +114,46 (+0,29%) Nasdaq
16.333,45 -15,80 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
77,90 -0,58 (-0,74%) Bitcoin EUR
58.726,02 -645,34 (-1,09%)
GraniteShares 2x Long NVDA Daily ETF (NVDL)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:31AM EDT. Mercato aperto.
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 | 10.30 | 12.90 | 0.00 | - | 3 | 12 | 265.23% |
| NVDL240510C00030000 | 2024-05-06 9:32AM EDT | 30.00 | 9.00 | 8.40 | 10.90 | 0.00 | - | 1 | 11 | 229.49% |
| NVDL240510C00030500 | 2024-05-02 3:54PM EDT | 30.50 | 6.00 | 7.70 | 10.40 | 0.00 | - | 5 | 5 | 205.86% |
| NVDL240510C00031000 | 2024-05-06 9:31AM EDT | 31.00 | 7.70 | 7.40 | 9.90 | 0.00 | - | 1 | 420 | 208.59% |
| NVDL240510C00031500 | 2024-05-06 12:53PM EDT | 31.50 | 9.27 | 6.90 | 9.40 | 0.00 | - | 3 | 50 | 198.24% |
| NVDL240510C00032000 | 2024-05-07 10:16AM EDT | 32.00 | 7.39 | 6.40 | 8.30 | -1.48 | -14.83% | 48 | 105 | 149.02% |
| NVDL240510C00033000 | 2024-05-06 3:55PM EDT | 33.00 | 7.57 | 5.50 | 7.90 | 0.00 | - | 16 | 38 | 172.85% |
| NVDL240510C00033500 | 2024-05-07 9:56AM EDT | 33.50 | 6.00 | 5.10 | 6.80 | -1.50 | -20.00% | 15 | 48 | 135.55% |
| NVDL240510C00034000 | 2024-05-06 1:51PM EDT | 34.00 | 6.71 | 4.40 | 7.00 | 0.00 | - | 22 | 92 | 152.34% |
| NVDL240510C00034500 | 2024-05-06 10:09AM EDT | 34.50 | 5.00 | 3.90 | 6.50 | 0.00 | - | 1 | 15 | 141.99% |
| NVDL240510C00035000 | 2024-05-06 2:55PM EDT | 35.00 | 6.30 | 3.80 | 5.40 | 0.00 | - | 54 | 131 | 122.46% |
| NVDL240510C00035500 | 2024-05-07 10:00AM EDT | 35.50 | 3.90 | 3.20 | 4.30 | -1.30 | -25.00% | 14 | 40 | 75.78% |
| NVDL240510C00036000 | 2024-05-07 10:10AM EDT | 36.00 | 3.55 | 2.70 | 4.60 | -1.85 | -34.07% | 120 | 212 | 106.64% |
| NVDL240510C00036500 | 2024-05-06 3:58PM EDT | 36.50 | 4.80 | 2.45 | 4.10 | 0.00 | - | 39 | 67 | 105.86% |
| NVDL240510C00037000 | 2024-05-07 10:05AM EDT | 37.00 | 2.80 | 2.65 | 3.10 | -1.20 | -30.00% | 26 | 127 | 102.05% |
| NVDL240510C00037500 | 2024-05-06 3:55PM EDT | 37.50 | 2.35 | 2.45 | 2.75 | -1.55 | -39.74% | 1 | 68 | 105.57% |
| NVDL240510C00038000 | 2024-05-07 9:57AM EDT | 38.00 | 2.10 | 2.05 | 2.35 | -1.30 | -38.24% | 16 | 537 | 99.22% |
| NVDL240510C00038500 | 2024-05-07 10:12AM EDT | 38.50 | 1.90 | 1.85 | 2.00 | -0.85 | -30.91% | 15 | 71 | 99.61% |
| NVDL240510C00039000 | 2024-05-07 10:05AM EDT | 39.00 | 1.55 | 1.65 | 1.75 | -1.15 | -42.59% | 44 | 202 | 101.56% |
| NVDL240510C00039500 | 2024-05-07 10:16AM EDT | 39.50 | 1.45 | 1.35 | 1.40 | -1.05 | -42.00% | 104 | 46 | 95.80% |
| NVDL240510C00040000 | 2024-05-07 10:16AM EDT | 40.00 | 1.20 | 1.15 | 1.25 | -0.89 | -43.63% | 176 | 830 | 97.85% |
| NVDL240510C00040500 | 2024-05-07 10:12AM EDT | 40.50 | 1.02 | 1.00 | 1.10 | -0.88 | -46.32% | 237 | 102 | 99.95% |
| NVDL240510C00041000 | 2024-05-07 10:11AM EDT | 41.00 | 0.85 | 0.80 | 0.90 | -0.71 | -45.51% | 142 | 618 | 97.56% |
| NVDL240510C00041500 | 2024-05-07 10:02AM EDT | 41.50 | 0.59 | 0.60 | 0.75 | -0.86 | -59.31% | 32 | 86 | 95.12% |
| NVDL240510C00042000 | 2024-05-07 10:06AM EDT | 42.00 | 0.55 | 0.50 | 0.65 | -0.70 | -56.00% | 104 | 515 | 96.58% |
| NVDL240510C00042500 | 2024-05-07 10:00AM EDT | 42.50 | 0.35 | 0.45 | 0.50 | -0.62 | -63.92% | 46 | 335 | 96.88% |
| NVDL240510C00043000 | 2024-05-07 10:11AM EDT | 43.00 | 0.37 | 0.35 | 0.45 | -0.48 | -56.47% | 43 | 563 | 98.05% |
| NVDL240510C00043500 | 2024-05-07 9:30AM EDT | 43.50 | 0.40 | 0.15 | 0.40 | -0.29 | -42.03% | 32 | 38 | 92.77% |
| NVDL240510C00044000 | 2024-05-07 9:49AM EDT | 44.00 | 0.31 | 0.05 | 0.35 | -0.31 | -50.00% | 15 | 965 | 90.63% |
| NVDL240510C00044500 | 2024-05-06 3:18PM EDT | 44.50 | 0.45 | 0.05 | 0.35 | 0.00 | - | 16 | 26 | 96.68% |
| NVDL240510C00045000 | 2024-05-07 10:03AM EDT | 45.00 | 0.13 | 0.10 | 0.20 | -0.27 | -67.50% | 26 | 502 | 95.31% |
| NVDL240510C00045500 | 2024-05-06 3:47PM EDT | 45.50 | 0.20 | 0.05 | 0.20 | -0.10 | -33.33% | 28 | 59 | 96.68% |
| NVDL240510C00046000 | 2024-05-07 9:30AM EDT | 46.00 | 0.20 | 0.05 | 0.25 | -0.05 | -9.09% | 2 | 568 | 106.25% |
| NVDL240510C00046500 | 2024-05-06 12:24PM EDT | 46.50 | 0.20 | 0.05 | 0.25 | 0.00 | - | 14 | 27 | 111.52% |
| NVDL240510C00047000 | 2024-05-07 9:30AM EDT | 47.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 305 | 93.75% |
| NVDL240510C00048000 | 2024-05-07 9:42AM EDT | 48.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 117 | 110.16% |
| NVDL240510C00049000 | 2024-05-07 9:38AM EDT | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 110.94% |
| NVDL240510C00050000 | 2024-05-06 3:02PM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 175 | 231 | 118.75% |
| NVDL240510C00052000 | 2024-05-01 9:32AM EDT | 52.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 150.78% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240510P00025000 | 2024-05-06 3:33PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 50.00% |
| NVDL240510P00027000 | 2024-05-02 11:51AM EDT | 27.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | - | 0 | 198.44% |
| NVDL240510P00028000 | 2024-05-06 12:34PM EDT | 28.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 92 | 145.31% |
| NVDL240510P00029000 | 2024-05-03 9:57AM EDT | 29.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 51 | 165.63% |
| NVDL240510P00030000 | 2024-05-07 10:04AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 62 | 91 | 118.75% |
| NVDL240510P00030500 | 2024-05-06 3:10PM EDT | 30.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 18 | 141.80% |
| NVDL240510P00031000 | 2024-05-07 10:03AM EDT | 31.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 21 | 33 | 126.56% |
| NVDL240510P00031500 | 2024-05-07 9:31AM EDT | 31.50 | 0.10 | 0.05 | 0.50 | +0.04 | +66.67% | 2 | 30 | 160.16% |
| NVDL240510P00032000 | 2024-05-07 9:30AM EDT | 32.00 | 0.16 | 0.05 | 0.25 | +0.11 | +220.00% | 1 | 97 | 130.08% |
| NVDL240510P00033000 | 2024-05-06 2:46PM EDT | 33.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 61 | 61 | 108.98% |
| NVDL240510P00033500 | 2024-05-06 11:58AM EDT | 33.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 136 | 101.56% |
| NVDL240510P00034000 | 2024-05-07 10:16AM EDT | 34.00 | 0.15 | 0.00 | 0.25 | +0.05 | +50.00% | 11 | 166 | 93.75% |
| NVDL240510P00034500 | 2024-05-07 9:43AM EDT | 34.50 | 0.10 | 0.05 | 0.30 | +0.05 | +100.00% | 1 | 27 | 93.95% |
| NVDL240510P00035000 | 2024-05-07 10:08AM EDT | 35.00 | 0.24 | 0.20 | 0.30 | +0.04 | +19.05% | 35 | 297 | 95.31% |
| NVDL240510P00035500 | 2024-05-07 9:42AM EDT | 35.50 | 0.20 | 0.20 | 0.35 | 0.00 | - | 17 | 164 | 89.45% |
| NVDL240510P00036000 | 2024-05-07 9:41AM EDT | 36.00 | 0.20 | 0.25 | 0.40 | -0.02 | -9.09% | 7 | 72 | 85.55% |
| NVDL240510P00036500 | 2024-05-07 10:15AM EDT | 36.50 | 0.45 | 0.45 | 0.50 | +0.20 | +66.67% | 27 | 116 | 89.26% |
| NVDL240510P00037000 | 2024-05-07 10:16AM EDT | 37.00 | 0.60 | 0.60 | 0.65 | +0.30 | +100.00% | 62 | 166 | 90.33% |
| NVDL240510P00037500 | 2024-05-07 10:14AM EDT | 37.50 | 0.70 | 0.70 | 0.85 | +0.25 | +35.71% | 10 | 211 | 89.55% |
| NVDL240510P00038000 | 2024-05-07 10:16AM EDT | 38.00 | 0.92 | 0.85 | 1.00 | +0.42 | +87.50% | 119 | 144 | 87.21% |
| NVDL240510P00038500 | 2024-05-07 10:04AM EDT | 38.50 | 1.20 | 1.05 | 1.20 | +0.60 | +100.00% | 24 | 43 | 86.43% |
| NVDL240510P00039000 | 2024-05-07 10:08AM EDT | 39.00 | 1.34 | 1.25 | 1.40 | +0.58 | +76.32% | 146 | 81 | 83.98% |
| NVDL240510P00039500 | 2024-05-07 10:05AM EDT | 39.50 | 1.60 | 1.50 | 1.85 | +0.71 | +79.78% | 17 | 46 | 89.06% |
| NVDL240510P00040000 | 2024-05-07 10:12AM EDT | 40.00 | 1.95 | 1.75 | 2.00 | +0.85 | +77.27% | 168 | 239 | 83.11% |
| NVDL240510P00040500 | 2024-05-07 9:35AM EDT | 40.50 | 1.60 | 1.95 | 2.80 | +0.30 | +23.08% | 9 | 26 | 94.53% |
| NVDL240510P00041000 | 2024-05-07 10:04AM EDT | 41.00 | 2.70 | 2.45 | 3.10 | +1.05 | +63.64% | 15 | 94 | 98.54% |
| NVDL240510P00041500 | 2024-05-06 2:27PM EDT | 41.50 | 2.35 | 1.55 | 3.60 | +0.35 | +17.50% | 1 | 3 | 53.52% |
| NVDL240510P00042000 | 2024-05-06 3:38PM EDT | 42.00 | 2.15 | 2.15 | 4.00 | 0.00 | - | 13 | 9 | 60.55% |
| NVDL240510P00042500 | 2024-05-06 2:55PM EDT | 42.50 | 2.42 | 2.00 | 4.50 | 0.00 | - | 32 | 29 | 142.38% |
| NVDL240510P00043000 | 2024-05-06 2:40PM EDT | 43.00 | 2.90 | 3.50 | 4.80 | 0.00 | - | 3 | 4 | 82.42% |
| NVDL240510P00043500 | 2024-05-06 3:51PM EDT | 43.50 | 3.55 | 3.20 | 5.30 | 0.00 | - | 42 | 48 | 145.31% |
| NVDL240510P00045000 | 2024-05-02 10:37AM EDT | 45.00 | 10.65 | 4.80 | 6.70 | 0.00 | - | 1 | 1 | 160.55% |
© 2024 Yahoo. Tutti i diritti riservati.