Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.713,64 +53,34 (+0,09%)
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'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL241220C00020000 | 2024-05-16 12:44PM EDT | 20.00 | 25.00 | 22.10 | 24.70 | 0.00 | - | 22 | 86 | 105.30% |
| NVDL241220C00024000 | 2024-05-15 11:50AM EDT | 24.00 | 22.60 | 19.50 | 22.00 | 0.00 | - | 1 | 2 | 104.25% |
| NVDL241220C00025000 | 2024-05-10 3:30PM EDT | 25.00 | 19.00 | 19.10 | 21.40 | 0.00 | - | 1 | 106 | 105.54% |
| NVDL241220C00026000 | 2024-05-17 1:20PM EDT | 26.00 | 20.30 | 18.10 | 19.90 | +3.28 | +19.27% | 5 | 6 | 96.88% |
| NVDL241220C00027000 | 2024-04-23 10:26AM EDT | 27.00 | 13.00 | 17.70 | 20.20 | 0.00 | - | 1 | 1 | 103.44% |
| NVDL241220C00028000 | 2024-05-03 10:09AM EDT | 28.00 | 15.90 | 17.40 | 19.70 | 0.00 | - | 20 | 16 | 105.10% |
| NVDL241220C00029000 | 2024-05-17 12:52PM EDT | 29.00 | 18.10 | 16.30 | 18.60 | -1.70 | -8.59% | 1 | 138 | 98.58% |
| NVDL241220C00030000 | 2024-05-17 12:53PM EDT | 30.00 | 17.20 | 16.20 | 18.10 | -1.90 | -9.95% | 2 | 193 | 101.00% |
| NVDL241220C00031000 | 2024-05-17 2:27PM EDT | 31.00 | 16.10 | 15.20 | 17.40 | +6.04 | +60.04% | 5 | 15 | 97.31% |
| NVDL241220C00032000 | 2024-04-26 1:36PM EDT | 32.00 | 14.00 | 15.00 | 17.60 | 0.00 | - | 2 | 2 | 102.34% |
| NVDL241220C00033000 | 2024-05-15 3:20PM EDT | 33.00 | 17.17 | 14.40 | 17.10 | 0.00 | - | 15 | 515 | 101.47% |
| NVDL241220C00034000 | 2024-05-10 1:53PM EDT | 34.00 | 13.80 | 14.00 | 16.60 | 0.00 | - | 4 | 28 | 101.47% |
| NVDL241220C00035000 | 2024-05-15 3:50PM EDT | 35.00 | 15.90 | 13.50 | 16.20 | 0.00 | - | 12 | 24 | 101.32% |
| NVDL241220C00036000 | 2024-05-15 3:59PM EDT | 36.00 | 15.58 | 13.10 | 15.80 | 0.00 | - | 8 | 45 | 101.51% |
| NVDL241220C00037000 | 2024-05-17 3:06PM EDT | 37.00 | 13.63 | 12.90 | 14.50 | -1.77 | -11.49% | 12 | 21 | 98.39% |
| NVDL241220C00038000 | 2024-05-17 2:51PM EDT | 38.00 | 12.90 | 12.70 | 14.00 | -1.10 | -7.86% | 15 | 116 | 98.83% |
| NVDL241220C00039000 | 2024-05-17 2:17PM EDT | 39.00 | 12.20 | 12.20 | 14.60 | -2.30 | -15.86% | 2 | 94 | 102.65% |
| NVDL241220C00040000 | 2024-05-17 2:00PM EDT | 40.00 | 13.06 | 11.70 | 13.70 | -0.74 | -5.36% | 24 | 187 | 99.76% |
| NVDL241220C00041000 | 2024-05-17 11:54AM EDT | 41.00 | 12.85 | 11.30 | 13.90 | -0.76 | -5.58% | 6 | 149 | 101.95% |
| NVDL241220C00042000 | 2024-05-17 2:43PM EDT | 42.00 | 13.50 | 11.00 | 13.40 | +0.31 | +2.35% | 15 | 37 | 101.48% |
| NVDL241220C00043000 | 2024-05-16 3:43PM EDT | 43.00 | 12.80 | 10.50 | 13.30 | 0.00 | - | 11 | 20 | 101.76% |
| NVDL241220C00044000 | 2024-05-16 3:39PM EDT | 44.00 | 12.50 | 10.20 | 12.20 | 0.00 | - | 5 | 8 | 98.62% |
| NVDL241220C00045000 | 2024-05-17 11:37AM EDT | 45.00 | 11.40 | 10.20 | 11.80 | -0.30 | -2.56% | 2 | 312 | 99.56% |
| NVDL241220C00046000 | 2024-05-13 3:42PM EDT | 46.00 | 9.55 | 9.70 | 12.40 | 0.00 | - | 7 | 13 | 102.44% |
| NVDL241220C00047000 | 2024-05-15 2:10PM EDT | 47.00 | 11.30 | 9.50 | 12.10 | 0.00 | - | 1 | 9 | 102.78% |
| NVDL241220C00048000 | 2024-05-17 1:02PM EDT | 48.00 | 10.03 | 9.20 | 11.00 | -0.95 | -8.65% | 14 | 6 | 99.41% |
| NVDL241220C00049000 | 2024-05-09 3:56PM EDT | 49.00 | 8.20 | 8.90 | 11.50 | 0.00 | - | 4 | 15 | 102.42% |
| NVDL241220C00050000 | 2024-05-17 1:50PM EDT | 50.00 | 9.45 | 8.00 | 10.00 | -1.15 | -10.85% | 10 | 151 | 94.96% |
| NVDL241220C00055000 | 2024-05-16 2:13PM EDT | 55.00 | 9.90 | 7.60 | 9.40 | 0.00 | - | 16 | 500 | 100.61% |
| NVDL241220C00060000 | 2024-05-17 2:23PM EDT | 60.00 | 7.50 | 6.70 | 7.50 | -0.68 | -8.31% | 124 | 144 | 97.68% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL241220P00020000 | 2024-05-13 9:39AM EDT | 20.00 | 1.60 | 0.85 | 3.00 | 0.00 | - | 3 | 12 | 99.07% |
| NVDL241220P00021000 | 2024-04-29 12:24PM EDT | 21.00 | 2.95 | 1.00 | 3.80 | 0.00 | - | - | 2 | 102.15% |
| NVDL241220P00024000 | 2024-05-17 3:05PM EDT | 24.00 | 2.65 | 2.55 | 3.60 | -0.05 | -1.85% | 2 | 46 | 96.63% |
| NVDL241220P00025000 | 2024-05-16 2:35PM EDT | 25.00 | 3.00 | 2.50 | 3.20 | 0.00 | - | 1 | 128 | 88.38% |
| NVDL241220P00026000 | 2024-05-15 12:46PM EDT | 26.00 | 3.40 | 2.80 | 4.50 | 0.00 | - | 1 | 46 | 94.17% |
| NVDL241220P00028000 | 2024-05-15 12:02PM EDT | 28.00 | 3.95 | 2.20 | 5.90 | 0.00 | - | 1 | 21 | 89.11% |
| NVDL241220P00029000 | 2024-05-17 12:55PM EDT | 29.00 | 4.80 | 4.20 | 5.50 | -0.31 | -6.07% | 1 | 2 | 93.38% |
| NVDL241220P00030000 | 2024-05-17 10:38AM EDT | 30.00 | 4.50 | 4.70 | 5.90 | -0.05 | -1.10% | 3 | 98 | 93.31% |
| NVDL241220P00031000 | 2024-05-15 11:57AM EDT | 31.00 | 5.18 | 4.20 | 7.40 | 0.00 | - | 3 | 6 | 93.55% |
| NVDL241220P00032000 | 2024-05-15 11:41AM EDT | 32.00 | 6.00 | 5.20 | 6.40 | 0.00 | - | 1 | 3 | 88.50% |
| NVDL241220P00033000 | 2024-05-15 12:19PM EDT | 33.00 | 6.20 | 5.60 | 7.10 | 0.00 | - | 4 | 524 | 89.01% |
| NVDL241220P00034000 | 2024-05-16 10:46AM EDT | 34.00 | 6.20 | 5.50 | 8.50 | 0.00 | - | 1 | 19 | 90.30% |
| NVDL241220P00035000 | 2024-05-17 2:00PM EDT | 35.00 | 7.43 | 6.30 | 8.30 | -1.44 | -16.23% | 8 | 2 | 88.07% |
| NVDL241220P00036000 | 2024-05-06 11:05AM EDT | 36.00 | 9.00 | 6.10 | 8.50 | 0.00 | - | 3 | 87 | 83.08% |
| NVDL241220P00038000 | 2024-05-16 10:27AM EDT | 38.00 | 8.67 | 7.40 | 10.10 | 0.00 | - | 3 | 18 | 85.95% |
| NVDL241220P00039000 | 2024-05-15 10:40AM EDT | 39.00 | 10.20 | 7.90 | 10.70 | 0.00 | - | 50 | 51 | 85.60% |
| NVDL241220P00040000 | 2024-05-15 10:40AM EDT | 40.00 | 10.41 | 8.50 | 10.80 | 0.00 | - | 50 | 88 | 83.42% |
| NVDL241220P00041000 | 2024-05-16 11:47AM EDT | 41.00 | 10.00 | 9.20 | 11.90 | 0.00 | - | 2 | 3 | 85.80% |
| NVDL241220P00043000 | 2024-05-16 10:17AM EDT | 43.00 | 12.20 | 10.50 | 13.70 | 0.00 | - | 2 | 11 | 88.00% |
| NVDL241220P00044000 | 2024-04-19 3:55PM EDT | 44.00 | 19.90 | 11.20 | 14.40 | 0.00 | - | 34 | 0 | 88.31% |
| NVDL241220P00045000 | 2024-05-15 3:34PM EDT | 45.00 | 13.00 | 11.90 | 15.10 | 0.00 | - | 3 | 1 | 88.50% |
| NVDL241220P00050000 | 2024-05-15 3:25PM EDT | 50.00 | 16.50 | 15.50 | 18.60 | 0.00 | - | 3 | 27 | 88.55% |
© 2024 Yahoo. Tutti i diritti riservati.