Italia markets close in 1 hour 24 minutes
FTSE MIB
34.268,42 +328,67 (+0,97%) Dow Jones
38.272,83 +187,03 (+0,49%) Nasdaq
15.888,97 +277,21 (+1,78%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,98 +0,41 (+0,49%) Bitcoin EUR
60.143,60 +1.015,66 (+1,72%)
GraniteShares 2x Long NVDA Daily ETF (NVDL)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:05AM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240426C00028000 | 2024-04-26 9:30AM EDT | 28.00 | 6.85 | 5.80 | 7.10 | +1.85 | +37.00% | 3 | 55 | 0.00% |
| NVDL240426C00029000 | 2024-04-25 3:34PM EDT | 29.00 | 4.63 | 4.10 | 6.40 | 0.00 | - | 7 | 40 | 0.00% |
| NVDL240426C00030000 | 2024-04-26 9:44AM EDT | 30.00 | 4.40 | 4.10 | 5.00 | +1.00 | +29.41% | 68 | 2,122 | 0.00% |
| NVDL240426C00031000 | 2024-04-26 9:33AM EDT | 31.00 | 3.50 | 3.60 | 3.90 | +0.65 | +22.81% | 3 | 616 | 0.00% |
| NVDL240426C00032000 | 2024-04-26 9:49AM EDT | 32.00 | 2.87 | 2.60 | 3.10 | +1.14 | +65.90% | 54 | 717 | 0.00% |
| NVDL240426C00033000 | 2024-04-26 9:49AM EDT | 33.00 | 2.10 | 2.15 | 2.40 | +1.00 | +90.91% | 108 | 1,333 | 0.00% |
| NVDL240426C00033500 | 2024-04-26 9:50AM EDT | 33.50 | 1.66 | 1.40 | 1.70 | +0.56 | +81.16% | 33 | 190 | 0.00% |
| NVDL240426C00034000 | 2024-04-26 9:49AM EDT | 34.00 | 1.15 | 1.15 | 1.25 | +0.55 | +91.67% | 61 | 515 | 0.00% |
| NVDL240426C00034500 | 2024-04-26 9:41AM EDT | 34.50 | 0.80 | 0.50 | 0.95 | +0.60 | +600.00% | 46 | 425 | 0.00% |
| NVDL240426C00035000 | 2024-04-26 9:50AM EDT | 35.00 | 0.62 | 0.40 | 0.70 | +0.27 | +62.79% | 115 | 831 | 0.00% |
| NVDL240426C00035500 | 2024-04-26 9:37AM EDT | 35.50 | 0.26 | 0.35 | 0.50 | +0.05 | +23.81% | 8 | 358 | 42.19% |
| NVDL240426C00036000 | 2024-04-26 9:47AM EDT | 36.00 | 0.25 | 0.15 | 0.25 | +0.06 | +42.86% | 81 | 668 | 44.34% |
| NVDL240426C00036500 | 2024-04-26 9:44AM EDT | 36.50 | 0.05 | 0.05 | 0.25 | 0.00 | - | 39 | 95 | 53.13% |
| NVDL240426C00037000 | 2024-04-25 3:59PM EDT | 37.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1,078 | 1,273 | 56.64% |
| NVDL240426C00037500 | 2024-04-25 3:58PM EDT | 37.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 29 | 1,181 | 84.38% |
| NVDL240426C00038000 | 2024-04-25 10:36AM EDT | 38.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 600 | 67.19% |
| NVDL240426C00038500 | 2024-04-25 3:10PM EDT | 38.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 103 | 602 | 78.91% |
| NVDL240426C00039000 | 2024-04-25 2:01PM EDT | 39.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 627 | 103.13% |
| NVDL240426C00039500 | 2024-04-26 9:40AM EDT | 39.50 | 0.03 | 0.00 | 0.05 | -0.05 | -38.46% | 49 | 62 | 101.56% |
| NVDL240426C00040000 | 2024-04-25 10:08AM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 18 | 854 | 110.94% |
| NVDL240426C00040500 | 2024-04-24 2:35PM EDT | 40.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 22 | 150.00% |
| NVDL240426C00041000 | 2024-04-24 11:11AM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 126 | 131.25% |
| NVDL240426C00041500 | 2024-04-23 2:03PM EDT | 41.50 | 0.22 | 0.00 | 0.15 | 0.00 | - | 2 | 39 | 172.66% |
| NVDL240426C00042000 | 2024-04-25 1:01PM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 111 | 150.00% |
| NVDL240426C00042500 | 2024-04-24 10:56AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 159.38% |
| NVDL240426C00043000 | 2024-04-23 2:39PM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 65 | 168.75% |
| NVDL240426C00043500 | 2024-04-25 1:07PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 50.00% |
| NVDL240426C00044000 | 2024-04-26 9:38AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | -0.01 | -25.00% | 4 | 31 | 50.00% |
| NVDL240426C00044500 | 2024-04-25 9:30AM EDT | 44.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 29 | 195.31% |
| NVDL240426C00045000 | 2024-04-25 2:35PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 373 | 203.13% |
| NVDL240426C00045500 | 2024-04-22 10:13AM EDT | 45.50 | 0.06 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 317.58% |
| NVDL240426C00046000 | 2024-04-25 11:13AM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 73 | 220.31% |
| NVDL240426C00046500 | 2024-04-22 3:48PM EDT | 46.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 86 | 410.16% |
| NVDL240426C00047000 | 2024-04-25 10:25AM EDT | 47.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 110 | 237.50% |
| NVDL240426C00048000 | 2024-04-17 1:32PM EDT | 48.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 3 | 3 | 368.75% |
| NVDL240426C00049000 | 2024-04-24 3:47PM EDT | 49.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 5 | 21 | 465.23% |
| NVDL240426C00050000 | 2024-04-24 3:46PM EDT | 50.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 85 | 406.25% |
| NVDL240426C00051000 | 2024-04-18 12:34PM EDT | 51.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 10 | 505.47% |
| NVDL240426C00052000 | 2024-04-11 3:41PM EDT | 52.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 442.19% |
| NVDL240426C00053000 | 2024-04-04 3:50PM EDT | 53.00 | 0.39 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 459.38% |
| NVDL240426C00054000 | 2024-04-08 10:12AM EDT | 54.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 475.78% |
| NVDL240426C00055000 | 2024-04-11 10:21AM EDT | 55.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 6 | 579.69% |
| NVDL240426C00070000 | 2024-04-17 9:35AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240426P00028000 | 2024-04-26 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 143 | 225.00% |
| NVDL240426P00029000 | 2024-04-26 9:35AM EDT | 29.00 | 0.08 | 0.00 | 0.15 | +0.04 | - | 1 | 399 | 239.06% |
| NVDL240426P00030000 | 2024-04-26 9:34AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 30 | 523 | 168.75% |
| NVDL240426P00031000 | 2024-04-26 9:30AM EDT | 31.00 | 0.05 | 0.05 | 0.20 | -0.13 | -72.22% | 1 | 170 | 196.88% |
| NVDL240426P00032000 | 2024-04-26 9:44AM EDT | 32.00 | 0.05 | 0.00 | 0.10 | -0.27 | -72.97% | 4 | 390 | 132.03% |
| NVDL240426P00033000 | 2024-04-26 9:50AM EDT | 33.00 | 0.10 | 0.10 | 0.15 | -0.50 | -83.33% | 24 | 230 | 128.52% |
| NVDL240426P00033500 | 2024-04-26 9:32AM EDT | 33.50 | 0.40 | 0.10 | 0.45 | -0.40 | -50.00% | 1 | 88 | 145.31% |
| NVDL240426P00034000 | 2024-04-26 9:48AM EDT | 34.00 | 0.30 | 0.20 | 0.35 | -0.85 | -73.91% | 46 | 100 | 125.00% |
| NVDL240426P00034500 | 2024-04-26 9:48AM EDT | 34.50 | 0.80 | 0.35 | 0.75 | -2.60 | -76.47% | 16 | 39 | 147.66% |
| NVDL240426P00035000 | 2024-04-26 9:50AM EDT | 35.00 | 0.50 | 0.55 | 1.35 | -2.30 | -71.88% | 14 | 101 | 178.52% |
| NVDL240426P00035500 | 2024-04-25 9:37AM EDT | 35.50 | 4.48 | 0.65 | 1.60 | 0.00 | - | 1 | 47 | 171.88% |
| NVDL240426P00036000 | 2024-04-26 9:30AM EDT | 36.00 | 1.79 | 0.95 | 2.05 | -1.13 | -38.70% | 1 | 78 | 187.89% |
| NVDL240426P00036500 | 2024-04-26 9:30AM EDT | 36.50 | 2.10 | 1.35 | 2.50 | -1.38 | -39.66% | 1 | 55 | 207.03% |
| NVDL240426P00037000 | 2024-04-25 2:04PM EDT | 37.00 | 4.10 | 1.85 | 3.30 | 0.00 | - | 1 | 82 | 253.71% |
| NVDL240426P00037500 | 2024-04-26 9:37AM EDT | 37.50 | 3.12 | 2.55 | 3.60 | -0.78 | -20.00% | 1 | 13 | 278.52% |
| NVDL240426P00038000 | 2024-04-26 9:50AM EDT | 38.00 | 3.05 | 2.90 | 4.00 | -1.75 | -26.72% | 1 | 44 | 284.38% |
| NVDL240426P00038500 | 2024-04-25 1:11PM EDT | 38.50 | 6.05 | 3.10 | 4.50 | 0.00 | - | 1 | 43 | 284.77% |
| NVDL240426P00039000 | 2024-04-25 1:21PM EDT | 39.00 | 6.40 | 3.20 | 5.20 | 0.00 | - | 7 | 14 | 290.23% |
| NVDL240426P00039500 | 2024-04-24 12:03PM EDT | 39.50 | 7.55 | 4.10 | 5.70 | 0.00 | - | 1 | 23 | 339.65% |
| NVDL240426P00040000 | 2024-04-26 9:41AM EDT | 40.00 | 5.74 | 4.90 | 6.30 | -0.46 | -7.42% | 1 | 404 | 388.67% |
| NVDL240426P00040500 | 2024-04-24 11:04AM EDT | 40.50 | 7.50 | 5.10 | 6.90 | 0.00 | - | 3 | 52 | 392.38% |
| NVDL240426P00041000 | 2024-04-25 2:08PM EDT | 41.00 | 7.30 | 5.80 | 7.60 | 0.00 | - | 5 | 10 | 440.63% |
| NVDL240426P00041500 | 2024-04-11 3:57PM EDT | 41.50 | 2.80 | 6.10 | 7.40 | 0.00 | - | 12 | 0 | 388.09% |
| NVDL240426P00042000 | 2024-04-17 1:20PM EDT | 42.00 | 6.15 | 6.50 | 8.70 | 0.00 | - | 12 | 0 | 460.16% |
| NVDL240426P00042500 | 2024-04-19 9:32AM EDT | 42.50 | 7.50 | 7.50 | 9.00 | 0.00 | - | 7 | 0 | 500.00% |
| NVDL240426P00043000 | 2024-04-09 2:32PM EDT | 43.00 | 7.77 | 8.00 | 9.80 | 0.00 | - | 3 | 1 | 539.45% |
| NVDL240426P00043500 | 2024-04-24 3:17PM EDT | 43.50 | 12.20 | 8.50 | 10.00 | 0.00 | - | 1 | 1 | 532.23% |
| NVDL240426P00044000 | 2024-04-22 2:38PM EDT | 44.00 | 12.60 | 9.00 | 11.00 | 0.00 | - | 1 | 6 | 586.72% |
| NVDL240426P00044500 | 2024-04-24 11:55AM EDT | 44.50 | 11.58 | 9.00 | 10.50 | 0.00 | - | 12 | 0 | 479.69% |
| NVDL240426P00045000 | 2024-04-24 11:55AM EDT | 45.00 | 11.97 | 10.00 | 11.00 | 0.00 | - | 12 | 0 | 536.72% |
| NVDL240426P00050000 | 2024-03-25 10:10AM EDT | 50.00 | 7.24 | 14.50 | 17.00 | 0.00 | - | 2 | 0 | 709.96% |
| NVDL240426P00055000 | 2024-04-17 12:42PM EDT | 55.00 | 18.12 | 19.00 | 22.00 | 0.00 | - | - | 0 | 773.83% |
© 2024 Yahoo. Tutti i diritti riservati.