GraniteShares 2x Long NVDA Daily ETF (NVDL)
NasdaqGM - NasdaqGM 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年7月26日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240726C00035000 | 2024-06-26 10:20AM EDT | 35.00 | 39.07 | 36.30 | 37.50 | 0.00 | - | 1 | 4 | 134.38% |
| NVDL240726C00040000 | 2024-06-17 10:50AM EDT | 40.00 | 39.55 | 31.50 | 32.70 | 0.00 | - | - | 10 | 140.23% |
| NVDL240726C00050000 | 2024-06-24 1:18PM EDT | 50.00 | 18.12 | 22.00 | 22.80 | 0.00 | - | 3 | 5 | 110.35% |
| NVDL240726C00055000 | 2024-07-03 12:11PM EDT | 55.00 | 18.98 | 17.30 | 18.30 | 0.00 | - | 1 | 4 | 101.07% |
| NVDL240726C00057000 | 2024-06-20 10:35AM EDT | 57.00 | 33.40 | 15.60 | 16.50 | 0.00 | - | - | 0 | 98.34% |
| NVDL240726C00058000 | 2024-06-25 11:32AM EDT | 58.00 | 16.00 | 14.80 | 15.70 | 0.00 | - | 1 | 16 | 98.39% |
| NVDL240726C00059000 | 2024-07-03 11:16AM EDT | 59.00 | 14.55 | 14.10 | 14.80 | 0.00 | - | 1 | 1 | 97.95% |
| NVDL240726C00060000 | 2024-07-05 1:00PM EDT | 60.00 | 15.11 | 13.30 | 14.00 | +2.46 | +19.45% | 3 | 29 | 97.07% |
| NVDL240726C00061000 | 2024-06-21 10:16AM EDT | 61.00 | 16.17 | 12.50 | 13.40 | 0.00 | - | 3 | 3 | 97.90% |
| NVDL240726C00062000 | 2024-07-05 9:32AM EDT | 62.00 | 15.10 | 11.80 | 12.60 | +2.50 | +19.84% | 3 | 4 | 97.17% |
| NVDL240726C00063000 | 2024-06-10 10:06AM EDT | 63.00 | 10.00 | 11.10 | 11.90 | 0.00 | - | 20 | 19 | 97.02% |
| NVDL240726C00063500 | 2024-06-20 10:10AM EDT | 63.50 | 27.15 | 10.80 | 11.60 | 0.00 | - | 1 | 1 | 97.68% |
| NVDL240726C00064000 | 2024-07-05 9:55AM EDT | 64.00 | 12.40 | 10.40 | 11.00 | +2.10 | +20.39% | 1 | 4 | 94.58% |
| NVDL240726C00064500 | 2024-06-26 3:06PM EDT | 64.50 | 10.50 | 10.10 | 10.80 | 0.00 | - | 3 | 8 | 95.95% |
| NVDL240726C00065000 | 2024-07-05 10:22AM EDT | 65.00 | 11.12 | 9.80 | 10.30 | -0.88 | -7.33% | 1 | 262 | 94.53% |
| NVDL240726C00065500 | 2024-06-24 3:50PM EDT | 65.50 | 8.50 | 9.50 | 10.20 | 0.00 | - | 1 | 1 | 96.46% |
| NVDL240726C00066000 | 2024-06-28 10:09AM EDT | 66.00 | 11.86 | 9.20 | 9.80 | 0.00 | - | 1 | 10 | 95.70% |
| NVDL240726C00066500 | 2024-07-03 11:58AM EDT | 66.50 | 10.66 | 8.90 | 9.50 | 0.00 | - | 15 | 15 | 95.70% |
| NVDL240726C00067000 | 2024-07-03 10:58AM EDT | 67.00 | 9.04 | 8.60 | 9.20 | 0.00 | - | 113 | 127 | 95.58% |
| NVDL240726C00067500 | 2024-07-02 10:43AM EDT | 67.50 | 7.10 | 8.30 | 9.00 | +7.10 | - | - | 4 | 96.17% |
| NVDL240726C00068000 | 2024-07-03 12:59PM EDT | 68.00 | 10.30 | 8.00 | 8.70 | 0.00 | - | 24 | 35 | 95.83% |
| NVDL240726C00068500 | 2024-07-03 11:00AM EDT | 68.50 | 8.00 | 7.70 | 8.20 | 0.00 | - | 20 | 89 | 93.85% |
| NVDL240726C00069000 | 2024-07-05 12:20PM EDT | 69.00 | 9.60 | 7.50 | 8.20 | +3.48 | +56.86% | 1 | 24 | 96.46% |
| NVDL240726C00069500 | 2024-07-03 12:36PM EDT | 69.50 | 9.00 | 7.20 | 7.70 | 0.00 | - | 2 | 3 | 94.29% |
| NVDL240726C00070000 | 2024-07-05 3:39PM EDT | 70.00 | 8.04 | 6.90 | 7.40 | -0.28 | -3.37% | 57 | 259 | 93.60% |
| NVDL240726C00070500 | 2024-07-03 11:55AM EDT | 70.50 | 8.30 | 6.70 | 7.30 | 0.00 | - | 2 | 10 | 95.09% |
| NVDL240726C00071000 | 2024-07-05 1:31PM EDT | 71.00 | 7.82 | 6.50 | 6.90 | -0.38 | -4.63% | 29 | 13 | 94.21% |
| NVDL240726C00071500 | 2024-06-27 10:34AM EDT | 71.50 | 7.77 | 6.20 | 6.70 | 0.00 | - | 1 | 3 | 93.99% |
| NVDL240726C00072000 | 2024-07-05 2:29PM EDT | 72.00 | 7.00 | 6.00 | 6.60 | -0.46 | -6.17% | 3 | 114 | 95.19% |
| NVDL240726C00072500 | 2024-07-05 3:57PM EDT | 72.50 | 6.20 | 5.80 | 6.20 | -0.20 | -3.13% | 40 | 23 | 94.04% |
| NVDL240726C00073000 | 2024-07-05 3:45PM EDT | 73.00 | 6.57 | 5.60 | 6.00 | -0.34 | -4.92% | 19 | 41 | 94.29% |
| NVDL240726C00073500 | 2024-07-05 3:50PM EDT | 73.50 | 6.20 | 5.30 | 5.80 | -0.40 | -6.06% | 25 | 42 | 93.70% |
| NVDL240726C00074000 | 2024-07-05 12:26PM EDT | 74.00 | 6.76 | 5.20 | 5.60 | -0.24 | -3.43% | 3 | 76 | 94.51% |
| NVDL240726C00074500 | 2024-07-05 2:33PM EDT | 74.50 | 5.78 | 4.90 | 5.60 | -0.25 | -4.15% | 22 | 12 | 95.24% |
| NVDL240726C00075000 | 2024-07-05 2:36PM EDT | 75.00 | 5.60 | 4.80 | 5.20 | -0.63 | -10.11% | 12 | 86 | 94.38% |
| NVDL240726C00076000 | 2024-07-05 3:59PM EDT | 76.00 | 4.72 | 4.40 | 4.80 | -1.08 | -18.62% | 14 | 27 | 93.92% |
| NVDL240726C00077000 | 2024-07-05 10:16AM EDT | 77.00 | 5.20 | 4.00 | 4.60 | -0.21 | -3.88% | 10 | 87 | 94.63% |
| NVDL240726C00078000 | 2024-07-05 11:01AM EDT | 78.00 | 4.50 | 3.90 | 4.30 | -0.73 | -13.96% | 121 | 4 | 96.53% |
| NVDL240726C00079000 | 2024-07-05 9:37AM EDT | 79.00 | 4.80 | 3.40 | 3.80 | -0.30 | -5.88% | 1 | 126 | 93.51% |
| NVDL240726C00080000 | 2024-07-05 3:53PM EDT | 80.00 | 3.60 | 3.10 | 3.50 | -0.81 | -18.37% | 107 | 372 | 93.26% |
| NVDL240726C00081000 | 2024-07-03 12:14PM EDT | 81.00 | 3.90 | 2.90 | 3.30 | 0.00 | - | 11 | 32 | 94.31% |
| NVDL240726C00081500 | 2024-06-24 12:14PM EDT | 81.50 | 3.80 | 2.75 | 3.10 | 0.00 | - | 2 | 2 | 93.51% |
| NVDL240726C00082000 | 2024-07-05 12:27PM EDT | 82.00 | 3.70 | 2.65 | 3.20 | -0.20 | -5.13% | 4 | 58 | 95.53% |
| NVDL240726C00083000 | 2024-07-05 11:57AM EDT | 83.00 | 3.20 | 2.40 | 2.90 | +0.20 | +6.67% | 1 | 46 | 94.80% |
| NVDL240726C00084000 | 2024-07-05 3:16PM EDT | 84.00 | 2.85 | 2.20 | 2.65 | -0.25 | -8.06% | 3 | 13 | 94.63% |
| NVDL240726C00085000 | 2024-07-05 3:07PM EDT | 85.00 | 2.64 | 2.00 | 2.45 | -0.26 | -8.97% | 7 | 179 | 94.60% |
| NVDL240726C00086000 | 2024-07-03 10:57AM EDT | 86.00 | 1.94 | 1.85 | 2.25 | 0.00 | - | 2 | 1 | 94.80% |
| NVDL240726C00086500 | 2024-07-03 10:37AM EDT | 86.50 | 1.25 | 1.75 | 2.05 | 0.00 | - | 41 | 45 | 93.58% |
| NVDL240726C00087000 | 2024-07-03 10:07AM EDT | 87.00 | 1.20 | 1.65 | 2.10 | 0.00 | - | 10 | 17 | 94.73% |
| NVDL240726C00087500 | 2024-07-05 11:08AM EDT | 87.50 | 2.15 | 1.60 | 2.05 | -3.35 | -60.91% | 1 | 5 | 95.36% |
| NVDL240726C00088000 | 2024-07-05 1:12PM EDT | 88.00 | 2.09 | 1.50 | 2.00 | +2.09 | - | 10 | 0 | 95.41% |
| NVDL240726C00089000 | 2024-06-20 12:41PM EDT | 89.00 | 7.82 | 1.40 | 1.85 | 0.00 | - | - | 14 | 95.90% |
| NVDL240726C00090000 | 2024-07-05 12:24PM EDT | 90.00 | 2.02 | 1.25 | 1.65 | +0.32 | +18.82% | 25 | 120 | 95.07% |
| NVDL240726C00091000 | 2024-07-05 9:32AM EDT | 91.00 | 2.00 | 1.15 | 1.55 | +0.90 | +81.82% | 20 | 35 | 95.65% |
| NVDL240726C00092000 | 2024-07-03 11:59AM EDT | 92.00 | 1.55 | 1.05 | 1.45 | +1.55 | - | - | 7 | 96.09% |
| NVDL240726C00093000 | 2024-07-03 12:07PM EDT | 93.00 | 1.45 | 0.95 | 1.35 | +1.45 | - | - | 1 | 96.29% |
| NVDL240726C00094000 | 2024-07-05 10:08AM EDT | 94.00 | 1.35 | 0.85 | 1.25 | +0.20 | +17.39% | 1 | 47 | 96.29% |
| NVDL240726C00095000 | 2024-07-05 9:32AM EDT | 95.00 | 1.50 | 0.80 | 1.05 | +0.53 | +54.64% | 1 | 55 | 95.36% |
| NVDL240726C00096000 | 2024-07-05 1:16PM EDT | 96.00 | 1.05 | 0.70 | 1.10 | +1.05 | - | 3 | 0 | 97.07% |
| NVDL240726C00098000 | 2024-07-03 10:40AM EDT | 98.00 | 0.49 | 0.60 | 0.90 | 0.00 | - | 1 | 18 | 97.12% |
| NVDL240726C00099000 | 2024-07-03 12:29PM EDT | 99.00 | 1.00 | 0.55 | 0.90 | +1.00 | - | - | 1 | 98.54% |
| NVDL240726C00100000 | 2024-07-05 9:41AM EDT | 100.00 | 0.96 | 0.50 | 0.80 | +0.05 | +5.49% | 26 | 203 | 98.14% |
| NVDL240726C00105000 | 2024-07-01 12:37PM EDT | 105.00 | 0.63 | 0.30 | 0.60 | 0.00 | - | 60 | 27 | 100.10% |
| NVDL240726C00110000 | 2024-06-24 12:28PM EDT | 110.00 | 1.08 | 0.20 | 0.45 | 0.00 | - | 2 | 15 | 102.73% |
| NVDL240726C00115000 | 2024-06-20 9:51AM EDT | 115.00 | 4.10 | 0.10 | 0.55 | 0.00 | - | - | 1 | 110.94% |
| NVDL240726C00120000 | 2024-07-05 2:39PM EDT | 120.00 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 26 | 53 | 107.23% |
認沽盤範圍2024年7月26日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240726P00035000 | 2024-07-01 10:55AM EDT | 35.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 131.25% |
| NVDL240726P00040000 | 2024-06-25 1:29PM EDT | 40.00 | 0.32 | 0.00 | 0.40 | 0.00 | - | 1 | 9 | 133.98% |
| NVDL240726P00045000 | 2024-07-01 3:07PM EDT | 45.00 | 0.25 | 0.10 | 1.50 | 0.00 | - | 22 | 44 | 148.14% |
| NVDL240726P00050000 | 2024-07-05 3:51PM EDT | 50.00 | 0.40 | 0.35 | 0.55 | +0.01 | +2.56% | 8 | 78 | 104.69% |
| NVDL240726P00055000 | 2024-07-05 3:52PM EDT | 55.00 | 0.75 | 0.65 | 0.90 | +0.05 | +7.14% | 29 | 47 | 94.82% |
| NVDL240726P00057000 | 2024-07-02 9:47AM EDT | 57.00 | 1.70 | 0.90 | 1.30 | 0.00 | - | 1 | 5 | 95.21% |
| NVDL240726P00058000 | 2024-07-03 11:27AM EDT | 58.00 | 1.30 | 1.10 | 1.45 | 0.00 | - | 4 | 6 | 94.87% |
| NVDL240726P00059000 | 2024-07-05 3:58PM EDT | 59.00 | 1.40 | 1.25 | 1.60 | -0.15 | -9.68% | 7 | 11 | 93.46% |
| NVDL240726P00060000 | 2024-07-05 3:57PM EDT | 60.00 | 1.55 | 1.50 | 1.85 | +0.05 | +3.33% | 45 | 125 | 93.99% |
| NVDL240726P00061000 | 2024-07-05 3:53PM EDT | 61.00 | 1.79 | 1.70 | 2.15 | +0.15 | +9.15% | 107 | 139 | 93.99% |
| NVDL240726P00062000 | 2024-07-05 3:53PM EDT | 62.00 | 2.01 | 1.95 | 2.35 | +0.06 | +3.08% | 101 | 74 | 92.97% |
| NVDL240726P00063000 | 2024-07-05 3:03PM EDT | 63.00 | 2.13 | 2.25 | 2.70 | -0.26 | -10.88% | 10 | 20 | 93.48% |
| NVDL240726P00063500 | 2024-07-03 11:56AM EDT | 63.50 | 2.25 | 2.40 | 2.70 | 0.00 | - | 1 | 2 | 91.89% |
| NVDL240726P00064000 | 2024-07-05 2:58PM EDT | 64.00 | 2.40 | 2.55 | 3.00 | +0.08 | +3.45% | 3 | 19 | 93.02% |
| NVDL240726P00064500 | 2024-07-05 12:04PM EDT | 64.50 | 2.47 | 2.70 | 3.20 | -0.08 | -3.14% | 1 | 3 | 93.09% |
| NVDL240726P00065000 | 2024-07-05 3:58PM EDT | 65.00 | 3.00 | 2.90 | 3.40 | +0.40 | +15.38% | 12 | 42 | 93.48% |
| NVDL240726P00065500 | 2024-07-01 9:50AM EDT | 65.50 | 7.05 | 3.10 | 3.50 | 0.00 | - | 1 | 2 | 92.87% |
| NVDL240726P00066000 | 2024-07-05 1:22PM EDT | 66.00 | 2.92 | 3.20 | 3.70 | -0.46 | -13.61% | 22 | 18 | 92.19% |
| NVDL240726P00066500 | 2024-07-01 11:16AM EDT | 66.50 | 5.64 | 3.40 | 4.00 | 0.00 | - | 14 | 9 | 93.04% |
| NVDL240726P00067000 | 2024-07-05 2:21PM EDT | 67.00 | 3.26 | 3.60 | 4.20 | -0.43 | -11.65% | 5 | 15 | 92.97% |
| NVDL240726P00067500 | 2024-07-05 3:32PM EDT | 67.50 | 3.70 | 3.80 | 4.40 | 0.00 | - | 2 | 6 | 92.77% |
| NVDL240726P00068000 | 2024-07-05 3:28PM EDT | 68.00 | 3.79 | 4.10 | 4.60 | +0.04 | +1.07% | 12 | 26 | 93.31% |
| NVDL240726P00068500 | 2024-06-28 10:24AM EDT | 68.50 | 5.00 | 4.30 | 4.80 | 0.00 | - | 2 | 7 | 92.90% |
| NVDL240726P00069000 | 2024-07-05 11:37AM EDT | 69.00 | 4.30 | 4.50 | 5.10 | -1.70 | -28.33% | 3 | 3 | 93.19% |
| NVDL240726P00069500 | 2024-06-28 10:07AM EDT | 69.50 | 6.16 | 4.70 | 5.30 | 0.00 | - | 1 | 9 | 92.60% |
| NVDL240726P00070000 | 2024-07-05 3:30PM EDT | 70.00 | 4.70 | 5.00 | 5.60 | +0.20 | +4.44% | 15 | 59 | 93.46% |
| NVDL240726P00070500 | 2024-07-01 3:46PM EDT | 70.50 | 7.00 | 5.20 | 5.80 | +7.00 | - | - | 3 | 92.68% |
| NVDL240726P00071000 | 2024-07-05 1:19PM EDT | 71.00 | 4.90 | 5.50 | 6.10 | -0.70 | -12.50% | 25 | 6 | 93.31% |
| NVDL240726P00072000 | 2024-06-26 3:55PM EDT | 72.00 | 8.54 | 6.00 | 6.60 | 0.00 | - | 2 | 12 | 92.80% |
| NVDL240726P00072500 | 2024-07-05 10:21AM EDT | 72.50 | 6.23 | 6.30 | 6.80 | +6.23 | - | 1 | 0 | 92.38% |
| NVDL240726P00073000 | 2024-07-05 2:00PM EDT | 73.00 | 5.81 | 6.50 | 7.20 | -0.25 | -4.13% | 2 | 44 | 92.65% |
| NVDL240726P00073500 | 2024-06-21 10:02AM EDT | 73.50 | 9.50 | 6.80 | 7.50 | 0.00 | - | 20 | 20 | 92.80% |
| NVDL240726P00074000 | 2024-07-05 1:52PM EDT | 74.00 | 6.46 | 7.10 | 7.70 | -2.59 | -28.62% | 3 | 40 | 92.14% |
| NVDL240726P00074500 | 2024-07-03 11:50AM EDT | 74.50 | 7.25 | 7.40 | 8.00 | 0.00 | - | 1 | 26 | 92.11% |
| NVDL240726P00075000 | 2024-07-01 1:11PM EDT | 75.00 | 9.80 | 7.70 | 8.30 | 0.00 | - | 1 | 7 | 91.99% |
| NVDL240726P00076000 | 2024-06-17 10:26AM EDT | 76.00 | 8.24 | 8.30 | 9.00 | 0.00 | - | - | 1 | 92.26% |
| NVDL240726P00077000 | 2024-06-24 10:09AM EDT | 77.00 | 13.41 | 9.00 | 9.60 | 0.00 | - | 14 | 14 | 92.19% |
| NVDL240726P00078000 | 2024-06-14 10:39AM EDT | 78.00 | 8.50 | 9.70 | 10.10 | 0.00 | - | - | 5 | 90.99% |
| NVDL240726P00079000 | 2024-07-05 12:22PM EDT | 79.00 | 9.00 | 10.30 | 10.80 | -0.20 | -2.17% | 2 | 16 | 90.21% |
| NVDL240726P00080000 | 2024-06-27 2:51PM EDT | 80.00 | 13.25 | 11.00 | 11.50 | 0.00 | - | 2 | 15 | 89.87% |
| NVDL240726P00081000 | 2024-06-21 3:24PM EDT | 81.00 | 13.20 | 11.80 | 12.40 | 0.00 | - | 20 | 2 | 91.70% |
| NVDL240726P00081500 | 2024-06-21 9:38AM EDT | 81.50 | 13.20 | 12.10 | 12.80 | 0.00 | - | 1 | 5 | 91.26% |
| NVDL240726P00082000 | 2024-07-01 10:55AM EDT | 82.00 | 16.50 | 12.60 | 13.20 | +16.50 | - | - | 10 | 92.43% |
| NVDL240726P00084000 | 2024-07-03 11:50AM EDT | 84.00 | 13.60 | 14.00 | 14.80 | 0.00 | - | 2 | 51 | 91.31% |
| NVDL240726P00085000 | 2024-07-05 10:45AM EDT | 85.00 | 14.54 | 14.90 | 15.50 | -1.55 | -9.63% | 2 | 14 | 91.16% |
| NVDL240726P00088000 | 2024-06-20 10:49AM EDT | 88.00 | 10.00 | 17.30 | 18.10 | 0.00 | - | - | 2 | 91.06% |
| NVDL240726P00088500 | 2024-06-20 11:48AM EDT | 88.50 | 11.00 | 17.80 | 18.40 | 0.00 | - | - | 1 | 90.43% |
| NVDL240726P00089000 | 2024-07-01 11:29AM EDT | 89.00 | 21.07 | 18.20 | 18.90 | 0.00 | - | 2 | 2 | 90.82% |
| NVDL240726P00090000 | 2024-06-24 10:50AM EDT | 90.00 | 26.75 | 19.00 | 19.70 | 0.00 | - | 15 | 0 | 89.06% |
| NVDL240726P00092000 | 2024-06-20 1:23PM EDT | 92.00 | 17.50 | 20.80 | 21.60 | 0.00 | - | - | 3 | 90.82% |
| NVDL240726P00100000 | 2024-06-24 10:01AM EDT | 100.00 | 32.00 | 28.20 | 29.10 | 0.00 | - | - | 1 | 91.99% |
| NVDL240726P00115000 | 2024-06-18 3:02PM EDT | 115.00 | 32.96 | 42.80 | 43.70 | 0.00 | - | - | 1 | 90.82% |
| NVDL240726P00120000 | 2024-06-18 3:02PM EDT | 120.00 | 35.94 | 47.20 | 49.50 | 0.00 | - | - | 1 | 108.69% |
