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8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240816C00040000 | 2024-07-01 12:34PM EDT | 40.00 | 30.80 | 32.00 | 34.40 | 0.00 | - | 2 | 9 | 143.26% |
| NVDL240816C00050000 | 2024-07-03 12:11PM EDT | 50.00 | 24.70 | 22.90 | 25.30 | 0.00 | - | 2 | 13 | 117.58% |
| NVDL240816C00055000 | 2024-07-01 12:17PM EDT | 55.00 | 18.90 | 18.90 | 20.90 | 0.00 | - | 6 | 9 | 108.64% |
| NVDL240816C00059000 | 2024-06-27 12:20PM EDT | 59.00 | 16.15 | 16.10 | 18.20 | 0.00 | - | - | 1 | 107.96% |
| NVDL240816C00060000 | 2024-07-05 3:59PM EDT | 60.00 | 15.69 | 15.40 | 16.20 | -0.31 | -1.94% | 11 | 11 | 98.46% |
| NVDL240816C00062000 | 2024-06-28 11:32AM EDT | 62.00 | 16.10 | 14.10 | 14.90 | 0.00 | - | 2 | 11 | 97.95% |
| NVDL240816C00065000 | 2024-07-05 3:31PM EDT | 65.00 | 14.00 | 12.30 | 14.40 | -0.08 | -0.57% | 6 | 8 | 104.93% |
| NVDL240816C00066000 | 2024-06-28 2:25PM EDT | 66.00 | 11.70 | 11.80 | 13.80 | 0.00 | - | 1 | 1 | 104.76% |
| NVDL240816C00067000 | 2024-07-03 10:49AM EDT | 67.00 | 10.00 | 11.20 | 13.20 | 0.00 | - | 16 | 14 | 103.83% |
| NVDL240816C00068000 | 2024-07-05 9:30AM EDT | 68.00 | 12.10 | 10.70 | 12.80 | +2.75 | +29.41% | 5 | 32 | 104.42% |
| NVDL240816C00069000 | 2024-07-05 10:22AM EDT | 69.00 | 11.20 | 10.20 | 12.30 | -1.00 | -8.20% | 1 | 50 | 104.25% |
| NVDL240816C00070000 | 2024-07-05 3:37PM EDT | 70.00 | 11.00 | 9.80 | 11.00 | -0.75 | -6.38% | 67 | 260 | 100.15% |
| NVDL240816C00071000 | 2024-07-05 3:32PM EDT | 71.00 | 10.11 | 9.30 | 11.00 | +1.61 | +18.94% | 51 | 81 | 102.32% |
| NVDL240816C00072000 | 2024-07-05 3:52PM EDT | 72.00 | 9.20 | 9.00 | 9.60 | -1.45 | -13.62% | 3 | 77 | 97.97% |
| NVDL240816C00073000 | 2024-07-05 11:14AM EDT | 73.00 | 8.50 | 8.50 | 10.50 | -1.50 | -15.00% | 1 | 25 | 104.52% |
| NVDL240816C00074000 | 2024-07-05 10:23AM EDT | 74.00 | 9.00 | 8.00 | 10.10 | -0.17 | -1.85% | 7 | 26 | 104.05% |
| NVDL240816C00075000 | 2024-07-05 3:57PM EDT | 75.00 | 8.00 | 7.60 | 8.80 | -0.95 | -10.61% | 44 | 80 | 99.27% |
| NVDL240816C00076000 | 2024-07-05 9:42AM EDT | 76.00 | 8.74 | 7.40 | 9.40 | +0.42 | +5.05% | 1 | 11 | 105.25% |
| NVDL240816C00077000 | 2024-07-02 3:19PM EDT | 77.00 | 5.69 | 6.70 | 9.00 | 0.00 | - | 1 | 27 | 103.30% |
| NVDL240816C00078000 | 2024-07-05 12:13PM EDT | 78.00 | 7.20 | 6.50 | 8.60 | -0.87 | -10.78% | 4 | 115 | 103.78% |
| NVDL240816C00079000 | 2024-07-03 11:49AM EDT | 79.00 | 6.90 | 6.10 | 7.00 | 0.00 | - | 7 | 10 | 96.80% |
| NVDL240816C00080000 | 2024-07-05 3:37PM EDT | 80.00 | 6.75 | 5.80 | 7.10 | -0.43 | -5.99% | 58 | 183 | 99.10% |
| NVDL240816C00081000 | 2024-07-02 3:47PM EDT | 81.00 | 6.20 | 5.30 | 7.00 | +1.30 | +26.53% | 5 | 15 | 99.17% |
| NVDL240816C00082000 | 2024-07-05 9:30AM EDT | 82.00 | 6.20 | 5.30 | 7.30 | +1.60 | +34.78% | 13 | 15 | 103.88% |
| NVDL240816C00084000 | 2024-07-03 12:08PM EDT | 84.00 | 5.70 | 4.60 | 6.80 | 0.00 | - | 3 | 3 | 103.42% |
| NVDL240816C00085000 | 2024-07-05 3:52PM EDT | 85.00 | 5.15 | 4.60 | 5.60 | -0.10 | -1.90% | 31 | 43 | 99.68% |
| NVDL240816C00086000 | 2024-07-03 11:15AM EDT | 86.00 | 4.40 | 4.00 | 6.20 | 0.00 | - | 5 | 13 | 102.42% |
| NVDL240816C00087000 | 2024-07-02 11:02AM EDT | 87.00 | 4.00 | 3.80 | 5.70 | 0.00 | - | 1 | 2 | 101.16% |
| NVDL240816C00088000 | 2024-06-20 10:20AM EDT | 88.00 | 12.80 | 3.50 | 5.80 | 0.00 | - | - | 1 | 102.59% |
| NVDL240816C00089000 | 2024-07-01 9:49AM EDT | 89.00 | 3.98 | 3.00 | 5.50 | 0.00 | - | 1 | 19 | 100.49% |
| NVDL240816C00090000 | 2024-07-05 10:23AM EDT | 90.00 | 4.07 | 3.30 | 5.00 | -0.33 | -7.50% | 7 | 145 | 101.73% |
| NVDL240816C00091000 | 2024-06-26 10:59AM EDT | 91.00 | 5.06 | 2.85 | 4.20 | 0.00 | - | 1 | 56 | 96.58% |
| NVDL240816C00092000 | 2024-07-03 9:58AM EDT | 92.00 | 2.20 | 2.70 | 4.70 | 0.00 | - | 4 | 5 | 100.98% |
| NVDL240816C00093000 | 2024-06-20 10:45AM EDT | 93.00 | 12.80 | 2.45 | 4.80 | 0.00 | - | - | 1 | 102.27% |
| NVDL240816C00095000 | 2024-07-03 11:57AM EDT | 95.00 | 3.50 | 2.20 | 4.10 | 0.00 | - | 8 | 18 | 100.54% |
| NVDL240816C00098000 | 2024-06-28 3:30PM EDT | 98.00 | 3.05 | 1.95 | 4.00 | 0.00 | - | 10 | 6 | 104.20% |
| NVDL240816C00100000 | 2024-07-03 12:50PM EDT | 100.00 | 2.50 | 2.00 | 3.30 | +0.30 | +13.64% | 4 | 79 | 103.52% |
| NVDL240816C00105000 | 2024-07-02 12:12PM EDT | 105.00 | 1.36 | 1.25 | 2.75 | 0.00 | - | 13 | 56 | 102.34% |
| NVDL240816C00110000 | 2024-07-03 12:41PM EDT | 110.00 | 1.45 | 0.85 | 2.35 | 0.00 | - | 11 | 12 | 103.22% |
| NVDL240816C00115000 | 2024-06-25 3:10PM EDT | 115.00 | 2.10 | 0.50 | 2.10 | 0.00 | - | - | 6 | 104.35% |
| NVDL240816C00120000 | 2024-06-27 2:46PM EDT | 120.00 | 1.56 | 0.40 | 1.90 | 0.00 | - | 10 | 10 | 107.52% |
| NVDL240816C00125000 | 2024-07-05 3:10PM EDT | 125.00 | 0.98 | 0.30 | 1.00 | -0.02 | -2.00% | 20 | 307 | 100.20% |
認沽盤範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240816P00040000 | 2024-07-03 11:40AM EDT | 40.00 | 0.42 | 0.15 | 0.70 | 0.00 | - | 1 | 10 | 107.91% |
| NVDL240816P00045000 | 2024-07-03 11:45AM EDT | 45.00 | 0.60 | 0.30 | 1.45 | 0.00 | - | 17 | 119 | 105.91% |
| NVDL240816P00050000 | 2024-07-05 3:06PM EDT | 50.00 | 1.20 | 1.20 | 1.45 | -0.05 | -4.00% | 18 | 30 | 97.90% |
| NVDL240816P00055000 | 2024-07-02 3:40PM EDT | 55.00 | 2.92 | 1.50 | 2.65 | 0.00 | - | 21 | 76 | 92.36% |
| NVDL240816P00056000 | 2024-07-03 11:52AM EDT | 56.00 | 2.20 | 1.95 | 3.10 | -0.10 | -4.35% | 1 | 111 | 95.65% |
| NVDL240816P00057000 | 2024-07-02 1:43PM EDT | 57.00 | 3.40 | 1.90 | 3.40 | 0.00 | - | 3 | 113 | 93.26% |
| NVDL240816P00058000 | 2024-07-03 10:10AM EDT | 58.00 | 3.70 | 2.15 | 3.30 | 0.00 | - | 1 | 3 | 90.09% |
| NVDL240816P00060000 | 2024-07-05 3:14PM EDT | 60.00 | 3.40 | 3.20 | 3.90 | +0.10 | +3.03% | 12 | 51 | 92.94% |
| NVDL240816P00063000 | 2024-07-05 2:49PM EDT | 63.00 | 4.30 | 3.10 | 5.00 | -2.13 | -33.13% | 2 | 7 | 85.55% |
| NVDL240816P00064000 | 2024-07-05 12:24PM EDT | 64.00 | 4.30 | 4.20 | 5.40 | -0.10 | -2.27% | 2 | 1 | 89.92% |
| NVDL240816P00065000 | 2024-07-05 1:48PM EDT | 65.00 | 5.40 | 4.90 | 5.80 | +0.46 | +9.31% | 27 | 41 | 91.46% |
| NVDL240816P00066000 | 2024-07-05 3:32PM EDT | 66.00 | 5.60 | 5.30 | 6.20 | -0.10 | -1.75% | 2 | 33 | 90.99% |
| NVDL240816P00067000 | 2024-07-03 12:50PM EDT | 67.00 | 5.70 | 5.30 | 7.00 | 0.00 | - | 20 | 34 | 90.31% |
| NVDL240816P00068000 | 2024-07-03 12:06PM EDT | 68.00 | 7.00 | 5.40 | 7.10 | 0.00 | - | 1 | 62 | 86.16% |
| NVDL240816P00069000 | 2024-07-03 12:14PM EDT | 69.00 | 7.00 | 5.70 | 8.20 | 0.00 | - | 12 | 47 | 88.40% |
| NVDL240816P00070000 | 2024-07-05 3:15PM EDT | 70.00 | 7.70 | 7.50 | 8.00 | +0.58 | +8.15% | 63 | 79 | 91.48% |
| NVDL240816P00071000 | 2024-07-03 12:47PM EDT | 71.00 | 8.20 | 6.80 | 8.70 | -0.30 | -3.53% | 1 | 3 | 85.79% |
| NVDL240816P00072000 | 2024-07-02 2:35PM EDT | 72.00 | 10.95 | 7.70 | 9.90 | 0.00 | - | 100 | 97 | 91.04% |
| NVDL240816P00073000 | 2024-07-03 12:37PM EDT | 73.00 | 8.74 | 8.00 | 11.00 | 0.00 | - | 1 | 2 | 92.37% |
| NVDL240816P00074000 | 2024-06-24 9:35AM EDT | 74.00 | 12.75 | 8.60 | 10.70 | 0.00 | - | 1 | 0 | 87.77% |
| NVDL240816P00075000 | 2024-07-05 2:32PM EDT | 75.00 | 9.82 | 9.20 | 11.00 | +0.08 | +0.82% | 33 | 218 | 86.16% |
| NVDL240816P00076000 | 2024-07-03 12:31PM EDT | 76.00 | 10.40 | 10.00 | 12.50 | 0.00 | - | 1 | 13 | 91.63% |
| NVDL240816P00077000 | 2024-06-25 9:34AM EDT | 77.00 | 16.80 | 10.30 | 13.00 | 0.00 | - | 2 | 3 | 89.12% |
| NVDL240816P00078000 | 2024-07-02 11:47AM EDT | 78.00 | 15.50 | 11.00 | 13.40 | 0.00 | - | 2 | 12 | 88.01% |
| NVDL240816P00080000 | 2024-07-05 2:32PM EDT | 80.00 | 12.97 | 12.40 | 14.20 | -0.63 | -4.63% | 6 | 10 | 85.21% |
| NVDL240816P00081000 | 2024-06-20 2:31PM EDT | 81.00 | 11.70 | 12.90 | 15.40 | 0.00 | - | - | 3 | 86.77% |
| NVDL240816P00082000 | 2024-07-05 3:13PM EDT | 82.00 | 14.50 | 13.70 | 15.80 | -5.87 | -28.82% | 3 | 3 | 85.47% |
| NVDL240816P00085000 | 2024-06-20 2:15PM EDT | 85.00 | 14.00 | 15.80 | 18.40 | 0.00 | - | - | 1 | 86.69% |
| NVDL240816P00086000 | 2024-06-20 2:35PM EDT | 86.00 | 15.00 | 16.50 | 18.80 | 0.00 | - | - | 4 | 84.11% |
| NVDL240816P00095000 | 2024-06-20 10:37AM EDT | 95.00 | 17.20 | 23.80 | 25.90 | 0.00 | - | - | 2 | 79.98% |
| NVDL240816P00125000 | 2024-06-25 10:15AM EDT | 125.00 | 57.62 | 51.30 | 54.00 | 0.00 | - | 3 | 1 | 105.71% |
