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
2024年12月20日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 38.25 | 0.00 | - | 1 | 134 | 20.00 | 0.20 | -0.10 | -33.33% | 4 | 395 |
| 31.00 | 0.00 | - | 2 | 12 | 21.00 | 0.35 | 0.00 | - | 5 | 45 |
| 33.80 | 0.00 | - | 3 | 3 | 22.00 | 0.70 | 0.00 | - | 2 | 23 |
| 33.50 | 0.00 | - | 1 | 4 | 22.50 | 0.40 | -0.15 | -27.27% | 6 | 78 |
| 36.00 | 0.00 | - | 1 | 4 | 23.00 | 0.54 | 0.00 | - | 34 | 32 |
| 29.44 | 0.00 | - | 1 | 3 | 24.00 | 0.50 | 0.00 | - | 2 | 58 |
| 30.60 | 0.00 | - | 2 | 192 | 25.00 | 0.60 | 0.00 | - | 42 | 506 |
| 28.66 | 0.00 | - | 1 | 42 | 26.00 | 0.79 | 0.00 | - | 10 | 160 |
| 29.15 | 0.00 | - | 1 | 127 | 27.00 | 0.88 | 0.00 | - | 1 | 176 |
| 30.40 | 0.00 | - | 1 | 93 | 28.00 | 1.06 | 0.00 | - | 1 | 115 |
| 26.42 | 0.00 | - | 1 | 393 | 29.00 | 1.15 | 0.00 | - | 1 | 151 |
| 27.60 | 0.00 | - | 1 | 492 | 30.00 | 1.05 | -0.25 | -19.23% | 37 | 338 |
| 28.70 | 0.00 | - | 2 | 36 | 31.00 | 1.70 | 0.00 | - | 1 | 60 |
| 26.00 | 0.00 | - | 1 | 29 | 32.00 | 1.25 | -0.40 | -24.24% | 5 | 50 |
| 25.80 | 0.00 | - | 2 | 553 | 33.00 | 2.15 | 0.00 | - | 1 | 648 |
| 25.50 | 0.00 | - | 1 | 23 | 34.00 | 1.50 | -1.05 | -41.18% | 3 | 111 |
| 27.40 | +1.47 | +5.67% | 2 | 105 | 35.00 | 1.80 | -0.15 | -7.69% | 9 | 474 |
| 20.83 | 0.00 | - | 2 | 220 | 36.00 | 2.00 | -0.80 | -28.57% | 1 | 115 |
| 14.70 | 0.00 | - | 1 | 269 | 37.00 | 2.70 | 0.00 | - | 1 | 180 |
| 22.19 | 0.00 | - | 1 | 73 | 38.00 | 2.60 | 0.00 | - | 10 | 189 |
| 24.00 | +5.03 | +26.52% | 1 | 115 | 39.00 | 2.61 | -0.94 | -26.48% | 3 | 141 |
| 18.17 | 0.00 | - | 1 | 772 | 40.00 | 2.59 | -0.56 | -17.78% | 14 | 793 |
| 19.84 | 0.00 | - | 2 | 119 | 41.00 | 3.41 | -0.15 | -4.21% | 1 | 114 |
| 16.58 | 0.00 | - | 1 | 170 | 42.00 | 3.35 | -0.49 | -12.76% | 1 | 321 |
| 20.95 | 0.00 | - | 1 | 33 | 43.00 | 4.01 | -0.66 | -14.13% | 1 | 90 |
| 16.10 | 0.00 | - | 2 | 133 | 44.00 | 3.90 | -0.55 | -12.36% | 1 | 186 |
| 20.00 | +4.60 | +29.87% | 4 | 651 | 45.00 | 4.20 | -0.62 | -12.86% | 6 | 603 |
| 19.10 | +1.18 | +6.58% | 7 | 32 | 46.00 | 4.80 | -0.44 | -8.40% | 1 | 81 |
| 18.70 | +4.80 | +34.53% | 13 | 187 | 47.00 | 5.35 | 0.00 | - | 20 | 41 |
| 18.57 | +1.58 | +9.30% | 3 | 95 | 48.00 | 6.00 | -1.90 | -24.05% | 1 | 159 |
| 19.60 | 0.00 | - | 1 | 72 | 49.00 | 5.60 | -0.90 | -13.85% | 5 | 81 |
| 17.43 | +1.38 | +8.60% | 48 | 567 | 50.00 | 6.00 | -0.80 | -11.76% | 20 | 994 |
| 16.20 | +0.70 | +4.52% | 1 | 6 | 51.00 | 7.30 | 0.00 | - | 7 | 7 |
| 12.36 | 0.00 | - | 3 | 31 | 52.00 | 7.80 | +0.10 | +1.30% | 8 | 28 |
| 12.00 | 0.00 | - | 7 | 18 | 53.00 | 7.90 | -0.30 | -3.66% | 1 | 8 |
| 13.93 | 0.00 | - | 10 | 37 | 54.00 | 8.50 | -0.21 | -2.41% | 2 | 125 |
| 14.50 | +0.97 | +7.17% | 35 | 517 | 55.00 | 8.52 | -0.58 | -6.37% | 3 | 590 |
| 14.39 | +1.19 | +9.02% | 1 | 90 | 56.00 | 9.50 | -2.48 | -20.70% | 1 | 22 |
| 13.29 | +0.59 | +4.65% | 21 | 174 | 57.00 | 10.31 | 0.00 | - | 1 | 119 |
| 12.71 | +3.01 | +31.03% | 8 | 116 | 58.00 | 10.40 | -0.40 | -3.70% | 1 | 70 |
| 11.71 | 0.00 | - | 2 | 120 | 59.00 | 10.50 | -0.90 | -7.89% | 1 | 19 |
| 12.00 | +0.59 | +5.17% | 70 | 1,830 | 60.00 | 10.85 | -0.95 | -8.05% | 18 | 840 |
| 11.71 | +0.91 | +8.43% | 6 | 128 | 61.00 | 12.00 | -0.10 | -0.83% | 1 | 27 |
| 10.98 | +0.29 | +2.71% | 5 | 68 | 62.00 | 11.90 | -0.90 | -7.03% | 3 | 103 |
| 10.70 | 0.00 | - | 5 | 257 | 63.00 | 12.45 | -0.92 | -6.88% | 4 | 67 |
| 9.64 | 0.00 | - | 1 | 51 | 64.00 | 14.40 | 0.00 | - | 1 | 35 |
| 10.05 | +1.05 | +11.67% | 8 | 466 | 65.00 | 13.90 | -0.90 | -6.08% | 13 | 437 |
| 8.96 | 0.00 | - | 1 | 116 | 66.00 | 15.00 | 0.00 | - | 2 | 23 |
| 8.60 | 0.00 | - | 2 | 183 | 67.00 | 16.20 | 0.00 | - | 1 | 30 |
| 8.40 | 0.00 | - | 7 | 400 | 68.00 | 17.93 | 0.00 | - | 1 | 32 |
| 8.40 | +1.05 | +14.29% | 8 | 228 | 69.00 | 19.11 | 0.00 | - | 1 | 14 |
| 8.10 | +0.50 | +6.58% | 21 | 1,349 | 70.00 | 17.23 | -2.97 | -14.70% | 1 | 861 |
| 8.10 | -0.60 | -6.90% | 3 | 56 | 71.00 | 22.82 | 0.00 | - | 5 | 9 |
| 7.19 | -0.46 | -6.01% | 1 | 78 | 72.00 | 20.13 | 0.00 | - | 1 | 32 |
| 7.60 | +0.70 | +10.14% | 4 | 34 | 73.00 | 20.18 | 0.00 | - | 1 | 18 |
| 9.01 | 0.00 | - | 1 | 42 | 74.00 | 20.80 | 0.00 | - | 1 | 25 |
| 6.60 | +0.26 | +4.10% | 20 | 780 | 75.00 | 26.39 | 0.00 | - | 15 | 362 |
| 6.12 | 0.00 | - | 12 | 94 | 76.00 | 24.90 | 0.00 | - | 12 | 213 |
| 6.00 | +1.80 | +42.86% | 4 | 38 | 77.00 | 30.83 | 0.00 | - | 1 | 43 |
| 5.90 | +0.10 | +1.72% | 228 | 270 | 78.00 | 24.40 | 0.00 | - | 2 | 12 |
| 5.45 | -0.15 | -2.68% | 1 | 26 | 79.00 | 26.10 | 0.00 | - | 53 | 60 |
| 5.56 | +0.36 | +6.92% | 107 | 1,093 | 80.00 | 29.10 | 0.00 | - | 3 | 234 |
| 5.20 | +0.10 | +1.96% | 1 | 18 | 81.00 | 27.90 | 0.00 | - | 3 | 3 |
| 4.90 | 0.00 | - | 3 | 28 | 82.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 6 | 66 | 83.00 | 27.30 | -0.80 | -2.85% | 3 | 17 |
| 6.10 | 0.00 | - | 1 | 9 | 84.00 | 28.10 | -2.40 | -7.87% | 1 | 4 |
| 4.60 | +0.13 | +2.91% | 30 | 350 | 85.00 | 29.00 | -2.20 | -7.05% | 6 | 164 |
| 3.50 | 0.00 | - | 2 | 17 | 86.00 | 29.80 | -2.30 | -7.17% | 1 | 23 |
| 3.00 | 0.00 | - | 5 | 21 | 87.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 1 | 17 | 88.00 | 29.10 | 0.00 | - | 1 | 1 |
| 2.69 | 0.00 | - | 1 | 21 | 89.00 | 34.40 | 0.00 | - | 4 | 5 |
| 3.50 | 0.00 | - | 48 | 1,054 | 90.00 | 35.00 | 0.00 | - | 1 | 855 |
| 3.00 | 0.00 | - | 3 | 10 | 91.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 16 | 92.00 | 34.40 | 0.00 | - | 1 | 2 |
| 2.85 | 0.00 | - | 4 | 12 | 93.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 5 | 21 | 94.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 132 | 95.00 | 54.00 | 0.00 | - | 30 | 50 |
| 2.32 | 0.00 | - | 4 | 53 | 96.00 | 40.00 | 0.00 | - | 2 | 8 |
| 2.00 | 0.00 | - | 1 | 10 | 97.00 | - | - | - | - | - |
| 3.05 | 0.00 | - | 1 | 7 | 98.00 | - | - | - | - | - |
| 3.05 | 0.00 | - | 1 | 1 | 99.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | 1 | 2,101 | 100.00 | 41.50 | 0.00 | - | 10 | 108 |
| 1.73 | 0.00 | - | 1 | 183 | 105.00 | 43.60 | 0.00 | - | - | 1 |
| 1.73 | 0.00 | - | 13 | 318 | 110.00 | - | - | - | - | - |
| 1.24 | 0.00 | - | 9 | 76 | 115.00 | 56.10 | -6.90 | -10.95% | 20 | 0 |
| 1.25 | +0.49 | +64.47% | 3 | 315 | 120.00 | 60.60 | +3.70 | +6.50% | 692 | 88 |
| 1.14 | -0.01 | -0.87% | 58 | 523 | 125.00 | 65.60 | +7.90 | +13.69% | 2 | 2 |
