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2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL250117C00040000 | 2024-07-05 10:28AM EDT | 40.00 | 37.40 | 35.30 | 37.80 | -0.95 | -2.48% | 1 | 12 | 101.78% |
| NVDL250117C00050000 | 2024-07-05 3:35PM EDT | 50.00 | 31.63 | 30.00 | 32.00 | +3.63 | +12.96% | 6 | 54 | 105.02% |
| NVDL250117C00055000 | 2024-06-25 11:06AM EDT | 55.00 | 27.40 | 26.30 | 28.90 | 0.00 | - | - | 1 | 99.72% |
| NVDL250117C00056000 | 2024-07-05 12:20PM EDT | 56.00 | 29.40 | 26.00 | 28.80 | +2.40 | +8.89% | 30 | 2 | 101.54% |
| NVDL250117C00058000 | 2024-07-01 9:47AM EDT | 58.00 | 22.70 | 25.10 | 27.80 | 0.00 | - | 2 | 177 | 101.55% |
| NVDL250117C00060000 | 2024-07-05 1:58PM EDT | 60.00 | 26.60 | 24.00 | 26.90 | -0.40 | -1.48% | 136 | 1,204 | 101.06% |
| NVDL250117C00061000 | 2024-07-05 1:18PM EDT | 61.00 | 26.00 | 24.00 | 26.70 | +0.31 | +1.21% | 6 | 1 | 103.03% |
| NVDL250117C00065000 | 2024-07-03 10:14AM EDT | 65.00 | 20.60 | 22.00 | 24.40 | 0.00 | - | 2 | 56 | 100.48% |
| NVDL250117C00067000 | 2024-07-03 11:33AM EDT | 67.00 | 22.00 | 21.00 | 23.90 | 0.00 | - | 27 | 20 | 100.76% |
| NVDL250117C00068000 | 2024-07-03 11:53AM EDT | 68.00 | 23.00 | 21.00 | 23.30 | +0.10 | +0.44% | 1 | 4 | 101.22% |
| NVDL250117C00069000 | 2024-07-05 9:46AM EDT | 69.00 | 21.95 | 20.20 | 23.30 | +2.62 | +13.55% | 4 | 276 | 101.11% |
| NVDL250117C00070000 | 2024-07-05 3:58PM EDT | 70.00 | 21.80 | 20.40 | 22.80 | -1.00 | -4.39% | 146 | 569 | 102.27% |
| NVDL250117C00071000 | 2024-07-05 2:47PM EDT | 71.00 | 22.20 | 20.00 | 22.60 | +0.34 | +1.56% | 5 | 20 | 102.60% |
| NVDL250117C00072000 | 2024-07-05 10:08AM EDT | 72.00 | 21.48 | 19.10 | 22.30 | +1.28 | +6.34% | 7 | 38 | 101.35% |
| NVDL250117C00073000 | 2024-07-05 3:51PM EDT | 73.00 | 21.00 | 19.80 | 22.00 | -1.30 | -5.83% | 6 | 81 | 104.15% |
| NVDL250117C00074000 | 2024-07-05 10:11AM EDT | 74.00 | 20.80 | 18.40 | 21.60 | +2.80 | +15.56% | 110 | 80 | 101.32% |
| NVDL250117C00075000 | 2024-07-05 1:07PM EDT | 75.00 | 20.88 | 18.70 | 21.30 | +1.69 | +8.81% | 119 | 202 | 103.02% |
| NVDL250117C00076000 | 2024-07-05 9:30AM EDT | 76.00 | 21.00 | 18.00 | 21.20 | +3.50 | +20.00% | 6 | 19 | 102.66% |
| NVDL250117C00077000 | 2024-07-05 2:59PM EDT | 77.00 | 19.85 | 17.30 | 20.70 | -0.95 | -4.57% | 4 | 1 | 101.29% |
| NVDL250117C00078000 | 2024-06-24 10:38AM EDT | 78.00 | 18.70 | 17.00 | 20.60 | 0.00 | - | 1 | 0 | 101.87% |
| NVDL250117C00079000 | 2024-07-05 9:44AM EDT | 79.00 | 19.40 | 17.40 | 19.60 | +0.50 | +2.65% | 1 | 7 | 101.93% |
| NVDL250117C00080000 | 2024-07-03 12:03PM EDT | 80.00 | 17.80 | 17.10 | 19.80 | 0.00 | - | 2 | 333 | 103.19% |
| NVDL250117C00081000 | 2024-07-03 12:31PM EDT | 81.00 | 18.45 | 16.80 | 19.60 | 0.00 | - | 1 | 73 | 103.42% |
| NVDL250117C00082000 | 2024-07-05 12:45PM EDT | 82.00 | 19.00 | 16.40 | 19.00 | +2.70 | +16.56% | 19 | 5 | 102.42% |
| NVDL250117C00083000 | 2024-07-02 1:46PM EDT | 83.00 | 15.80 | 16.20 | 19.00 | 0.00 | - | 8 | 9 | 103.33% |
| NVDL250117C00084000 | 2024-07-03 9:40AM EDT | 84.00 | 14.57 | 15.90 | 18.40 | 0.00 | - | 3 | 7 | 102.52% |
| NVDL250117C00085000 | 2024-07-03 11:57AM EDT | 85.00 | 17.80 | 15.60 | 18.10 | 0.00 | - | 2 | 45 | 102.41% |
| NVDL250117C00088000 | 2024-06-24 11:44AM EDT | 88.00 | 14.50 | 14.80 | 17.00 | 0.00 | - | 1 | 17 | 101.69% |
| NVDL250117C00089000 | 2024-06-25 11:15AM EDT | 89.00 | 15.88 | 14.50 | 17.10 | 0.00 | - | 1 | 17 | 102.44% |
| NVDL250117C00090000 | 2024-07-05 12:53PM EDT | 90.00 | 16.55 | 14.30 | 16.10 | +0.36 | +2.22% | 7 | 160 | 100.78% |
| NVDL250117C00092000 | 2024-07-05 10:08AM EDT | 92.00 | 14.23 | 13.70 | 16.00 | -1.18 | -7.66% | 1 | 10 | 101.45% |
| NVDL250117C00093000 | 2024-07-05 3:04PM EDT | 93.00 | 15.60 | 13.50 | 16.10 | +2.55 | +19.54% | 10 | 77 | 102.34% |
| NVDL250117C00095000 | 2024-07-05 2:27PM EDT | 95.00 | 16.30 | 13.00 | 15.90 | +3.20 | +24.43% | 1 | 31 | 102.89% |
| NVDL250117C00100000 | 2024-07-03 12:43PM EDT | 100.00 | 12.10 | 12.00 | 14.70 | 0.00 | - | 13 | 74 | 102.82% |
| NVDL250117C00105000 | 2024-07-05 1:56PM EDT | 105.00 | 12.30 | 11.40 | 13.50 | -0.10 | -0.81% | 11 | 135 | 103.26% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL250117P00040000 | 2024-07-05 10:09AM EDT | 40.00 | 5.00 | 4.00 | 5.00 | -0.20 | -3.85% | 2 | 85 | 99.83% |
| NVDL250117P00045000 | 2024-07-02 11:00AM EDT | 45.00 | 7.80 | 5.30 | 7.80 | 0.00 | - | 1 | 55 | 101.75% |
| NVDL250117P00050000 | 2024-07-05 3:11PM EDT | 50.00 | 8.60 | 8.00 | 9.60 | -0.60 | -6.52% | 79 | 36 | 102.55% |
| NVDL250117P00055000 | 2024-06-27 10:38AM EDT | 55.00 | 12.36 | 9.50 | 12.60 | 0.00 | - | - | 6 | 101.55% |
| NVDL250117P00060000 | 2024-07-05 2:40PM EDT | 60.00 | 12.98 | 12.30 | 14.70 | -1.82 | -12.30% | 26 | 4 | 100.45% |
| NVDL250117P00064000 | 2024-06-28 12:50PM EDT | 64.00 | 17.00 | 15.00 | 17.40 | 0.00 | - | 1 | 1 | 102.84% |
| NVDL250117P00065000 | 2024-07-02 3:39PM EDT | 65.00 | 17.96 | 15.00 | 17.40 | 0.00 | - | 6 | 5 | 99.63% |
| NVDL250117P00069000 | 2024-07-05 11:55AM EDT | 69.00 | 18.70 | 17.60 | 20.00 | -2.35 | -11.16% | 2 | 365 | 100.56% |
| NVDL250117P00070000 | 2024-07-05 3:45PM EDT | 70.00 | 19.32 | 18.40 | 20.50 | -0.50 | -2.52% | 5 | 457 | 100.68% |
| NVDL250117P00072000 | 2024-06-28 11:53AM EDT | 72.00 | 21.30 | 19.20 | 22.40 | 0.00 | - | 7 | 7 | 101.06% |
| NVDL250117P00073000 | 2024-06-28 11:02AM EDT | 73.00 | 22.67 | 20.10 | 23.00 | 0.00 | - | 30 | 32 | 101.58% |
| NVDL250117P00074000 | 2024-07-03 10:58AM EDT | 74.00 | 22.30 | 20.70 | 23.50 | 0.00 | - | 4 | 2 | 101.04% |
| NVDL250117P00075000 | 2024-07-01 2:10PM EDT | 75.00 | 23.80 | 22.00 | 24.30 | 0.00 | - | 20 | 50 | 102.99% |
| NVDL250117P00076000 | 2024-06-24 10:44AM EDT | 76.00 | 26.97 | 22.00 | 25.00 | 0.00 | - | 1 | 14 | 101.39% |
| NVDL250117P00080000 | 2024-06-28 11:01AM EDT | 80.00 | 25.64 | 24.60 | 27.50 | 0.00 | - | 1 | 291 | 100.46% |
| NVDL250117P00083000 | 2024-06-28 2:24PM EDT | 83.00 | 29.47 | 26.60 | 29.50 | 0.00 | - | 5 | 5 | 99.90% |
| NVDL250117P00085000 | 2024-06-26 2:25PM EDT | 85.00 | 31.30 | 28.00 | 31.00 | 0.00 | - | 153 | 176 | 99.96% |
| NVDL250117P00090000 | 2024-07-05 12:06PM EDT | 90.00 | 32.50 | 31.70 | 34.50 | -2.50 | -7.14% | 10 | 2,745 | 99.56% |
| NVDL250117P00091000 | 2024-06-21 9:52AM EDT | 91.00 | 36.00 | 32.30 | 35.00 | 0.00 | - | 24 | 24 | 98.59% |
| NVDL250117P00092000 | 2024-06-21 9:53AM EDT | 92.00 | 36.80 | 32.70 | 36.00 | 0.00 | - | 12 | 12 | 98.32% |
| NVDL250117P00093000 | 2024-07-05 12:28PM EDT | 93.00 | 36.50 | 33.80 | 36.50 | -1.50 | -3.95% | 1 | 34 | 98.50% |
| NVDL250117P00095000 | 2024-06-27 11:01AM EDT | 95.00 | 38.08 | 35.00 | 38.00 | 0.00 | - | - | 20 | 97.61% |
| NVDL250117P00100000 | 2024-07-01 10:16AM EDT | 100.00 | 43.30 | 39.30 | 41.80 | 0.00 | - | 1 | 67 | 98.25% |
| NVDL250117P00105000 | 2024-06-28 3:30PM EDT | 105.00 | 46.40 | 43.00 | 45.50 | 0.00 | - | 1 | 2 | 96.72% |
