GraniteShares 2x Long NVDA Daily ETF (NVDL)
NasdaqGM - NasdaqGM 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權
2024年7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 30.00 | 0.05 | 0.00 | - | 4 | 107 |
| 36.48 | 0.00 | - | 20 | 0 | 35.00 | 0.06 | 0.00 | - | - | 0 |
| 30.74 | 0.00 | - | 1 | 0 | 38.00 | - | - | - | - | - |
| 22.34 | 0.00 | - | 1 | 1 | 39.00 | - | - | - | - | - |
| 31.10 | 0.00 | - | 1 | 3 | 39.50 | - | - | - | - | - |
| 31.50 | +2.50 | +8.62% | 5 | 0 | 40.00 | 0.06 | 0.00 | - | 2 | 0 |
| 35.60 | 0.00 | - | 1 | 0 | 40.50 | - | - | - | - | - |
| 45.85 | 0.00 | - | 11 | 11 | 41.00 | 0.10 | 0.00 | - | 1 | 0 |
| 38.09 | 0.00 | - | - | 0 | 42.00 | - | - | - | - | - |
| 24.70 | 0.00 | - | 3 | 0 | 42.50 | - | - | - | - | - |
| 13.75 | 0.00 | - | 4 | 1 | 43.00 | - | - | - | - | - |
| 23.80 | +9.50 | +66.43% | 1 | 1 | 43.50 | 0.05 | 0.00 | - | 35 | 0 |
| - | - | - | - | - | 44.00 | 0.05 | 0.00 | - | 35 | 0 |
| 28.30 | 0.00 | - | 11 | 6 | 44.50 | 0.04 | 0.00 | - | 1 | 0 |
| 25.47 | 0.00 | - | 1 | 0 | 45.00 | 0.05 | 0.00 | - | 1 | 0 |
| 22.20 | 0.00 | - | 18 | 0 | 45.50 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 46.00 | 0.05 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 46.50 | 0.05 | 0.00 | - | 10 | 0 |
| 25.40 | 0.00 | - | 2 | 0 | 47.00 | 0.05 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 47.50 | 0.05 | 0.00 | - | 20 | 0 |
| 24.70 | 0.00 | - | 5 | 0 | 48.00 | 0.05 | 0.00 | - | 14 | 145 |
| - | - | - | - | - | 49.00 | 0.05 | 0.00 | - | 16 | 0 |
| 17.40 | 0.00 | - | 3 | 0 | 50.00 | 0.05 | 0.00 | - | 34 | 0 |
| 21.50 | 0.00 | - | 2 | 0 | 51.00 | - | - | - | - | - |
| 17.90 | 0.00 | - | 1 | 0 | 51.50 | - | - | - | - | - |
| - | - | - | - | - | 52.00 | 0.05 | 0.00 | - | 1 | 0 |
| 22.30 | 0.00 | - | 5 | 5 | 52.50 | 0.05 | 0.00 | - | 23 | 0 |
| 27.19 | 0.00 | - | 1 | 0 | 53.00 | 0.05 | 0.00 | - | 21 | 0 |
| 18.90 | +4.80 | +34.04% | 5 | 5 | 53.50 | 0.05 | 0.00 | - | 6 | 8 |
| 12.00 | 0.00 | - | 40 | 0 | 54.00 | 0.05 | -0.01 | -16.67% | 78 | 32 |
| 18.40 | +5.70 | +44.88% | 1 | 0 | 55.00 | 0.01 | -0.04 | -80.00% | 3 | 172 |
| 12.40 | 0.00 | - | 19 | 37 | 56.00 | 0.05 | -0.04 | -44.44% | 6 | 0 |
| 15.50 | 0.00 | - | - | 0 | 56.50 | 0.05 | -0.21 | -80.77% | 5 | 57 |
| 11.30 | 0.00 | - | 20 | 23 | 57.00 | 0.02 | -0.10 | -83.33% | 4 | 72 |
| 12.50 | 0.00 | - | 1 | 0 | 57.50 | 0.05 | -0.05 | -50.00% | 1 | 0 |
| 7.70 | 0.00 | - | 1 | 0 | 58.00 | 0.09 | -0.01 | -10.00% | 4 | 73 |
| 12.60 | +0.90 | +7.69% | 3 | 0 | 58.50 | 0.12 | 0.00 | - | 4 | 0 |
| 10.25 | 0.00 | - | 20 | 0 | 59.00 | 0.03 | -0.07 | -70.00% | 4 | 140 |
| 13.62 | +5.52 | +68.15% | 115 | 0 | 60.00 | 0.02 | -0.12 | -85.71% | 91 | 0 |
| 8.35 | 0.00 | - | 1 | 0 | 61.00 | 0.09 | -0.06 | -40.00% | 28 | 0 |
| 9.82 | +3.00 | +43.99% | 23 | 0 | 62.00 | 0.05 | -0.12 | -70.59% | 56 | 432 |
| 10.90 | +5.20 | +91.23% | 13 | 0 | 63.00 | 0.10 | -0.18 | -64.29% | 116 | 479 |
| 10.70 | +5.90 | +122.92% | 116 | 0 | 64.00 | 0.10 | -0.29 | -74.36% | 147 | 0 |
| 8.37 | +4.87 | +139.14% | 472 | 0 | 65.00 | 0.09 | -0.52 | -85.25% | 460 | 0 |
| 8.20 | +5.20 | +173.33% | 442 | 0 | 66.00 | 0.10 | -0.80 | -88.89% | 245 | 590 |
| 7.20 | +4.65 | +182.35% | 203 | 0 | 67.00 | 0.11 | -1.23 | -91.79% | 1,812 | 0 |
| 6.70 | +4.85 | +262.16% | 832 | 0 | 68.00 | 0.18 | -1.28 | -87.67% | 1,910 | 0 |
| 5.58 | +4.16 | +292.96% | 625 | 0 | 69.00 | 0.20 | -1.77 | -89.85% | 1,885 | 0 |
| 4.70 | +3.60 | +327.27% | 2,144 | 0 | 70.00 | 0.25 | -2.35 | -90.38% | 2,221 | 0 |
| 3.96 | +3.21 | +428.00% | 1,973 | 0 | 71.00 | 0.40 | -2.93 | -87.99% | 288 | 0 |
| 3.15 | +2.65 | +530.00% | 2,232 | 0 | 72.00 | 0.60 | -3.90 | -86.67% | 196 | 2,164 |
| 2.50 | +2.15 | +614.29% | 1,088 | 0 | 73.00 | 0.85 | -4.15 | -83.00% | 114 | 0 |
| 1.90 | +1.65 | +660.00% | 1,247 | 0 | 74.00 | 1.30 | -4.65 | -78.15% | 1,379 | 1,295 |
| 1.40 | +1.25 | +833.33% | 1,483 | 0 | 75.00 | 1.67 | -5.56 | -76.90% | 803 | 0 |
| 0.90 | +0.77 | +592.31% | 867 | 0 | 76.00 | 2.25 | -6.88 | -75.36% | 25 | 0 |
| 0.65 | +0.56 | +622.22% | 378 | 0 | 77.00 | 3.70 | -5.92 | -61.54% | 23 | 0 |
| 0.45 | +0.36 | +400.00% | 484 | 1,024 | 78.00 | 4.40 | -7.57 | -63.24% | 13 | 0 |
| 0.20 | +0.13 | +185.71% | 67 | 279 | 79.00 | 6.50 | -5.15 | -44.21% | 26 | 0 |
| 0.20 | +0.15 | +300.00% | 2,250 | 0 | 80.00 | 6.40 | -5.49 | -46.17% | 31 | 0 |
| 0.10 | +0.05 | +100.00% | 266 | 1,257 | 81.00 | 12.85 | -0.82 | -6.00% | 1 | 34 |
| 0.10 | +0.05 | +100.00% | 89 | 0 | 81.50 | 16.90 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 56 | 223 | 82.00 | 10.47 | -3.68 | -26.01% | 6 | 0 |
| 0.05 | 0.00 | - | 97 | 0 | 83.00 | 12.68 | 0.00 | - | 432 | 93 |
| 0.05 | +0.02 | +66.67% | 14 | 0 | 84.00 | 15.28 | 0.00 | - | 2 | 0 |
| 0.03 | -0.01 | -25.00% | 73 | 0 | 85.00 | 12.40 | -4.51 | -26.67% | 45 | 297 |
| 0.26 | +0.21 | +420.00% | 6 | 75 | 86.00 | 12.35 | -7.57 | -38.00% | 3 | 0 |
| 0.03 | -0.04 | -57.14% | 1 | 0 | 87.00 | 22.36 | 0.00 | - | 1 | 0 |
| 0.02 | -0.04 | -66.67% | 5 | 0 | 88.00 | 19.50 | +2.00 | +11.43% | 6 | 0 |
| 0.07 | 0.00 | - | 98 | 264 | 89.00 | 20.90 | 0.00 | - | 4 | 3 |
| 0.01 | -0.02 | -66.67% | 72 | 0 | 90.00 | 21.94 | 0.00 | - | 6 | 0 |
| 0.05 | 0.00 | - | 7 | 133 | 91.00 | 8.55 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 3 | 79 | 92.00 | 18.60 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 8 | 0 | 93.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 6 | 0 | 94.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 0 | 95.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 96.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 8 | 0 | 97.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 14 | 15 | 98.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 99.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 100.00 | 18.00 | 0.00 | - | - | 4 |
| 0.05 | 0.00 | - | 24 | 0 | 105.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3 | 0 | 110.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 10 | 0 | 115.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 0 | 120.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 6 | 0 | 125.00 | 59.40 | 0.00 | - | - | 0 |
