Mercados españoles abiertos en 28 mins
S&P 500
5.221,42 -1,26 (-0,02%) Nasdaq
16.388,24 +47,34 (+0,29%) NIKKEI 225
38.356,06 +176,60 (+0,46%) Dólar/Euro
1,0786 -0,0007 (-0,06%) Petróleo Brent
83,47 +0,11 (+0,13%) Bitcoin EUR
57.210,44 +459,02 (+0,81%)
GraniteShares 2x Long NVDA Daily ETF (NVDL)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240517C00020000 | 2024-05-06 3:59PM EDT | 20.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDL240517C00025000 | 2024-05-13 9:36AM EDT | 25.00 | 14.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDL240517C00028000 | 2024-05-13 12:41PM EDT | 28.00 | 11.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDL240517C00029000 | 2024-04-24 2:43PM EDT | 29.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDL240517C00030000 | 2024-05-13 3:55PM EDT | 30.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDL240517C00031000 | 2024-05-09 11:11AM EDT | 31.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDL240517C00032000 | 2024-05-10 10:32AM EDT | 32.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| NVDL240517C00033000 | 2024-05-09 9:49AM EDT | 33.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDL240517C00033500 | 2024-05-10 9:57AM EDT | 33.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDL240517C00034000 | 2024-05-10 9:55AM EDT | 34.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDL240517C00034500 | 2024-05-09 9:57AM EDT | 34.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| NVDL240517C00035000 | 2024-05-13 9:40AM EDT | 35.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDL240517C00035500 | 2024-05-02 12:16PM EDT | 35.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDL240517C00036000 | 2024-05-13 12:05PM EDT | 36.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDL240517C00036500 | 2024-05-13 3:48PM EDT | 36.50 | 3.34 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDL240517C00037000 | 2024-05-13 12:08PM EDT | 37.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDL240517C00037500 | 2024-05-13 1:05PM EDT | 37.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDL240517C00038000 | 2024-05-13 3:57PM EDT | 38.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| NVDL240517C00038500 | 2024-05-13 3:53PM EDT | 38.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| NVDL240517C00039000 | 2024-05-13 3:54PM EDT | 39.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| NVDL240517C00039500 | 2024-05-13 3:45PM EDT | 39.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.78% |
| NVDL240517C00040000 | 2024-05-13 3:57PM EDT | 40.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 763 | 0 | 3.13% |
| NVDL240517C00040500 | 2024-05-13 3:45PM EDT | 40.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 751 | 0 | 6.25% |
| NVDL240517C00041000 | 2024-05-13 3:59PM EDT | 41.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 12.50% |
| NVDL240517C00041500 | 2024-05-13 3:59PM EDT | 41.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| NVDL240517C00042000 | 2024-05-13 3:59PM EDT | 42.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 12.50% |
| NVDL240517C00042500 | 2024-05-13 3:14PM EDT | 42.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| NVDL240517C00043000 | 2024-05-13 3:57PM EDT | 43.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 25.00% |
| NVDL240517C00043500 | 2024-05-13 2:23PM EDT | 43.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| NVDL240517C00044000 | 2024-05-13 3:48PM EDT | 44.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 25.00% |
| NVDL240517C00045000 | 2024-05-13 3:56PM EDT | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 25.00% |
| NVDL240517C00046000 | 2024-05-13 2:31PM EDT | 46.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| NVDL240517C00047000 | 2024-05-13 2:33PM EDT | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NVDL240517C00048000 | 2024-05-13 3:59PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| NVDL240517C00049000 | 2024-05-13 9:39AM EDT | 49.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| NVDL240517C00050000 | 2024-05-13 3:50PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDL240517C00055000 | 2024-05-07 2:05PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NVDL240517C00060000 | 2024-05-13 12:45PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| NVDL240517C00065000 | 2024-05-09 11:28AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| NVDL240517C00070000 | 2024-05-10 10:44AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240517P00020000 | 2024-05-07 10:12AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDL240517P00025000 | 2024-05-10 1:10PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDL240517P00028000 | 2024-05-13 1:44PM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDL240517P00029000 | 2024-05-13 12:43PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDL240517P00030000 | 2024-05-13 3:54PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| NVDL240517P00031000 | 2024-05-13 2:37PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| NVDL240517P00032000 | 2024-05-13 2:54PM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| NVDL240517P00033000 | 2024-05-13 3:49PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NVDL240517P00033500 | 2024-05-13 2:00PM EDT | 33.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDL240517P00034000 | 2024-05-13 3:45PM EDT | 34.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| NVDL240517P00034500 | 2024-05-13 3:49PM EDT | 34.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NVDL240517P00035000 | 2024-05-13 3:59PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| NVDL240517P00035500 | 2024-05-13 3:55PM EDT | 35.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| NVDL240517P00036000 | 2024-05-13 3:46PM EDT | 36.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| NVDL240517P00036500 | 2024-05-13 3:57PM EDT | 36.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 25.00% |
| NVDL240517P00037000 | 2024-05-13 3:59PM EDT | 37.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 12.50% |
| NVDL240517P00037500 | 2024-05-13 3:45PM EDT | 37.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| NVDL240517P00038000 | 2024-05-13 3:59PM EDT | 38.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| NVDL240517P00038500 | 2024-05-13 3:54PM EDT | 38.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| NVDL240517P00039000 | 2024-05-13 3:51PM EDT | 39.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| NVDL240517P00039500 | 2024-05-13 3:55PM EDT | 39.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| NVDL240517P00040000 | 2024-05-13 3:46PM EDT | 40.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| NVDL240517P00040500 | 2024-05-13 11:38AM EDT | 40.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDL240517P00041000 | 2024-05-13 9:33AM EDT | 41.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDL240517P00041500 | 2024-05-10 3:58PM EDT | 41.50 | 3.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDL240517P00042000 | 2024-05-13 1:04PM EDT | 42.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDL240517P00042500 | 2024-05-10 3:57PM EDT | 42.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDL240517P00043000 | 2024-05-13 9:36AM EDT | 43.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDL240517P00043500 | 2024-05-07 9:41AM EDT | 43.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDL240517P00044000 | 2024-05-06 12:59PM EDT | 44.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDL240517P00045000 | 2024-05-13 11:11AM EDT | 45.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDL240517P00046000 | 2024-04-24 3:46PM EDT | 46.00 | 14.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDL240517P00047000 | 2024-04-26 3:57PM EDT | 47.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDL240517P00049000 | 2024-03-27 9:56AM EDT | 49.00 | 10.40 | 11.90 | 14.90 | 0.00 | - | 4 | 4 | 422.07% |
| NVDL240517P00050000 | 2024-05-13 12:30PM EDT | 50.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDL240517P00055000 | 2024-05-13 9:30AM EDT | 55.00 | 15.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDL240517P00060000 | 2024-03-22 1:40PM EDT | 60.00 | 19.10 | 29.60 | 32.00 | 0.00 | - | 1 | 1 | 954.88% |
© 2024 Yahoo. Todos los derechos reservados.