U.S. markets closed
F S&P 500
5,556.25 +10.25 (+0.18%) F Dow Jones
39,529.00 -21.00 (-0.05%) F Nasdaq
20,099.50 +60.00 (+0.30%) E-mini Russell 2000 Index Futur
2,065.90 +5.80 (+0.28%) Petróleo
82.00 +0.26 (+0.32%) Oro
2,337.50 +0.90 (+0.04%)
Graniteshares 2x Short NVDA Daily ETF (NVD)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVD240920C00001000 | 2024-06-25 11:31AM EDT | 1.00 | 1.25 | 0.95 | 1.45 | 0.00 | - | 2 | 88 | 50.00% |
| NVD240920C00002000 | 2024-06-27 3:45PM EDT | 2.00 | 0.57 | 0.55 | 0.65 | +0.02 | +3.64% | 10 | 28,110 | 124.22% |
| NVD240920C00003000 | 2024-06-27 10:46AM EDT | 3.00 | 0.35 | 0.15 | 0.35 | +0.07 | +25.00% | 89 | 1,139 | 114.45% |
| NVD240920C00004000 | 2024-06-27 3:18PM EDT | 4.00 | 0.10 | 0.10 | 0.15 | -0.18 | -64.29% | 51 | 1,327 | 117.97% |
| NVD240920C00005000 | 2024-06-27 3:14PM EDT | 5.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 235 | 972 | 142.97% |
| NVD240920C00006000 | 2024-06-12 12:07PM EDT | 6.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 485 | 152.34% |
| NVD240920C00007000 | 2024-06-26 11:11AM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 59 | 142.97% |
| NVD240920C00008000 | 2024-06-20 9:30AM EDT | 8.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 27 | 77 | 178.91% |
| NVD240920C00009000 | 2024-06-05 10:28AM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 12 | 164.06% |
| NVD240920C00010000 | 2024-06-25 11:07AM EDT | 10.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 15 | 208.59% |
| NVD240920C00011000 | 2024-03-08 4:11PM EDT | 11.00 | 1.05 | 0.15 | 0.90 | 0.00 | - | 2 | 6 | 330.47% |
| NVD240920C00013000 | 2024-04-03 9:48AM EDT | 13.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 2 | 1 | 249.22% |
| NVD240920C00014000 | 2024-05-13 9:32AM EDT | 14.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 100 | 115 | 225.78% |
| NVD240920C00015000 | 2024-05-28 9:37AM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 38 | 320.70% |
| NVD240920C00018000 | 2024-02-13 2:20PM EDT | 18.00 | 1.30 | 0.00 | 0.70 | 0.00 | - | 2 | 3 | 329.69% |
| NVD240920C00020000 | 2024-02-22 11:20AM EDT | 20.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 2 | 0 | 284.38% |
| NVD240920C00025000 | 2024-02-23 3:51PM EDT | 25.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 11 | 11 | 301.56% |
| NVD240920C00026000 | 2024-06-14 12:50PM EDT | 26.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 13 | 284.38% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVD240920P00001000 | 2024-06-14 10:10AM EDT | 1.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | - | 100 | 196.88% |
| NVD240920P00002000 | 2024-06-27 3:35PM EDT | 2.00 | 0.45 | 0.35 | 0.50 | +0.10 | +28.57% | 15 | 108 | 130.47% |
| NVD240920P00003000 | 2024-06-18 2:29PM EDT | 3.00 | 1.30 | 0.90 | 1.30 | 0.00 | - | 25 | 80 | 126.56% |
| NVD240920P00004000 | 2024-06-14 12:09PM EDT | 4.00 | 2.00 | 1.65 | 2.15 | 0.00 | - | 3 | 28 | 110.16% |
| NVD240920P00005000 | 2024-06-24 11:33AM EDT | 5.00 | 2.85 | 2.60 | 3.10 | 0.00 | - | 1 | 16 | 112.50% |
| NVD240920P00006000 | 2024-06-26 3:59PM EDT | 6.00 | 3.90 | 3.60 | 4.10 | 0.00 | - | 4 | 12 | 129.69% |
| NVD240920P00007000 | 2024-02-29 2:00PM EDT | 7.00 | 2.75 | 2.60 | 3.20 | 0.00 | - | - | 1 | 0.00% |
| NVD240920P00008000 | 2024-04-17 12:36PM EDT | 8.00 | 3.15 | 3.60 | 4.10 | 0.00 | - | 1 | 13 | 0.00% |
| NVD240920P00009000 | 2024-04-16 2:12PM EDT | 9.00 | 4.08 | 4.50 | 5.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVD240920P00010000 | 2024-02-22 11:45AM EDT | 10.00 | 3.10 | 5.00 | 6.40 | 0.00 | - | 1 | 0 | 0.00% |
| NVD240920P00012000 | 2024-04-16 2:41PM EDT | 12.00 | 6.70 | 7.40 | 7.90 | 0.00 | - | - | 1 | 0.00% |
| NVD240920P00014000 | 2024-04-16 2:08PM EDT | 14.00 | 8.55 | 9.40 | 9.90 | 0.00 | - | - | 0 | 0.00% |
| NVD240920P00025000 | 2024-06-21 1:01PM EDT | 25.00 | 22.83 | 22.60 | 23.10 | 0.00 | - | 1 | 1 | 240.63% |
| NVD240920P00026000 | 2024-03-25 11:08AM EDT | 26.00 | 22.01 | 20.20 | 20.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.