Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.034,99 +4.159,93 (+7,07%)
Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG240510C00024000 | 2024-04-25 11:06AM EDT | 24.00 | 13.71 | 10.00 | 14.20 | 0.00 | - | - | 70 | 118.75% |
| JNUG240510C00026000 | 2024-04-09 10:17AM EDT | 26.00 | 15.50 | 8.60 | 11.50 | 0.00 | - | - | 75 | 289.26% |
| JNUG240510C00029000 | 2024-05-02 2:44PM EDT | 29.00 | 7.80 | 5.10 | 8.50 | 0.00 | - | 5 | 11 | 223.83% |
| JNUG240510C00030000 | 2024-05-03 10:54AM EDT | 30.00 | 6.19 | 4.20 | 7.50 | -0.41 | -6.21% | 3 | 10 | 202.93% |
| JNUG240510C00030500 | 2024-04-22 11:11AM EDT | 30.50 | 6.10 | 5.10 | 6.80 | 0.00 | - | - | 3 | 111.72% |
| JNUG240510C00031000 | 2024-04-30 2:19PM EDT | 31.00 | 5.70 | 3.30 | 6.10 | 0.00 | - | 14 | 14 | 155.08% |
| JNUG240510C00031500 | 2024-04-30 3:56PM EDT | 31.50 | 4.70 | 4.30 | 4.90 | 0.00 | - | 1 | 3 | 91.60% |
| JNUG240510C00032000 | 2024-05-01 12:29PM EDT | 32.00 | 4.30 | 4.20 | 4.60 | 0.00 | - | 1 | 9 | 84.18% |
| JNUG240510C00032500 | 2024-05-03 1:26PM EDT | 32.50 | 3.70 | 3.70 | 3.90 | -0.60 | -13.95% | 10 | 1 | 67.38% |
| JNUG240510C00033000 | 2024-05-03 3:40PM EDT | 33.00 | 3.30 | 3.30 | 3.50 | +0.30 | +10.00% | 15 | 56 | 69.04% |
| JNUG240510C00033500 | 2024-05-03 3:40PM EDT | 33.50 | 2.90 | 2.90 | 4.10 | -1.00 | -25.64% | 41 | 22 | 100.78% |
| JNUG240510C00034000 | 2024-05-03 3:40PM EDT | 34.00 | 2.50 | 2.45 | 2.80 | -1.00 | -28.57% | 27 | 13 | 68.56% |
| JNUG240510C00034500 | 2024-05-03 12:24PM EDT | 34.50 | 2.30 | 2.10 | 2.25 | 0.00 | - | 27 | 22 | 62.50% |
| JNUG240510C00035000 | 2024-05-03 1:02PM EDT | 35.00 | 1.90 | 1.75 | 2.10 | -0.40 | -17.39% | 114 | 30 | 66.60% |
| JNUG240510C00035500 | 2024-05-03 3:39PM EDT | 35.50 | 1.50 | 1.50 | 1.60 | -0.44 | -22.68% | 110 | 18 | 62.31% |
| JNUG240510C00036000 | 2024-05-03 3:36PM EDT | 36.00 | 1.20 | 1.20 | 1.40 | -0.48 | -28.57% | 224 | 157 | 62.99% |
| JNUG240510C00036500 | 2024-05-03 3:59PM EDT | 36.50 | 1.05 | 1.00 | 1.10 | -0.40 | -27.59% | 4 | 28 | 62.11% |
| JNUG240510C00037000 | 2024-05-03 3:50PM EDT | 37.00 | 0.81 | 0.80 | 0.90 | -0.39 | -32.50% | 354 | 662 | 62.11% |
| JNUG240510C00037500 | 2024-05-03 1:20PM EDT | 37.50 | 0.60 | 0.65 | 0.75 | -0.35 | -36.84% | 40 | 64 | 63.18% |
| JNUG240510C00038000 | 2024-05-03 3:50PM EDT | 38.00 | 0.52 | 0.50 | 0.60 | -0.17 | -24.64% | 118 | 86 | 62.89% |
| JNUG240510C00038500 | 2024-05-03 12:50PM EDT | 38.50 | 0.45 | 0.40 | 0.50 | -0.40 | -47.06% | 37 | 40 | 64.06% |
| JNUG240510C00039000 | 2024-05-03 2:21PM EDT | 39.00 | 0.40 | 0.30 | 0.40 | -0.15 | -27.27% | 39 | 45 | 64.06% |
| JNUG240510C00039500 | 2024-05-03 1:20PM EDT | 39.50 | 0.25 | 0.25 | 0.35 | -0.40 | -61.54% | 22 | 5 | 66.41% |
| JNUG240510C00040000 | 2024-05-03 3:48PM EDT | 40.00 | 0.20 | 0.20 | 0.30 | -0.25 | -55.56% | 15 | 32 | 68.16% |
| JNUG240510C00040500 | 2024-05-01 2:38PM EDT | 40.50 | 0.67 | 0.15 | 0.25 | 0.00 | - | 2 | 4 | 68.75% |
| JNUG240510C00041000 | 2024-05-03 3:56PM EDT | 41.00 | 0.20 | 0.10 | 0.20 | -0.11 | -35.48% | 4 | 99 | 68.36% |
| JNUG240510C00041500 | 2024-05-03 9:41AM EDT | 41.50 | 0.26 | 0.05 | 0.15 | -0.09 | -25.71% | 2 | 4 | 66.41% |
| JNUG240510C00042000 | 2024-04-30 9:33AM EDT | 42.00 | 0.57 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 70.70% |
| JNUG240510C00043000 | 2024-04-29 3:04PM EDT | 43.00 | 0.75 | 0.05 | 0.10 | 0.00 | - | 6 | 9 | 74.61% |
| JNUG240510C00043500 | 2024-04-30 3:51PM EDT | 43.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 72.66% |
| JNUG240510C00044000 | 2024-05-01 10:44AM EDT | 44.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 16 | 87.11% |
| JNUG240510C00045000 | 2024-05-02 9:50AM EDT | 45.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 19 | 29 | 102.73% |
| JNUG240510C00048000 | 2024-04-26 2:48PM EDT | 48.00 | 0.21 | 0.00 | 1.30 | 0.00 | - | 20 | 20 | 180.08% |
| JNUG240510C00050000 | 2024-04-29 12:11PM EDT | 50.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 169.73% |
| JNUG240510C00060000 | 2024-04-12 10:15AM EDT | 60.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 151.56% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG240510P00024000 | 2024-04-05 3:01PM EDT | 24.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 220.31% |
| JNUG240510P00027500 | 2024-04-03 10:41AM EDT | 27.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 160.74% |
| JNUG240510P00030000 | 2024-04-30 12:33PM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 64 | 120.90% |
| JNUG240510P00030500 | 2024-04-16 9:40AM EDT | 30.50 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 1 | 113.09% |
| JNUG240510P00031500 | 2024-04-02 9:30AM EDT | 31.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| JNUG240510P00032000 | 2024-05-01 9:35AM EDT | 32.00 | 0.40 | 0.10 | 0.15 | 0.00 | - | 1 | 6 | 64.45% |
| JNUG240510P00033000 | 2024-05-03 12:57PM EDT | 33.00 | 0.25 | 0.00 | 0.25 | -0.05 | -16.67% | 42 | 3 | 51.76% |
| JNUG240510P00033500 | 2024-05-03 3:56PM EDT | 33.50 | 0.25 | 0.25 | 0.35 | -1.63 | -86.70% | 11 | 2 | 60.55% |
| JNUG240510P00034000 | 2024-05-03 12:46PM EDT | 34.00 | 0.45 | 0.35 | 0.45 | -0.47 | -51.09% | 5 | 8 | 59.77% |
| JNUG240510P00034500 | 2024-05-03 11:26AM EDT | 34.50 | 0.90 | 0.45 | 0.55 | +0.13 | +16.88% | 5 | 3 | 57.42% |
| JNUG240510P00035000 | 2024-05-03 3:58PM EDT | 35.00 | 0.65 | 0.55 | 0.75 | -0.08 | -10.96% | 12 | 21 | 56.64% |
| JNUG240510P00035500 | 2024-05-03 3:59PM EDT | 35.50 | 0.85 | 0.80 | 0.95 | -0.70 | -45.16% | 13 | 12 | 58.01% |
| JNUG240510P00036000 | 2024-05-03 3:57PM EDT | 36.00 | 1.05 | 1.05 | 1.15 | 0.00 | - | 108 | 34 | 57.52% |
| JNUG240510P00036500 | 2024-05-03 1:10PM EDT | 36.50 | 1.45 | 0.40 | 1.45 | -0.80 | -35.56% | 65 | 14 | 61.52% |
| JNUG240510P00037500 | 2024-05-03 1:20PM EDT | 37.50 | 2.14 | 1.95 | 2.10 | -0.21 | -8.94% | 168 | 6 | 58.50% |
| JNUG240510P00038000 | 2024-05-03 1:08PM EDT | 38.00 | 2.40 | 2.20 | 2.50 | -0.50 | -17.24% | 113 | 54 | 56.25% |
| JNUG240510P00038500 | 2024-05-03 1:27PM EDT | 38.50 | 2.95 | 2.70 | 2.85 | -0.05 | -1.67% | 92 | 7 | 58.59% |
| JNUG240510P00039000 | 2024-05-03 3:28PM EDT | 39.00 | 3.40 | 3.10 | 3.30 | -0.30 | -8.11% | 98 | 12 | 59.67% |
| JNUG240510P00039500 | 2024-05-03 1:25PM EDT | 39.50 | 3.80 | 3.40 | 3.70 | +0.30 | +8.57% | 27 | 35 | 52.34% |
| JNUG240510P00040000 | 2024-05-03 12:09PM EDT | 40.00 | 4.20 | 2.75 | 4.20 | +1.20 | +40.00% | 12 | 8 | 71.48% |
| JNUG240510P00040500 | 2024-05-03 12:45PM EDT | 40.50 | 4.60 | 4.40 | 4.60 | 0.00 | - | 31 | 2 | 56.06% |
| JNUG240510P00041000 | 2024-05-03 1:08PM EDT | 41.00 | 4.90 | 3.70 | 5.10 | -0.20 | -3.92% | 2 | 8 | 72.85% |
| JNUG240510P00041500 | 2024-04-30 12:57PM EDT | 41.50 | 5.30 | 5.30 | 5.70 | 0.00 | - | 2 | 3 | 64.84% |
| JNUG240510P00042000 | 2024-05-03 10:03AM EDT | 42.00 | 6.15 | 5.80 | 6.40 | +0.85 | +16.04% | 2 | 1 | 82.42% |
| JNUG240510P00043000 | 2024-04-30 1:04PM EDT | 43.00 | 6.60 | 5.60 | 8.60 | 0.00 | - | 11 | 11 | 91.41% |
| JNUG240510P00043500 | 2024-04-22 2:02PM EDT | 43.50 | 8.20 | 6.10 | 9.50 | 0.00 | - | - | 6 | 116.41% |
| JNUG240510P00045000 | 2024-04-15 10:08AM EDT | 45.00 | 8.70 | 7.60 | 11.00 | 0.00 | - | - | 2 | 130.47% |
© 2024 Yahoo. Todos os direitos reservados.