Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.989,54 +1.648,51 (+2,52%)
Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG240531C00030000 | 2024-05-03 2:37PM EDT | 30.00 | 6.50 | 14.30 | 17.60 | 0.00 | - | 5 | 104 | 209.18% |
| JNUG240531C00031000 | 2024-05-01 2:44PM EDT | 31.00 | 7.60 | 14.30 | 16.50 | 0.00 | - | 1 | 19 | 191.31% |
| JNUG240531C00032000 | 2024-05-02 2:06PM EDT | 32.00 | 5.80 | 12.30 | 16.10 | 0.00 | - | 250 | 250 | 212.70% |
| JNUG240531C00033000 | 2024-05-01 12:40PM EDT | 33.00 | 4.50 | 11.40 | 15.30 | 0.00 | - | - | 2 | 209.96% |
| JNUG240531C00033500 | 2024-05-02 10:20AM EDT | 33.50 | 4.20 | 10.90 | 14.70 | 0.00 | - | - | 1 | 199.02% |
| JNUG240531C00034000 | 2024-05-17 3:40PM EDT | 34.00 | 12.54 | 11.40 | 13.70 | +7.74 | +161.25% | 5 | 6 | 79.30% |
| JNUG240531C00034500 | 2024-05-01 2:38PM EDT | 34.50 | 4.30 | 10.00 | 13.80 | 0.00 | - | - | 1 | 191.50% |
| JNUG240531C00035000 | 2024-05-17 2:45PM EDT | 35.00 | 11.35 | 9.80 | 12.60 | +6.85 | +152.22% | 6 | 4 | 152.83% |
| JNUG240531C00035500 | 2024-05-06 9:31AM EDT | 35.50 | 4.21 | 9.60 | 12.70 | 0.00 | - | 3 | 4 | 85.16% |
| JNUG240531C00036000 | 2024-05-17 3:58PM EDT | 36.00 | 10.95 | 9.70 | 11.80 | +5.15 | +88.79% | 3 | 39 | 91.41% |
| JNUG240531C00036500 | 2024-05-01 2:38PM EDT | 36.50 | 3.20 | 9.10 | 11.30 | 0.00 | - | 1 | 6 | 83.01% |
| JNUG240531C00037000 | 2024-05-15 9:36AM EDT | 37.00 | 5.50 | 9.00 | 10.70 | 0.00 | - | 2 | 27 | 91.11% |
| JNUG240531C00037500 | 2024-04-30 10:06AM EDT | 37.50 | 3.10 | 8.40 | 10.90 | 0.00 | - | - | 13 | 104.88% |
| JNUG240531C00038000 | 2024-05-13 11:01AM EDT | 38.00 | 3.40 | 7.80 | 9.00 | 0.00 | - | 1 | 2 | 92.09% |
| JNUG240531C00038500 | 2024-05-14 1:17PM EDT | 38.50 | 7.50 | 6.10 | 9.30 | +4.10 | +120.59% | 5 | 9 | 124.81% |
| JNUG240531C00039000 | 2024-05-17 3:14PM EDT | 39.00 | 7.76 | 6.20 | 9.80 | +3.06 | +65.11% | 9 | 13 | 83.50% |
| JNUG240531C00039500 | 2024-05-17 11:51AM EDT | 39.50 | 6.20 | 6.00 | 8.20 | +2.42 | +64.02% | 9 | 19 | 51.95% |
| JNUG240531C00040000 | 2024-05-17 3:49PM EDT | 40.00 | 6.50 | 5.50 | 8.90 | +3.65 | +128.07% | 50 | 105 | 84.38% |
| JNUG240531C00040500 | 2024-05-10 10:44AM EDT | 40.50 | 3.30 | 4.50 | 7.60 | 0.00 | - | 1 | 1 | 114.75% |
| JNUG240531C00041000 | 2024-05-10 1:52PM EDT | 41.00 | 2.74 | 4.40 | 7.90 | 0.00 | - | - | 1 | 73.05% |
| JNUG240531C00042000 | 2024-05-17 10:48AM EDT | 42.00 | 4.40 | 5.00 | 7.10 | +2.25 | +104.65% | 5 | 13 | 96.48% |
| JNUG240531C00042500 | 2024-05-06 1:47PM EDT | 42.50 | 1.35 | 4.60 | 6.50 | 0.00 | - | - | 9 | 90.92% |
| JNUG240531C00043000 | 2024-05-17 9:54AM EDT | 43.00 | 3.00 | 2.70 | 5.20 | +2.25 | +300.00% | 1 | 6 | 90.14% |
| JNUG240531C00043500 | 2024-05-15 2:56PM EDT | 43.50 | 2.00 | 3.90 | 4.20 | 0.00 | - | 1 | 19 | 63.67% |
| JNUG240531C00044000 | 2024-05-17 3:39PM EDT | 44.00 | 3.53 | 2.30 | 5.10 | +1.71 | +93.96% | 4 | 9 | 63.14% |
| JNUG240531C00045000 | 2024-05-17 3:58PM EDT | 45.00 | 3.00 | 2.00 | 3.20 | +1.80 | +150.00% | 179 | 177 | 66.50% |
| JNUG240531C00050000 | 2024-05-17 3:55PM EDT | 50.00 | 1.10 | 0.65 | 2.05 | +0.75 | +214.29% | 105 | 23 | 73.14% |
| JNUG240531C00060000 | 2024-05-01 10:06AM EDT | 60.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 2 | 112 | 77.15% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG240531P00025000 | 2024-05-08 1:03PM EDT | 25.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | - | 3 | 167.58% |
| JNUG240531P00028000 | 2024-04-15 2:29PM EDT | 28.00 | 0.62 | 0.00 | 0.20 | 0.00 | - | - | 1 | 135.16% |
| JNUG240531P00030000 | 2024-05-01 9:58AM EDT | 30.00 | 0.64 | 0.00 | 0.75 | 0.00 | - | - | 5 | 155.08% |
| JNUG240531P00033000 | 2024-05-15 11:11AM EDT | 33.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 2 | 24 | 129.30% |
| JNUG240531P00033500 | 2024-05-09 10:26AM EDT | 33.50 | 0.30 | 0.05 | 0.75 | 0.00 | - | 10 | 13 | 124.81% |
| JNUG240531P00034000 | 2024-05-17 3:42PM EDT | 34.00 | 0.15 | 0.05 | 0.40 | -0.20 | -57.14% | 3 | 28 | 104.88% |
| JNUG240531P00034500 | 2024-05-09 12:26PM EDT | 34.50 | 0.41 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 116.02% |
| JNUG240531P00035000 | 2024-05-17 9:50AM EDT | 35.00 | 0.15 | 0.05 | 0.15 | +0.04 | +36.36% | 5 | 5 | 82.03% |
| JNUG240531P00036000 | 2024-05-17 9:56AM EDT | 36.00 | 0.10 | 0.10 | 0.20 | -1.15 | -92.00% | 6 | 8 | 81.45% |
| JNUG240531P00036500 | 2024-05-13 11:10AM EDT | 36.50 | 0.87 | 0.10 | 0.20 | 0.00 | - | 10 | 28 | 77.93% |
| JNUG240531P00037000 | 2024-05-01 3:00PM EDT | 37.00 | 2.30 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 68.36% |
| JNUG240531P00037500 | 2024-05-08 10:21AM EDT | 37.50 | 1.90 | 0.15 | 0.20 | 0.00 | - | 20 | 14 | 73.24% |
| JNUG240531P00038000 | 2024-05-17 1:24PM EDT | 38.00 | 0.20 | 0.00 | 0.25 | -3.90 | -95.12% | 2 | 1 | 64.65% |
| JNUG240531P00038500 | 2024-05-17 11:08AM EDT | 38.50 | 0.27 | 0.20 | 0.25 | -3.23 | -92.29% | 1 | 3 | 70.12% |
| JNUG240531P00039000 | 2024-05-17 3:28PM EDT | 39.00 | 0.30 | 0.00 | 0.30 | -1.63 | -84.46% | 3 | 14 | 60.16% |
| JNUG240531P00039500 | 2024-05-17 3:02PM EDT | 39.50 | 0.35 | 0.25 | 0.35 | -1.30 | -78.79% | 4 | 12 | 67.77% |
| JNUG240531P00040000 | 2024-05-17 2:06PM EDT | 40.00 | 0.35 | 0.30 | 0.40 | -0.60 | -63.16% | 10 | 13 | 66.80% |
| JNUG240531P00041000 | 2024-05-17 3:06PM EDT | 41.00 | 0.52 | 0.40 | 0.55 | -3.68 | -87.62% | 4 | 2 | 65.14% |
| JNUG240531P00042000 | 2024-05-17 3:48PM EDT | 42.00 | 0.67 | 0.60 | 0.70 | -1.18 | -63.78% | 20 | 10 | 63.97% |
| JNUG240531P00042500 | 2024-05-17 3:34PM EDT | 42.50 | 0.80 | 0.40 | 0.85 | -1.00 | -55.56% | 3 | 76 | 58.40% |
| JNUG240531P00043000 | 2024-05-17 3:59PM EDT | 43.00 | 0.95 | 0.85 | 0.95 | -1.28 | -57.40% | 16 | 15 | 63.77% |
| JNUG240531P00043500 | 2024-05-17 12:52PM EDT | 43.50 | 1.20 | 1.00 | 1.10 | -1.06 | -46.90% | 3 | 2 | 63.67% |
| JNUG240531P00044000 | 2024-05-17 3:34PM EDT | 44.00 | 1.30 | 0.00 | 2.20 | -1.65 | -55.93% | 10 | 4 | 60.01% |
© 2024 Yahoo. Todos os direitos reservados.