Mercado fechado
BOVESPA
121.439,78 +993,88 (+0,83%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.729,43 -603,60 (-1,13%) PETROLEO CRU
80,63 -0,66 (-0,81%) OURO
2.335,40 -33,60 (-1,42%) Bitcoin USD
64.344,02 -790,96 (-1,21%)
Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 03:59PM EDT
Opções de comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG240628C00028000 | 2024-06-14 9:57AM EDT | 28.00 | 8.57 | 8.00 | 12.00 | 0.00 | - | 1 | 2 | 84.38% |
| JNUG240628C00030000 | 2024-06-18 3:37PM EDT | 30.00 | 7.63 | 6.00 | 10.00 | 0.00 | - | 10 | 10 | 67.19% |
| JNUG240628C00031000 | 2024-06-18 3:37PM EDT | 31.00 | 6.73 | 5.10 | 8.80 | 0.00 | - | 10 | 11 | 220.70% |
| JNUG240628C00032000 | 2024-06-14 12:47PM EDT | 32.00 | 5.08 | 5.70 | 6.30 | 0.00 | - | 1 | 111 | 50.00% |
| JNUG240628C00034000 | 2024-05-30 10:11AM EDT | 34.00 | 11.00 | 2.15 | 4.20 | 0.00 | - | 165 | 265 | 64.65% |
| JNUG240628C00035000 | 2024-06-20 11:20AM EDT | 35.00 | 4.60 | 2.40 | 3.30 | 0.00 | - | 25 | 50 | 59.86% |
| JNUG240628C00036000 | 2024-06-21 3:10PM EDT | 36.00 | 2.48 | 1.70 | 2.45 | +0.18 | +7.83% | 3 | 16 | 55.08% |
| JNUG240628C00036500 | 2024-06-21 3:22PM EDT | 36.50 | 2.10 | 1.95 | 2.15 | -0.17 | -7.49% | 3 | 6 | 52.54% |
| JNUG240628C00037000 | 2024-06-21 1:58PM EDT | 37.00 | 1.61 | 1.25 | 1.80 | -0.24 | -12.97% | 15 | 90 | 56.15% |
| JNUG240628C00038000 | 2024-06-21 3:48PM EDT | 38.00 | 1.08 | 1.15 | 1.25 | -1.11 | -50.68% | 36 | 35 | 53.71% |
| JNUG240628C00038500 | 2024-06-21 3:44PM EDT | 38.50 | 0.94 | 0.90 | 1.05 | -0.71 | -43.03% | 101 | 10 | 53.71% |
| JNUG240628C00039000 | 2024-06-21 3:43PM EDT | 39.00 | 0.75 | 0.75 | 0.85 | -0.90 | -54.55% | 37 | 74 | 54.59% |
| JNUG240628C00039500 | 2024-06-21 1:30PM EDT | 39.50 | 0.60 | 0.60 | 0.70 | -0.80 | -57.14% | 3 | 122 | 55.27% |
| JNUG240628C00040000 | 2024-06-21 3:48PM EDT | 40.00 | 0.47 | 0.45 | 0.55 | -0.83 | -63.85% | 43 | 69 | 54.59% |
| JNUG240628C00040500 | 2024-06-20 3:37PM EDT | 40.50 | 0.69 | 0.00 | 0.45 | 0.00 | - | 30 | 55 | 58.30% |
| JNUG240628C00041000 | 2024-06-21 10:34AM EDT | 41.00 | 0.50 | 0.25 | 0.35 | -0.35 | -41.18% | 2 | 30 | 54.88% |
| JNUG240628C00041500 | 2024-06-05 1:34PM EDT | 41.50 | 2.66 | 0.00 | 0.30 | 0.00 | - | - | 3 | 60.25% |
| JNUG240628C00042000 | 2024-06-21 11:56AM EDT | 42.00 | 0.30 | 0.15 | 0.25 | -0.30 | -50.00% | 1 | 35 | 57.62% |
| JNUG240628C00042500 | 2024-06-21 9:30AM EDT | 42.50 | 0.43 | 0.00 | 0.20 | +0.13 | +43.33% | 1 | 10 | 51.95% |
| JNUG240628C00043000 | 2024-06-21 1:42PM EDT | 43.00 | 0.14 | 0.00 | 0.15 | -0.31 | -68.89% | 1 | 31 | 52.73% |
| JNUG240628C00044000 | 2024-06-21 10:56AM EDT | 44.00 | 0.15 | 0.00 | 0.15 | -0.11 | -42.31% | 35 | 54 | 60.16% |
| JNUG240628C00045000 | 2024-06-20 11:06AM EDT | 45.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 62.50% |
| JNUG240628C00046000 | 2024-06-20 2:32PM EDT | 46.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 74.22% |
| JNUG240628C00046500 | 2024-06-13 12:34PM EDT | 46.50 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 160.94% |
| JNUG240628C00047000 | 2024-06-13 12:34PM EDT | 47.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 165.72% |
| JNUG240628C00048000 | 2024-06-03 2:38PM EDT | 48.00 | 1.65 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 173.44% |
| JNUG240628C00049000 | 2024-05-30 12:23PM EDT | 49.00 | 2.06 | 0.00 | 2.15 | 0.00 | - | 8 | 8 | 182.32% |
| JNUG240628C00050000 | 2024-06-14 3:58PM EDT | 50.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 100 | 103 | 190.82% |
| JNUG240628C00055000 | 2024-05-23 2:45PM EDT | 55.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | - | 5 | 229.30% |
| JNUG240628C00060000 | 2024-06-17 11:00AM EDT | 60.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 149.61% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG240628P00020000 | 2024-06-10 9:50AM EDT | 20.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 20 | 394.14% |
| JNUG240628P00025000 | 2024-06-07 2:53PM EDT | 25.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 283.98% |
| JNUG240628P00030000 | 2024-06-11 9:46AM EDT | 30.00 | 0.28 | 0.00 | 2.15 | 0.00 | - | - | 5 | 191.21% |
| JNUG240628P00032000 | 2024-06-07 3:47PM EDT | 32.00 | 0.59 | 0.00 | 1.35 | 0.00 | - | 4 | 6 | 129.49% |
| JNUG240628P00033000 | 2024-06-10 3:46PM EDT | 33.00 | 0.53 | 0.20 | 0.20 | 0.00 | - | 1 | 1 | 75.98% |
| JNUG240628P00034000 | 2024-06-17 10:34AM EDT | 34.00 | 0.51 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 58.79% |
| JNUG240628P00035000 | 2024-06-21 3:09PM EDT | 35.00 | 0.39 | 0.30 | 0.40 | +0.14 | +56.00% | 26 | 21 | 62.70% |
| JNUG240628P00035500 | 2024-06-21 3:27PM EDT | 35.50 | 0.40 | 0.40 | 0.55 | +0.07 | +21.21% | 11 | 86 | 63.48% |
| JNUG240628P00036000 | 2024-06-20 11:24AM EDT | 36.00 | 0.45 | 0.50 | 0.70 | 0.00 | - | 11 | 35 | 62.79% |
| JNUG240628P00037000 | 2024-06-21 3:33PM EDT | 37.00 | 0.88 | 0.85 | 1.05 | +0.25 | +39.68% | 22 | 10 | 62.79% |
| JNUG240628P00037500 | 2024-06-21 1:35PM EDT | 37.50 | 1.18 | 1.05 | 1.25 | +0.48 | +68.57% | 3 | 8 | 62.01% |
| JNUG240628P00038000 | 2024-06-21 3:56PM EDT | 38.00 | 1.40 | 1.35 | 1.40 | +0.55 | +66.27% | 3 | 5 | 61.04% |
| JNUG240628P00039000 | 2024-06-21 11:38AM EDT | 39.00 | 2.04 | 1.95 | 2.10 | +0.74 | +56.92% | 9 | 31 | 64.45% |
| JNUG240628P00040000 | 2024-06-21 1:54PM EDT | 40.00 | 2.85 | 2.65 | 2.85 | -1.15 | -28.75% | 4 | 2 | 66.99% |
| JNUG240628P00040500 | 2024-05-17 9:38AM EDT | 40.50 | 1.90 | 2.65 | 5.60 | 0.00 | - | 3 | 1 | 116.02% |
| JNUG240628P00041000 | 2024-06-14 2:44PM EDT | 41.00 | 4.89 | 3.40 | 4.60 | 0.00 | - | - | 2 | 93.16% |
| JNUG240628P00042000 | 2024-06-18 11:04AM EDT | 42.00 | 5.35 | 4.30 | 6.00 | 0.00 | - | 5 | 57 | 113.77% |
| JNUG240628P00043000 | 2024-06-07 3:17PM EDT | 43.00 | 6.48 | 5.10 | 6.10 | 0.00 | - | 4 | 6 | 94.92% |
| JNUG240628P00044000 | 2024-05-23 9:59AM EDT | 44.00 | 4.30 | 4.40 | 8.30 | 0.00 | - | 10 | 12 | 87.50% |
| JNUG240628P00045000 | 2024-06-07 3:28PM EDT | 45.00 | 7.90 | 5.30 | 9.30 | 0.00 | - | 5 | 6 | 92.19% |
| JNUG240628P00047000 | 2024-05-17 3:24PM EDT | 47.00 | 4.59 | 8.40 | 12.50 | 0.00 | - | 3 | 3 | 184.96% |
© 2024 Yahoo. Todos os direitos reservados.