Mercado fechado
BOVESPA
121.439,78 +993,88 (+0,83%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.721,73 -611,30 (-1,15%) PETROLEO CRU
80,64 -0,65 (-0,80%) OURO
2.335,30 -33,70 (-1,42%) Bitcoin USD
64.226,93 -855,42 (-1,31%)
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 comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG240719C00030000 | 2024-06-17 12:33PM EDT | 30.00 | 6.70 | 8.10 | 8.40 | 0.00 | - | 420 | 420 | 63.28% |
| JNUG240719C00031000 | 2024-06-14 12:46PM EDT | 31.00 | 6.76 | 7.10 | 7.50 | 0.00 | - | 1 | 2 | 59.28% |
| JNUG240719C00032000 | 2024-06-20 1:21PM EDT | 32.00 | 7.30 | 5.70 | 7.80 | 0.00 | - | 20 | 51 | 71.19% |
| JNUG240719C00034000 | 2024-06-14 10:38AM EDT | 34.00 | 4.15 | 4.80 | 5.10 | 0.00 | - | 6 | 12 | 60.84% |
| JNUG240719C00035000 | 2024-06-20 10:41AM EDT | 35.00 | 5.50 | 4.10 | 4.40 | 0.00 | - | 6 | 10 | 60.35% |
| JNUG240719C00036000 | 2024-06-21 3:47PM EDT | 36.00 | 3.55 | 3.60 | 3.80 | -0.25 | -6.58% | 3 | 12 | 62.21% |
| JNUG240719C00037000 | 2024-06-21 12:31PM EDT | 37.00 | 3.20 | 3.00 | 3.20 | -0.95 | -22.89% | 18 | 17 | 61.13% |
| JNUG240719C00038000 | 2024-06-21 2:05PM EDT | 38.00 | 2.55 | 1.60 | 2.70 | -1.05 | -29.17% | 510 | 584 | 50.49% |
| JNUG240719C00039000 | 2024-06-21 3:10PM EDT | 39.00 | 2.17 | 2.15 | 2.25 | -0.93 | -30.00% | 9 | 19 | 61.87% |
| JNUG240719C00040000 | 2024-06-20 3:58PM EDT | 40.00 | 2.75 | 1.05 | 1.85 | 0.00 | - | 11 | 167 | 52.93% |
| JNUG240719C00041000 | 2024-06-21 3:43PM EDT | 41.00 | 1.48 | 1.45 | 1.60 | -0.82 | -35.65% | 13 | 38 | 62.55% |
| JNUG240719C00042000 | 2024-06-21 12:53PM EDT | 42.00 | 1.30 | 1.20 | 1.30 | -0.70 | -35.00% | 5 | 96 | 62.65% |
| JNUG240719C00043000 | 2024-06-21 12:39PM EDT | 43.00 | 1.05 | 1.00 | 1.10 | -0.49 | -31.82% | 504 | 556 | 63.62% |
| JNUG240719C00044000 | 2024-06-18 3:11PM EDT | 44.00 | 1.05 | 0.00 | 0.85 | 0.00 | - | 5 | 79 | 63.62% |
| JNUG240719C00045000 | 2024-06-21 11:33AM EDT | 45.00 | 0.75 | 0.65 | 0.75 | -0.40 | -34.78% | 1 | 1,668 | 64.16% |
| JNUG240719C00046000 | 2024-06-21 12:06PM EDT | 46.00 | 0.69 | 0.50 | 0.65 | -0.36 | -34.29% | 16 | 42 | 64.65% |
| JNUG240719C00047000 | 2024-06-14 2:57PM EDT | 47.00 | 0.56 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 54.79% |
| JNUG240719C00048000 | 2024-06-21 11:56AM EDT | 48.00 | 0.45 | 0.35 | 0.40 | 0.00 | - | 4 | 36 | 65.04% |
| JNUG240719C00049000 | 2024-06-21 3:10PM EDT | 49.00 | 0.33 | 0.25 | 0.35 | -2.11 | -86.48% | 3 | 6 | 65.23% |
| JNUG240719C00050000 | 2024-06-14 3:09PM EDT | 50.00 | 0.37 | 0.20 | 0.30 | 0.00 | - | 1 | 5 | 66.02% |
| JNUG240719C00055000 | 2024-06-11 12:05PM EDT | 55.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 37 | 105.86% |
| JNUG240719C00060000 | 2024-06-10 9:34AM EDT | 60.00 | 0.31 | 0.00 | 2.25 | 0.00 | - | 1 | 10 | 139.55% |
| JNUG240719C00070000 | 2024-06-17 1:24PM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 30 | 166.46% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG240719P00025000 | 2024-06-21 9:33AM EDT | 25.00 | 0.09 | 0.00 | 0.20 | -0.02 | -18.18% | 10 | 5 | 82.23% |
| JNUG240719P00027000 | 2024-06-18 1:02PM EDT | 27.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 4 | 5 | 128.91% |
| JNUG240719P00029000 | 2024-06-18 3:32PM EDT | 29.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 9 | 10 | 77.44% |
| JNUG240719P00030000 | 2024-06-20 9:30AM EDT | 30.00 | 0.38 | 0.00 | 0.55 | 0.00 | - | 1 | 63 | 64.26% |
| JNUG240719P00031000 | 2024-06-17 9:40AM EDT | 31.00 | 0.46 | 0.45 | 0.55 | -0.44 | -48.89% | 1 | 7 | 68.65% |
| JNUG240719P00032000 | 2024-06-18 3:38PM EDT | 32.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | 10 | 17 | 67.04% |
| JNUG240719P00033000 | 2024-06-21 9:55AM EDT | 33.00 | 0.89 | 0.00 | 0.95 | -0.56 | -38.62% | 5 | 7 | 52.44% |
| JNUG240719P00034000 | 2024-06-21 1:20PM EDT | 34.00 | 1.09 | 1.10 | 1.20 | -0.16 | -12.80% | 2 | 4 | 66.55% |
| JNUG240719P00035000 | 2024-06-20 12:35PM EDT | 35.00 | 1.50 | 1.40 | 1.50 | +0.30 | +25.00% | 2 | 39 | 65.53% |
| JNUG240719P00036000 | 2024-06-21 3:09PM EDT | 36.00 | 1.76 | 1.80 | 1.90 | -1.34 | -43.23% | 4 | 21 | 65.72% |
| JNUG240719P00037000 | 2024-06-21 2:11PM EDT | 37.00 | 2.35 | 2.20 | 2.35 | -0.25 | -9.62% | 10 | 6 | 65.14% |
| JNUG240719P00038000 | 2024-06-21 1:20PM EDT | 38.00 | 2.72 | 2.75 | 2.90 | +0.37 | +15.74% | 527 | 518 | 66.11% |
| JNUG240719P00039000 | 2024-06-21 10:48AM EDT | 39.00 | 3.38 | 3.30 | 3.50 | +0.04 | +1.20% | 1 | 10 | 66.31% |
| JNUG240719P00040000 | 2024-06-21 2:33PM EDT | 40.00 | 3.99 | 3.90 | 4.10 | -0.71 | -15.11% | 6 | 53 | 65.87% |
| JNUG240719P00041000 | 2024-06-20 1:40PM EDT | 41.00 | 4.20 | 4.60 | 4.80 | 0.00 | - | 2 | 4 | 66.65% |
| JNUG240719P00042000 | 2024-06-12 9:37AM EDT | 42.00 | 5.24 | 5.30 | 5.60 | 0.00 | - | 1 | 1 | 67.58% |
| JNUG240719P00043000 | 2024-06-21 9:54AM EDT | 43.00 | 6.20 | 6.10 | 7.40 | -1.90 | -23.46% | 1 | 519 | 81.98% |
| JNUG240719P00044000 | 2024-05-24 11:38AM EDT | 44.00 | 5.06 | 6.40 | 7.20 | 0.00 | - | 3 | 5 | 61.77% |
| JNUG240719P00045000 | 2024-06-13 9:30AM EDT | 45.00 | 8.40 | 6.90 | 8.80 | 0.00 | - | 1 | 5 | 68.70% |
| JNUG240719P00046000 | 2024-06-06 10:10AM EDT | 46.00 | 6.20 | 8.50 | 9.10 | 0.00 | - | 2 | 502 | 72.17% |
| JNUG240719P00048000 | 2024-05-28 10:48AM EDT | 48.00 | 6.68 | 10.10 | 11.10 | 0.00 | - | 1 | 1 | 74.22% |
| JNUG240719P00050000 | 2024-05-21 12:03PM EDT | 50.00 | 7.00 | 10.30 | 11.40 | 0.00 | - | 500 | 1,000 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.