Mercado fechado
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
79,06 -0,20 (-0,25%) OURO
2.425,40 -0,50 (-0,02%) Bitcoin USD
70.138,72 -1.218,43 (-1,71%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG260116C00015000 | 2024-05-09 2:56PM EDT | 15.00 | 26.95 | 30.50 | 35.00 | 0.00 | - | 2 | 69 | 57.18% |
| JNUG260116C00019000 | 2024-01-19 11:35AM EDT | 19.00 | 11.80 | 7.50 | 12.50 | 0.00 | - | 2 | 3 | 0.00% |
| JNUG260116C00020000 | 2024-05-20 9:53AM EDT | 20.00 | 29.00 | 26.90 | 30.00 | +0.90 | +3.20% | 10 | 468 | 55.57% |
| JNUG260116C00021000 | 2024-01-18 12:30PM EDT | 21.00 | 11.50 | 6.50 | 11.50 | 0.00 | - | 1 | 1 | 0.00% |
| JNUG260116C00022000 | 2024-05-17 10:33AM EDT | 22.00 | 25.47 | 25.40 | 29.40 | 0.00 | - | 2 | 11 | 61.16% |
| JNUG260116C00023000 | 2024-03-04 12:46PM EDT | 23.00 | 11.40 | 18.50 | 19.80 | 0.00 | - | 55 | 55 | 0.00% |
| JNUG260116C00024000 | 2024-04-05 10:53AM EDT | 24.00 | 19.11 | 14.50 | 17.70 | 0.00 | - | 1 | 44 | 0.00% |
| JNUG260116C00025000 | 2024-05-20 12:57PM EDT | 25.00 | 26.40 | 24.90 | 28.20 | 0.00 | - | 4 | 307 | 71.17% |
| JNUG260116C00026000 | 2024-03-07 2:04PM EDT | 26.00 | 10.50 | 17.80 | 20.80 | 0.00 | - | 1 | 10 | 0.00% |
| JNUG260116C00027000 | 2024-03-05 12:56PM EDT | 27.00 | 9.20 | 14.00 | 17.00 | 0.00 | - | 1 | 2 | 0.00% |
| JNUG260116C00028000 | 2024-03-14 12:18PM EDT | 28.00 | 9.80 | 17.10 | 18.90 | 0.00 | - | 2 | 5 | 0.00% |
| JNUG260116C00029000 | 2024-05-06 11:38AM EDT | 29.00 | 16.40 | 21.80 | 26.00 | 0.00 | - | 1 | 5 | 68.43% |
| JNUG260116C00030000 | 2024-05-21 10:17AM EDT | 30.00 | 23.50 | 21.00 | 24.80 | +0.31 | +1.34% | 5 | 128 | 65.42% |
| JNUG260116C00032000 | 2024-01-10 11:44AM EDT | 32.00 | 9.80 | 5.20 | 6.60 | 0.00 | - | 6 | 6 | 0.00% |
| JNUG260116C00033000 | 2024-05-20 1:28PM EDT | 33.00 | 22.50 | 20.20 | 24.00 | 0.00 | - | 1 | 7 | 69.98% |
| JNUG260116C00034000 | 2024-05-06 9:30AM EDT | 34.00 | 14.20 | 19.00 | 23.30 | 0.00 | - | 10 | 5 | 67.24% |
| JNUG260116C00035000 | 2024-04-22 9:32AM EDT | 35.00 | 13.00 | 19.70 | 23.00 | 0.00 | - | 10 | 14 | 71.01% |
| JNUG260116C00037000 | 2024-05-20 9:30AM EDT | 37.00 | 20.30 | 18.80 | 21.00 | 0.00 | - | 1 | 7 | 67.93% |
| JNUG260116C00038000 | 2024-04-04 12:42PM EDT | 38.00 | 13.19 | 11.50 | 12.60 | 0.00 | - | 1 | 1 | 32.36% |
| JNUG260116C00039000 | 2024-05-13 2:19PM EDT | 39.00 | 14.30 | 16.50 | 21.40 | 0.00 | - | 2 | 7 | 67.42% |
| JNUG260116C00040000 | 2024-05-14 9:30AM EDT | 40.00 | 14.30 | 16.50 | 20.90 | 0.00 | - | 1 | 134 | 68.23% |
| JNUG260116C00041000 | 2024-05-09 10:09AM EDT | 41.00 | 13.30 | 16.00 | 21.00 | 0.00 | - | 1 | 6 | 69.20% |
| JNUG260116C00042000 | 2024-05-08 1:15PM EDT | 42.00 | 12.30 | 15.60 | 19.80 | 0.00 | - | - | 1 | 67.16% |
| JNUG260116C00043000 | 2024-05-14 10:04AM EDT | 43.00 | 14.11 | 16.00 | 19.50 | 0.00 | - | 6 | 10 | 69.21% |
| JNUG260116C00044000 | 2024-04-18 10:20AM EDT | 44.00 | 12.15 | 15.60 | 17.80 | 0.00 | - | - | 0 | 65.98% |
| JNUG260116C00045000 | 2024-05-16 12:45PM EDT | 45.00 | 16.35 | 14.50 | 18.30 | +2.25 | +15.96% | 1 | 49 | 66.26% |
| JNUG260116C00046000 | 2024-05-08 12:36PM EDT | 46.00 | 11.40 | 16.00 | 19.00 | 0.00 | - | - | 1 | 72.97% |
| JNUG260116C00050000 | 2024-05-03 9:45AM EDT | 50.00 | 9.00 | 15.30 | 17.80 | 0.00 | - | 1 | 362 | 74.33% |
| JNUG260116C00055000 | 2024-05-09 1:27PM EDT | 55.00 | 10.10 | 13.70 | 15.60 | 0.00 | - | 1 | 7 | 72.14% |
| JNUG260116C00060000 | 2024-05-10 9:30AM EDT | 60.00 | 10.00 | 12.60 | 15.40 | 0.00 | - | - | 1 | 74.67% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG260116P00015000 | 2024-05-13 3:26PM EDT | 15.00 | 1.65 | 1.00 | 2.00 | 0.00 | - | 2 | 13 | 77.22% |
| JNUG260116P00020000 | 2024-04-01 11:14AM EDT | 20.00 | 4.15 | 3.40 | 4.20 | 0.00 | - | 1 | 11 | 85.01% |
| JNUG260116P00022000 | 2024-04-12 11:11AM EDT | 22.00 | 4.05 | 3.20 | 4.00 | 0.00 | - | 4 | 4 | 75.51% |
| JNUG260116P00023000 | 2024-04-10 3:09PM EDT | 23.00 | 5.02 | 3.60 | 4.30 | 0.00 | - | - | 1 | 75.17% |
| JNUG260116P00025000 | 2024-01-10 4:38PM EDT | 25.00 | 7.63 | 6.00 | 11.00 | 0.00 | - | - | 1 | 104.32% |
| JNUG260116P00026000 | 2023-12-13 3:04PM EDT | 26.00 | 7.53 | 5.50 | 9.40 | 0.00 | - | - | 8 | 91.92% |
| JNUG260116P00028000 | 2024-04-08 3:24PM EDT | 28.00 | 6.80 | 6.30 | 7.10 | 0.00 | - | 30 | 30 | 79.05% |
| JNUG260116P00029000 | 2024-05-20 11:49AM EDT | 29.00 | 5.87 | 5.50 | 6.90 | 0.00 | - | 12 | 7 | 72.30% |
| JNUG260116P00030000 | 2024-05-09 1:31PM EDT | 30.00 | 7.40 | 5.70 | 6.80 | 0.00 | - | 27 | 82 | 69.49% |
| JNUG260116P00031000 | 2024-04-04 12:43PM EDT | 31.00 | 8.75 | 8.50 | 9.30 | 0.00 | - | 1 | 8 | 83.14% |
| JNUG260116P00032000 | 2024-04-04 12:18PM EDT | 32.00 | 9.42 | 9.10 | 9.90 | 0.00 | - | 2 | 3 | 83.37% |
| JNUG260116P00033000 | 2024-05-16 12:46PM EDT | 33.00 | 8.60 | 7.00 | 8.70 | 0.00 | - | 25 | 25 | 70.13% |
| JNUG260116P00034000 | 2024-04-12 10:09AM EDT | 34.00 | 9.67 | 8.70 | 9.60 | 0.00 | - | 25 | 25 | 74.59% |
| JNUG260116P00035000 | 2024-05-13 1:29PM EDT | 35.00 | 10.20 | 8.00 | 9.20 | 0.00 | - | 1 | 171 | 68.35% |
| JNUG260116P00036000 | 2024-05-17 11:42AM EDT | 36.00 | 9.60 | 8.50 | 9.70 | 0.00 | - | 1 | 1 | 68.10% |
| JNUG260116P00039000 | 2024-05-17 11:33AM EDT | 39.00 | 11.10 | 10.70 | 12.90 | 0.00 | - | 1 | 1 | 73.21% |
| JNUG260116P00040000 | 2024-05-17 2:46PM EDT | 40.00 | 11.45 | 10.70 | 12.80 | 0.00 | - | 2 | 6 | 69.87% |
| JNUG260116P00045000 | 2024-05-17 2:20PM EDT | 45.00 | 14.70 | 13.60 | 14.80 | 0.00 | - | 4 | 6 | 66.63% |
| JNUG260116P00050000 | 2024-05-17 2:46PM EDT | 50.00 | 17.48 | 16.70 | 18.10 | 0.00 | - | 2 | 16 | 66.02% |
| JNUG260116P00060000 | 2024-05-15 1:52PM EDT | 60.00 | 25.90 | 22.30 | 26.30 | 0.00 | - | - | 1 | 64.53% |
© 2024 Yahoo. Todos os direitos reservados.