Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.921,38 -643,27 (-1,00%)
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 comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG240426C00024000 | 2024-04-15 11:35AM EDT | 24.00 | 13.70 | 14.30 | 16.50 | 0.00 | - | 12 | 82 | 151.56% |
| JNUG240426C00025000 | 2024-04-15 10:53AM EDT | 25.00 | 13.00 | 12.10 | 15.80 | 0.00 | - | 21 | 413 | 351.95% |
| JNUG240426C00025500 | 2024-04-17 9:51AM EDT | 25.50 | 13.70 | 12.00 | 15.70 | 0.00 | - | 9 | 3 | 375.39% |
| JNUG240426C00029000 | 2024-04-19 2:20PM EDT | 29.00 | 10.45 | 9.70 | 12.10 | +1.67 | +19.02% | 1 | 18 | 188.48% |
| JNUG240426C00029500 | 2024-04-15 10:25AM EDT | 29.50 | 6.50 | 8.70 | 10.70 | 0.00 | - | 2 | 3 | 208.98% |
| JNUG240426C00030000 | 2024-04-11 1:33PM EDT | 30.00 | 9.31 | 7.60 | 11.30 | 0.00 | - | 1 | 8 | 107.81% |
| JNUG240426C00031000 | 2024-04-15 3:45PM EDT | 31.00 | 7.38 | 6.10 | 10.00 | 0.00 | - | 1 | 14 | 241.99% |
| JNUG240426C00031500 | 2024-04-03 11:38AM EDT | 31.50 | 5.50 | 6.00 | 9.60 | 0.00 | - | 2 | 92 | 238.67% |
| JNUG240426C00032000 | 2024-04-16 10:52AM EDT | 32.00 | 4.70 | 7.10 | 9.30 | 0.00 | - | 5 | 8 | 166.60% |
| JNUG240426C00032500 | 2024-04-16 10:49AM EDT | 32.50 | 4.30 | 6.70 | 7.70 | 0.00 | - | 2 | 11 | 115.43% |
| JNUG240426C00033000 | 2024-04-18 1:02PM EDT | 33.00 | 6.00 | 6.20 | 8.30 | 0.00 | - | 50 | 74 | 153.61% |
| JNUG240426C00033500 | 2024-04-16 11:25AM EDT | 33.50 | 3.80 | 5.70 | 7.80 | 0.00 | - | 12 | 8 | 145.31% |
| JNUG240426C00034000 | 2024-04-16 10:04AM EDT | 34.00 | 3.30 | 5.30 | 7.40 | 0.00 | - | 7 | 26 | 143.55% |
| JNUG240426C00035000 | 2024-04-19 11:51AM EDT | 35.00 | 5.30 | 4.40 | 6.20 | +1.40 | +35.90% | 6 | 123 | 123.44% |
| JNUG240426C00036000 | 2024-04-19 12:37PM EDT | 36.00 | 3.73 | 3.60 | 5.50 | +0.23 | +6.57% | 3 | 55 | 120.51% |
| JNUG240426C00037000 | 2024-04-19 3:45PM EDT | 37.00 | 2.92 | 2.85 | 3.10 | +0.67 | +29.78% | 7 | 16 | 70.80% |
| JNUG240426C00037500 | 2024-04-19 3:55PM EDT | 37.50 | 2.55 | 2.50 | 2.70 | +0.50 | +24.39% | 10 | 43 | 69.43% |
| JNUG240426C00038000 | 2024-04-19 2:30PM EDT | 38.00 | 2.40 | 2.20 | 2.35 | +0.62 | +34.83% | 8 | 132 | 69.43% |
| JNUG240426C00038500 | 2024-04-19 3:09PM EDT | 38.50 | 2.05 | 1.90 | 2.10 | +0.15 | +7.89% | 4 | 22 | 70.70% |
| JNUG240426C00039000 | 2024-04-19 3:52PM EDT | 39.00 | 1.65 | 1.65 | 1.80 | +0.27 | +19.57% | 83 | 91 | 70.61% |
| JNUG240426C00039500 | 2024-04-19 3:09PM EDT | 39.50 | 1.50 | 1.40 | 1.55 | +0.20 | +15.38% | 36 | 27 | 70.41% |
| JNUG240426C00040000 | 2024-04-19 3:54PM EDT | 40.00 | 1.20 | 1.25 | 1.35 | +0.15 | +14.29% | 543 | 857 | 72.56% |
| JNUG240426C00040500 | 2024-04-19 12:59PM EDT | 40.50 | 1.30 | 1.05 | 1.15 | +0.25 | +23.81% | 1 | 11 | 72.46% |
| JNUG240426C00041000 | 2024-04-19 3:59PM EDT | 41.00 | 0.95 | 0.85 | 1.00 | +0.09 | +10.47% | 25 | 24 | 72.36% |
| JNUG240426C00041500 | 2024-04-19 3:47PM EDT | 41.50 | 0.80 | 0.75 | 0.85 | 0.00 | - | 9 | 8 | 73.83% |
| JNUG240426C00042000 | 2024-04-19 10:05AM EDT | 42.00 | 0.69 | 0.65 | 0.75 | +0.14 | +25.45% | 4 | 54 | 75.59% |
| JNUG240426C00043000 | 2024-04-19 3:59PM EDT | 43.00 | 0.53 | 0.45 | 0.55 | -0.02 | -3.64% | 55 | 13 | 76.76% |
| JNUG240426C00043500 | 2024-04-17 12:23PM EDT | 43.50 | 0.45 | 0.40 | 0.50 | -0.03 | -6.25% | 2 | 18 | 79.30% |
| JNUG240426C00044000 | 2024-04-19 1:04PM EDT | 44.00 | 0.39 | 0.30 | 0.40 | -0.01 | -2.50% | 12 | 51 | 77.54% |
| JNUG240426C00045000 | 2024-04-18 9:41AM EDT | 45.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 10 | 48 | 79.10% |
| JNUG240426C00050000 | 2024-04-16 9:49AM EDT | 50.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 15 | 40 | 133.01% |
| JNUG240426C00055000 | 2024-04-12 12:45PM EDT | 55.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 5 | 169.14% |
| JNUG240426C00060000 | 2024-04-12 10:20AM EDT | 60.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 155.47% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG240426P00022000 | 2024-03-21 9:30AM EDT | 22.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 10 | 251.95% |
| JNUG240426P00023000 | 2024-03-18 1:12PM EDT | 23.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 270.12% |
| JNUG240426P00025000 | 2024-03-28 10:37AM EDT | 25.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 203.91% |
| JNUG240426P00025500 | 2024-03-27 9:51AM EDT | 25.50 | 0.40 | 0.00 | 0.40 | 0.00 | - | 6 | 6 | 196.48% |
| JNUG240426P00026000 | 2024-03-20 11:25AM EDT | 26.00 | 1.00 | 0.00 | 0.40 | 0.00 | - | 4 | 4 | 189.06% |
| JNUG240426P00026500 | 2024-04-08 9:33AM EDT | 26.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 210.55% |
| JNUG240426P00027000 | 2024-03-12 3:48PM EDT | 27.00 | 1.60 | 0.00 | 1.35 | 0.00 | - | - | 2 | 238.67% |
| JNUG240426P00027500 | 2024-04-10 10:00AM EDT | 27.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 194.73% |
| JNUG240426P00028000 | 2024-04-16 11:07AM EDT | 28.00 | 0.10 | 0.00 | 0.75 | -0.01 | -9.09% | 5 | 21 | 186.91% |
| JNUG240426P00028500 | 2024-04-09 10:28AM EDT | 28.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 179.30% |
| JNUG240426P00029000 | 2024-03-20 9:30AM EDT | 29.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| JNUG240426P00029500 | 2024-04-08 9:41AM EDT | 29.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 164.26% |
| JNUG240426P00030000 | 2024-04-17 9:51AM EDT | 30.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 109.38% |
| JNUG240426P00031000 | 2024-03-20 11:25AM EDT | 31.00 | 3.65 | 0.00 | 0.60 | 0.00 | - | 4 | 4 | 133.98% |
| JNUG240426P00031500 | 2024-04-05 9:38AM EDT | 31.50 | 0.70 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 132.62% |
| JNUG240426P00032000 | 2024-04-15 11:44AM EDT | 32.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 3 | 9 | 92.19% |
| JNUG240426P00033000 | 2024-04-19 10:39AM EDT | 33.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 19 | 53 | 81.25% |
| JNUG240426P00033500 | 2024-04-18 12:30PM EDT | 33.50 | 0.26 | 0.10 | 0.20 | 0.00 | - | 1 | 15 | 82.81% |
| JNUG240426P00034000 | 2024-04-19 12:15PM EDT | 34.00 | 0.15 | 0.15 | 0.20 | -0.19 | -55.88% | 1 | 13 | 80.08% |
| JNUG240426P00035000 | 2024-04-19 3:11PM EDT | 35.00 | 0.26 | 0.25 | 0.35 | -0.24 | -48.00% | 8 | 19 | 79.79% |
| JNUG240426P00036000 | 2024-04-19 10:56AM EDT | 36.00 | 0.40 | 0.40 | 0.45 | -0.45 | -52.94% | 205 | 5 | 75.39% |
| JNUG240426P00037000 | 2024-04-19 3:55PM EDT | 37.00 | 0.70 | 0.20 | 0.70 | -0.31 | -30.69% | 12 | 35 | 62.11% |
| JNUG240426P00037500 | 2024-04-19 3:56PM EDT | 37.50 | 0.85 | 0.80 | 0.90 | -0.45 | -34.62% | 19 | 4 | 76.27% |
| JNUG240426P00038000 | 2024-04-19 12:14PM EDT | 38.00 | 0.97 | 0.30 | 1.15 | -0.68 | -41.21% | 216 | 19 | 60.84% |
| JNUG240426P00038500 | 2024-04-19 11:53AM EDT | 38.50 | 1.06 | 1.15 | 1.35 | -0.89 | -45.64% | 44 | 42 | 76.86% |
| JNUG240426P00039000 | 2024-04-19 3:36PM EDT | 39.00 | 1.46 | 0.70 | 1.60 | -0.79 | -35.11% | 116 | 12 | 61.52% |
| JNUG240426P00039500 | 2024-04-18 2:12PM EDT | 39.50 | 2.70 | 1.65 | 1.85 | 0.00 | - | 35 | 37 | 77.54% |
| JNUG240426P00040000 | 2024-04-17 9:44AM EDT | 40.00 | 1.69 | 1.20 | 2.15 | -0.96 | -36.23% | 1 | 16 | 61.23% |
| JNUG240426P00041000 | 2024-04-18 1:14PM EDT | 41.00 | 3.30 | 2.55 | 2.85 | 0.00 | - | 3 | 13 | 79.88% |
| JNUG240426P00042000 | 2024-04-19 2:06PM EDT | 42.00 | 3.30 | 3.30 | 3.60 | -0.90 | -21.43% | 2 | 52 | 82.52% |
| JNUG240426P00043000 | 2024-04-15 11:53AM EDT | 43.00 | 5.80 | 4.10 | 4.40 | 0.00 | - | 1 | 4 | 84.57% |
| JNUG240426P00043500 | 2024-04-12 12:26PM EDT | 43.50 | 4.20 | 2.70 | 4.80 | 0.00 | - | 25 | 25 | 93.55% |
| JNUG240426P00044000 | 2024-04-12 12:29PM EDT | 44.00 | 4.70 | 3.90 | 5.30 | 0.00 | - | 12 | 12 | 99.41% |
| JNUG240426P00045000 | 2024-04-12 11:12AM EDT | 45.00 | 4.00 | 4.00 | 6.20 | 0.00 | - | 20 | 10 | 104.10% |
| JNUG240426P00050000 | 2024-04-12 12:20PM EDT | 50.00 | 9.40 | 10.40 | 11.50 | 0.00 | - | 7 | 7 | 128.71% |
© 2024 Yahoo. Todos os direitos reservados.