Mercado fechará em 5 h 44 min
BOVESPA
120.063,86 +926,00 (+0,78%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.161,77 +764,57 (+1,46%) PETROLEO CRU
80,93 +0,60 (+0,75%) OURO
2.339,10 +10,10 (+0,43%) Bitcoin USD
64.780,69 -523,29 (-0,80%)
Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:15AM EDT. Mercado aberto.
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG240621C00015000 | 2024-04-30 9:41AM EDT | 15.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| JNUG240621C00019000 | 2024-03-18 12:25PM EDT | 19.00 | 11.68 | 18.60 | 20.70 | 0.00 | - | 1 | 103 | 642.58% |
| JNUG240621C00020000 | 2024-06-05 3:10PM EDT | 20.00 | 21.50 | 15.50 | 19.30 | 0.00 | - | 11 | 41 | 352.34% |
| JNUG240621C00021000 | 2024-05-17 3:52PM EDT | 21.00 | 25.40 | 14.10 | 17.90 | 0.00 | - | 3 | 139 | 601.56% |
| JNUG240621C00022000 | 2024-04-10 11:59AM EDT | 22.00 | 16.80 | 17.50 | 21.10 | 0.00 | - | 30 | 93 | 844.92% |
| JNUG240621C00023000 | 2024-06-07 2:05PM EDT | 23.00 | 14.80 | 12.60 | 16.00 | 0.00 | - | 1 | 42 | 245.31% |
| JNUG240621C00024000 | 2024-05-09 3:07PM EDT | 24.00 | 17.40 | 11.40 | 15.50 | 0.00 | - | 1 | 61 | 275.39% |
| JNUG240621C00025000 | 2024-06-13 1:57PM EDT | 25.00 | 11.50 | 10.60 | 13.80 | 0.00 | - | 1 | 119 | 452.15% |
| JNUG240621C00026000 | 2024-05-10 12:47PM EDT | 26.00 | 15.50 | 9.50 | 13.50 | 0.00 | - | 1 | 304 | 244.53% |
| JNUG240621C00027000 | 2024-05-22 2:27PM EDT | 27.00 | 17.58 | 8.60 | 11.20 | 0.00 | - | 2 | 100 | 324.61% |
| JNUG240621C00028000 | 2024-06-17 12:18PM EDT | 28.00 | 8.00 | 7.50 | 11.30 | 0.00 | - | 410 | 207 | 183.59% |
| JNUG240621C00029000 | 2024-06-06 2:39PM EDT | 29.00 | 15.41 | 6.60 | 10.30 | 0.00 | - | 1 | 73 | 175.00% |
| JNUG240621C00030000 | 2024-06-14 10:16AM EDT | 30.00 | 6.87 | 5.30 | 9.30 | 0.00 | - | 3 | 318 | 124.61% |
| JNUG240621C00031000 | 2024-06-12 11:54AM EDT | 31.00 | 8.00 | 4.40 | 7.80 | 0.00 | - | 7 | 85 | 278.32% |
| JNUG240621C00032000 | 2024-06-13 1:41PM EDT | 32.00 | 4.90 | 3.50 | 6.80 | 0.00 | - | 1 | 40 | 251.17% |
| JNUG240621C00033000 | 2024-06-13 9:54AM EDT | 33.00 | 4.60 | 4.10 | 6.30 | 0.00 | - | 2 | 181 | 175.20% |
| JNUG240621C00033500 | 2024-06-10 9:54AM EDT | 33.50 | 4.30 | 2.65 | 5.80 | 0.00 | - | - | 1 | 121.48% |
| JNUG240621C00034000 | 2024-06-17 2:37PM EDT | 34.00 | 2.87 | 1.75 | 5.40 | 0.00 | - | 2 | 152 | 96.48% |
| JNUG240621C00034500 | 2024-06-14 3:25PM EDT | 34.50 | 2.90 | 1.00 | 4.90 | 0.00 | - | 5 | 5 | 73.83% |
| JNUG240621C00035000 | 2024-06-18 9:43AM EDT | 35.00 | 2.20 | 2.55 | 3.20 | -0.20 | -8.33% | 1 | 266 | 100.98% |
| JNUG240621C00035500 | 2024-06-17 9:55AM EDT | 35.50 | 1.48 | 2.05 | 4.20 | 0.00 | - | 1 | 12 | 142.58% |
| JNUG240621C00036000 | 2024-06-18 9:49AM EDT | 36.00 | 1.52 | 1.70 | 2.15 | +0.47 | +44.76% | 3 | 113 | 80.18% |
| JNUG240621C00036500 | 2024-06-17 2:27PM EDT | 36.50 | 1.15 | 1.40 | 1.90 | 0.00 | - | 8 | 12 | 82.03% |
| JNUG240621C00037000 | 2024-06-18 9:59AM EDT | 37.00 | 1.25 | 1.00 | 1.40 | +0.50 | +66.67% | 4 | 207 | 70.41% |
| JNUG240621C00037500 | 2024-06-18 9:57AM EDT | 37.50 | 0.95 | 0.85 | 2.80 | +0.40 | +72.73% | 8 | 28 | 126.17% |
| JNUG240621C00038000 | 2024-06-18 9:55AM EDT | 38.00 | 0.65 | 0.70 | 1.30 | +0.30 | +85.71% | 8 | 251 | 86.52% |
| JNUG240621C00038500 | 2024-06-18 9:50AM EDT | 38.50 | 0.40 | 0.00 | 0.60 | +0.18 | +81.82% | 36 | 36 | 71.48% |
| JNUG240621C00039000 | 2024-06-18 9:59AM EDT | 39.00 | 0.40 | 0.00 | 0.50 | +0.16 | +66.67% | 30 | 175 | 54.49% |
| JNUG240621C00039500 | 2024-06-18 9:30AM EDT | 39.50 | 0.10 | 0.00 | 0.35 | -0.03 | -23.08% | 1 | 222 | 55.47% |
| JNUG240621C00040000 | 2024-06-18 9:56AM EDT | 40.00 | 0.12 | 0.00 | 0.35 | -0.01 | -7.69% | 1 | 478 | 62.89% |
| JNUG240621C00040500 | 2024-06-14 1:41PM EDT | 40.50 | 0.23 | 0.00 | 0.20 | 0.00 | - | 14 | 64 | 59.96% |
| JNUG240621C00041000 | 2024-06-17 10:34AM EDT | 41.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 3 | 50 | 91.02% |
| JNUG240621C00042000 | 2024-06-14 1:16PM EDT | 42.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 1 | 224 | 90.04% |
| JNUG240621C00042500 | 2024-06-10 10:22AM EDT | 42.50 | 0.55 | 0.00 | 1.25 | 0.00 | - | - | 15 | 144.34% |
| JNUG240621C00043000 | 2024-06-17 1:07PM EDT | 43.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 15 | 114 | 127.15% |
| JNUG240621C00043500 | 2024-06-14 10:50AM EDT | 43.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 133.79% |
| JNUG240621C00044000 | 2024-06-12 1:57PM EDT | 44.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 7 | 67 | 87.50% |
| JNUG240621C00045000 | 2024-06-13 3:59PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 328 | 152.73% |
| JNUG240621C00046000 | 2024-06-12 9:53AM EDT | 46.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 71 | 164.65% |
| JNUG240621C00047000 | 2024-06-17 9:45AM EDT | 47.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 51 | 176.17% |
| JNUG240621C00048000 | 2024-06-07 10:16AM EDT | 48.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 187.11% |
| JNUG240621C00049000 | 2024-06-07 9:32AM EDT | 49.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 197.66% |
| JNUG240621C00050000 | 2024-06-14 12:58PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,016 | 139.06% |
| JNUG240621C00051000 | 2024-06-10 11:59AM EDT | 51.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 702 | 217.58% |
| JNUG240621C00052000 | 2024-06-10 9:30AM EDT | 52.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 226.95% |
| JNUG240621C00053000 | 2024-06-06 11:15AM EDT | 53.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 236.33% |
| JNUG240621C00054000 | 2024-05-28 12:03PM EDT | 54.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 245.31% |
| JNUG240621C00055000 | 2024-06-07 3:47PM EDT | 55.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | 3 | 143 | 216.41% |
| JNUG240621C00060000 | 2024-06-05 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 235 | 294.14% |
| JNUG240621C00065000 | 2024-05-31 2:49PM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 329.69% |
| JNUG240621C00070000 | 2024-06-10 9:37AM EDT | 70.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 361.33% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG240621P00015000 | 2024-03-12 10:34AM EDT | 15.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 37 | 50 | 568.36% |
| JNUG240621P00019000 | 2024-04-01 11:39AM EDT | 19.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 12 | 51 | 586.91% |
| JNUG240621P00020000 | 2024-05-14 10:51AM EDT | 20.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 59 | 546.88% |
| JNUG240621P00021000 | 2024-05-23 9:30AM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 60 | 381.25% |
| JNUG240621P00022000 | 2024-06-06 1:54PM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 53 | 355.47% |
| JNUG240621P00023000 | 2024-06-10 10:39AM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 54 | 330.47% |
| JNUG240621P00024000 | 2024-06-04 9:31AM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 306.64% |
| JNUG240621P00025000 | 2024-06-10 11:26AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 239 | 189.06% |
| JNUG240621P00026000 | 2024-06-10 12:09PM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 244 | 172.66% |
| JNUG240621P00027000 | 2024-06-06 11:16AM EDT | 27.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 3 | 80 | 239.45% |
| JNUG240621P00028000 | 2024-06-06 11:15AM EDT | 28.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 4 | 29 | 233.59% |
| JNUG240621P00029000 | 2024-06-10 9:34AM EDT | 29.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 60 | 113 | 185.55% |
| JNUG240621P00030000 | 2024-06-14 10:07AM EDT | 30.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 1,676 | 133.59% |
| JNUG240621P00031000 | 2024-06-11 3:49PM EDT | 31.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 16 | 89 | 157.03% |
| JNUG240621P00032000 | 2024-06-10 12:50PM EDT | 32.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 121 | 105.47% |
| JNUG240621P00033000 | 2024-06-18 9:39AM EDT | 33.00 | 0.10 | 0.00 | 0.10 | -0.04 | -28.57% | 3 | 427 | 68.75% |
| JNUG240621P00033500 | 2024-06-11 12:46PM EDT | 33.50 | 0.50 | 0.00 | 0.15 | 0.00 | - | - | 22 | 67.58% |
| JNUG240621P00034000 | 2024-06-17 2:15PM EDT | 34.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 10 | 254 | 89.84% |
| JNUG240621P00034500 | 2024-06-17 2:12PM EDT | 34.50 | 0.30 | 0.00 | 1.70 | 0.00 | - | 7 | 15 | 127.54% |
| JNUG240621P00035000 | 2024-06-17 2:16PM EDT | 35.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 35 | 614 | 57.42% |
| JNUG240621P00035500 | 2024-06-17 12:00PM EDT | 35.50 | 0.95 | 0.00 | 0.35 | 0.00 | - | 4 | 7 | 64.26% |
| JNUG240621P00036000 | 2024-06-17 10:12AM EDT | 36.00 | 1.15 | 0.05 | 1.10 | 0.00 | - | 14 | 102 | 70.31% |
| JNUG240621P00036500 | 2024-06-17 10:26AM EDT | 36.50 | 1.39 | 0.00 | 0.65 | 0.00 | - | 3 | 20 | 62.70% |
| JNUG240621P00037000 | 2024-06-17 12:58PM EDT | 37.00 | 1.00 | 0.00 | 0.85 | -0.45 | -31.03% | 5 | 111 | 61.43% |
| JNUG240621P00037500 | 2024-06-12 2:00PM EDT | 37.50 | 1.20 | 0.95 | 1.10 | 0.00 | - | - | 1 | 55.96% |
| JNUG240621P00038000 | 2024-06-17 3:15PM EDT | 38.00 | 1.90 | 0.40 | 1.35 | 0.00 | - | 1 | 128 | 57.42% |
| JNUG240621P00038500 | 2024-06-13 10:41AM EDT | 38.50 | 2.10 | 0.50 | 1.70 | 0.00 | - | 3 | 5 | 57.81% |
| JNUG240621P00039000 | 2024-06-17 10:39AM EDT | 39.00 | 3.35 | 0.20 | 2.30 | 0.00 | - | 3 | 205 | 75.39% |
| JNUG240621P00039500 | 2024-06-13 3:14PM EDT | 39.50 | 3.40 | 0.45 | 2.90 | 0.00 | - | 5 | 106 | 92.58% |
| JNUG240621P00040000 | 2024-06-18 9:30AM EDT | 40.00 | 4.20 | 1.40 | 2.85 | +0.61 | +16.99% | 4 | 1,118 | 47.27% |
| JNUG240621P00040500 | 2024-06-10 9:45AM EDT | 40.50 | 4.30 | 2.05 | 3.50 | 0.00 | - | 36 | 76 | 74.22% |
| JNUG240621P00041000 | 2024-06-17 11:21AM EDT | 41.00 | 5.95 | 3.20 | 3.80 | 0.00 | - | 2 | 37 | 43.75% |
| JNUG240621P00041500 | 2024-06-17 9:48AM EDT | 41.50 | 6.05 | 3.20 | 6.30 | 0.00 | - | 1 | 41 | 114.26% |
| JNUG240621P00042000 | 2024-06-10 9:45AM EDT | 42.00 | 5.60 | 3.50 | 5.20 | 0.00 | - | 5 | 629 | 116.99% |
| JNUG240621P00043000 | 2024-06-07 1:42PM EDT | 43.00 | 6.00 | 4.00 | 7.30 | 0.00 | - | 56 | 86 | 222.27% |
| JNUG240621P00043500 | 2024-06-10 9:40AM EDT | 43.50 | 6.70 | 4.30 | 8.20 | 0.00 | - | 10 | 11 | 259.57% |
| JNUG240621P00044000 | 2024-06-10 9:45AM EDT | 44.00 | 7.40 | 4.80 | 8.70 | 0.00 | - | 11 | 21 | 267.87% |
| JNUG240621P00045000 | 2024-06-07 12:38PM EDT | 45.00 | 7.30 | 5.80 | 9.50 | 0.00 | - | 2 | 612 | 269.14% |
| JNUG240621P00046000 | 2024-06-07 10:57AM EDT | 46.00 | 7.70 | 6.80 | 10.70 | 0.00 | - | 9 | 27 | 299.12% |
| JNUG240621P00047000 | 2024-06-05 11:18AM EDT | 47.00 | 6.50 | 7.80 | 11.70 | 0.00 | - | 4 | 23 | 313.67% |
| JNUG240621P00048000 | 2024-06-12 12:01PM EDT | 48.00 | 9.12 | 9.20 | 12.50 | 0.00 | - | 3 | 23 | 127.34% |
| JNUG240621P00050000 | 2024-06-04 10:00AM EDT | 50.00 | 12.00 | 10.70 | 14.50 | 0.00 | - | 1 | 12 | 338.18% |
| JNUG240621P00054000 | 2024-05-31 11:29AM EDT | 54.00 | 11.50 | 14.70 | 18.50 | 0.00 | - | 2 | 0 | 384.77% |
| JNUG240621P00055000 | 2024-04-29 3:03PM EDT | 55.00 | 16.20 | 10.30 | 13.70 | 0.00 | - | 7 | 27 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.