Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
81,18 -0,75 (-0,92%) OURO
2.294,40 -8,50 (-0,37%) Bitcoin USD
60.207,92 -3.174,88 (-5,01%)
Direxion Daily Gold Miners Index Bull 2X Shares (NUGT)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240503C00020000 | 2024-04-16 10:28AM EDT | 20.00 | 16.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUGT240503C00027000 | 2024-04-19 9:54AM EDT | 27.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUGT240503C00028000 | 2024-03-26 12:03PM EDT | 28.00 | 4.09 | 10.20 | 14.00 | 0.00 | - | 1 | 1 | 563.28% |
| NUGT240503C00028500 | 2024-04-16 9:30AM EDT | 28.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUGT240503C00029000 | 2024-04-30 3:23PM EDT | 29.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NUGT240503C00029500 | 2024-04-18 10:08AM EDT | 29.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUGT240503C00030000 | 2024-04-29 3:49PM EDT | 30.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NUGT240503C00031000 | 2024-04-23 11:04AM EDT | 31.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NUGT240503C00031500 | 2024-04-23 9:30AM EDT | 31.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NUGT240503C00032000 | 2024-04-30 11:28AM EDT | 32.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NUGT240503C00032500 | 2024-04-26 3:32PM EDT | 32.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NUGT240503C00033000 | 2024-04-26 12:09PM EDT | 33.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NUGT240503C00033500 | 2024-04-30 2:45PM EDT | 33.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUGT240503C00034000 | 2024-04-30 2:59PM EDT | 34.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUGT240503C00034500 | 2024-04-30 12:37PM EDT | 34.50 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUGT240503C00035000 | 2024-04-30 3:35PM EDT | 35.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NUGT240503C00035500 | 2024-04-30 3:56PM EDT | 35.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NUGT240503C00036000 | 2024-04-30 3:57PM EDT | 36.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NUGT240503C00037000 | 2024-04-30 2:50PM EDT | 37.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| NUGT240503C00038000 | 2024-04-30 3:56PM EDT | 38.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 6.25% |
| NUGT240503C00038500 | 2024-04-30 3:57PM EDT | 38.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 12.50% |
| NUGT240503C00039000 | 2024-04-30 3:56PM EDT | 39.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 12.50% |
| NUGT240503C00039500 | 2024-04-30 2:39PM EDT | 39.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| NUGT240503C00040000 | 2024-04-30 3:41PM EDT | 40.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| NUGT240503C00040500 | 2024-04-30 3:52PM EDT | 40.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| NUGT240503C00041000 | 2024-04-30 3:16PM EDT | 41.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| NUGT240503C00041500 | 2024-04-30 2:08PM EDT | 41.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| NUGT240503C00042000 | 2024-04-30 3:53PM EDT | 42.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 25.00% |
| NUGT240503C00042500 | 2024-04-30 2:58PM EDT | 42.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 50.00% |
| NUGT240503C00043000 | 2024-04-30 3:59PM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NUGT240503C00043500 | 2024-04-30 11:33AM EDT | 43.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NUGT240503C00044000 | 2024-04-30 3:53PM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| NUGT240503C00044500 | 2024-04-30 10:09AM EDT | 44.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NUGT240503C00045000 | 2024-04-30 3:54PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| NUGT240503C00045500 | 2024-04-30 11:01AM EDT | 45.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NUGT240503C00046000 | 2024-04-30 2:05PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NUGT240503C00046500 | 2024-04-29 10:17AM EDT | 46.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUGT240503C00047000 | 2024-04-30 1:47PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NUGT240503C00047500 | 2024-04-29 9:51AM EDT | 47.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| NUGT240503C00048000 | 2024-04-29 10:35AM EDT | 48.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| NUGT240503C00050000 | 2024-04-29 12:33PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NUGT240503C00051000 | 2024-04-29 9:30AM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Opções de vendapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240503P00020000 | 2024-04-09 10:07AM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NUGT240503P00022000 | 2024-04-02 1:15PM EDT | 22.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NUGT240503P00023000 | 2024-03-27 12:12PM EDT | 23.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 311.72% |
| NUGT240503P00024000 | 2024-04-01 12:26PM EDT | 24.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUGT240503P00025500 | 2024-03-25 9:34AM EDT | 25.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| NUGT240503P00026000 | 2024-04-16 3:44PM EDT | 26.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| NUGT240503P00026500 | 2024-04-16 3:44PM EDT | 26.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NUGT240503P00027000 | 2024-04-16 2:48PM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| NUGT240503P00027500 | 2024-04-03 2:22PM EDT | 27.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NUGT240503P00028000 | 2024-04-18 2:00PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUGT240503P00028500 | 2024-04-16 2:48PM EDT | 28.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| NUGT240503P00029000 | 2024-04-09 11:46AM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NUGT240503P00029500 | 2024-04-22 3:51PM EDT | 29.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NUGT240503P00030000 | 2024-04-30 10:06AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NUGT240503P00030500 | 2024-04-24 9:54AM EDT | 30.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NUGT240503P00031000 | 2024-04-29 10:46AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NUGT240503P00031500 | 2024-04-26 10:37AM EDT | 31.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUGT240503P00032000 | 2024-04-30 3:50PM EDT | 32.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 50.00% |
| NUGT240503P00032500 | 2024-04-30 3:55PM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| NUGT240503P00033000 | 2024-04-30 2:55PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| NUGT240503P00033500 | 2024-04-30 2:56PM EDT | 33.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NUGT240503P00034000 | 2024-04-30 3:51PM EDT | 34.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| NUGT240503P00034500 | 2024-04-30 3:38PM EDT | 34.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| NUGT240503P00035000 | 2024-04-30 3:57PM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| NUGT240503P00035500 | 2024-04-30 3:52PM EDT | 35.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| NUGT240503P00036000 | 2024-04-30 3:57PM EDT | 36.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| NUGT240503P00037000 | 2024-04-30 3:58PM EDT | 37.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 738 | 0 | 1.56% |
| NUGT240503P00038000 | 2024-04-30 3:56PM EDT | 38.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| NUGT240503P00038500 | 2024-04-30 2:12PM EDT | 38.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| NUGT240503P00039000 | 2024-04-30 3:28PM EDT | 39.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| NUGT240503P00039500 | 2024-04-30 10:12AM EDT | 39.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NUGT240503P00040000 | 2024-04-30 1:09PM EDT | 40.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| NUGT240503P00040500 | 2024-04-30 10:28AM EDT | 40.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NUGT240503P00041000 | 2024-04-30 3:30PM EDT | 41.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NUGT240503P00041500 | 2024-04-29 3:18PM EDT | 41.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NUGT240503P00042000 | 2024-04-30 3:42PM EDT | 42.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| NUGT240503P00042500 | 2024-04-19 11:00AM EDT | 42.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NUGT240503P00043000 | 2024-04-29 3:05PM EDT | 43.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NUGT240503P00043500 | 2024-04-19 1:00PM EDT | 43.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NUGT240503P00044000 | 2024-04-29 10:10AM EDT | 44.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NUGT240503P00044500 | 2024-04-19 12:45PM EDT | 44.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NUGT240503P00045000 | 2024-04-29 10:00AM EDT | 45.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NUGT240503P00045500 | 2024-04-17 10:07AM EDT | 45.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUGT240503P00046000 | 2024-04-15 10:04AM EDT | 46.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUGT240503P00049000 | 2024-04-15 10:04AM EDT | 49.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUGT240503P00050000 | 2024-04-15 1:48PM EDT | 50.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.