Mercado fechará em 5 h 58 min
BOVESPA
127.883,93 +133,01 (+0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.012,88 -380,40 (-0,66%) PETROLEO CRU
79,11 -0,69 (-0,86%) OURO
2.431,00 -7,50 (-0,31%) Bitcoin USD
70.579,56 +3.480,44 (+5,19%)
Direxion Daily Gold Miners Index Bull 2X Shares (NUGT)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:01AM EDT. Mercado aberto.
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240524C00026000 | 2024-05-17 2:44PM EDT | 26.00 | 19.16 | 19.10 | 21.00 | 0.00 | - | 43 | 43 | 306.25% |
| NUGT240524C00027000 | 2024-04-18 12:00PM EDT | 27.00 | 12.10 | 16.80 | 19.60 | 0.00 | - | - | 10 | 401.37% |
| NUGT240524C00028000 | 2024-05-20 1:55PM EDT | 28.00 | 19.32 | 17.10 | 19.00 | 0.00 | - | 6 | 19 | 271.48% |
| NUGT240524C00030000 | 2024-04-30 3:57PM EDT | 30.00 | 7.50 | 15.10 | 17.00 | 0.00 | - | 5 | 4 | 238.67% |
| NUGT240524C00031000 | 2024-05-01 2:02PM EDT | 31.00 | 7.20 | 14.10 | 16.00 | 0.00 | - | 5 | 13 | 223.05% |
| NUGT240524C00032000 | 2024-05-17 12:37PM EDT | 32.00 | 12.75 | 12.10 | 15.80 | 0.00 | - | 1 | 1 | 176.56% |
| NUGT240524C00032500 | 2024-05-01 9:47AM EDT | 32.50 | 5.50 | 11.80 | 15.30 | 0.00 | - | 1 | 0 | 200.39% |
| NUGT240524C00033000 | 2024-05-16 10:47AM EDT | 33.00 | 9.80 | 10.90 | 14.80 | 0.00 | - | 10 | 17 | 394.92% |
| NUGT240524C00033500 | 2024-05-14 1:05PM EDT | 33.50 | 9.17 | 11.60 | 14.20 | 0.00 | - | 1 | 15 | 243.36% |
| NUGT240524C00034000 | 2024-05-13 11:52AM EDT | 34.00 | 7.33 | 11.10 | 13.00 | 0.00 | - | 1 | 12 | 178.13% |
| NUGT240524C00034500 | 2024-05-07 12:22PM EDT | 34.50 | 5.20 | 10.60 | 12.50 | 0.00 | - | - | 1 | 171.09% |
| NUGT240524C00035000 | 2024-05-17 3:09PM EDT | 35.00 | 10.45 | 10.10 | 12.40 | 0.00 | - | 7 | 55 | 197.46% |
| NUGT240524C00035500 | 2024-04-25 1:54PM EDT | 35.50 | 5.70 | 9.40 | 11.00 | 0.00 | - | 1 | 4 | 220.12% |
| NUGT240524C00036000 | 2024-05-20 12:33PM EDT | 36.00 | 10.60 | 8.90 | 10.70 | 0.00 | - | 1 | 11 | 231.84% |
| NUGT240524C00036500 | 2024-05-15 9:36AM EDT | 36.50 | 6.53 | 8.50 | 10.00 | 0.00 | - | 1 | 25 | 202.54% |
| NUGT240524C00037000 | 2024-05-15 9:34AM EDT | 37.00 | 6.00 | 8.70 | 9.50 | 0.00 | - | 2 | 21 | 144.73% |
| NUGT240524C00037500 | 2024-05-13 9:42AM EDT | 37.50 | 4.60 | 7.90 | 9.00 | 0.00 | - | 1 | 7 | 107.81% |
| NUGT240524C00038000 | 2024-05-20 12:39PM EDT | 38.00 | 8.82 | 7.00 | 8.50 | 0.00 | - | 4 | 49 | 176.56% |
| NUGT240524C00038500 | 2024-05-20 2:15PM EDT | 38.50 | 8.35 | 6.50 | 9.40 | 0.00 | - | 1 | 32 | 163.28% |
| NUGT240524C00039000 | 2024-05-17 3:31PM EDT | 39.00 | 7.14 | 5.70 | 7.50 | 0.00 | - | 17 | 110 | 159.57% |
| NUGT240524C00039500 | 2024-05-20 3:49PM EDT | 39.50 | 8.06 | 5.60 | 6.80 | 0.00 | - | 3 | 20 | 132.23% |
| NUGT240524C00040000 | 2024-05-20 10:16AM EDT | 40.00 | 5.96 | 5.50 | 7.80 | 0.00 | - | 3 | 42 | 154.88% |
| NUGT240524C00040500 | 2024-05-21 9:30AM EDT | 40.50 | 5.64 | 4.50 | 5.90 | +0.54 | +10.59% | 1 | 35 | 125.59% |
| NUGT240524C00041000 | 2024-05-20 9:36AM EDT | 41.00 | 4.30 | 4.10 | 5.30 | 0.00 | - | 5 | 40 | 108.59% |
| NUGT240524C00041500 | 2024-05-20 9:51AM EDT | 41.50 | 4.05 | 3.90 | 4.80 | 0.00 | - | 15 | 35 | 100.59% |
| NUGT240524C00042000 | 2024-05-20 3:00PM EDT | 42.00 | 5.46 | 3.90 | 4.50 | 0.00 | - | 7 | 190 | 83.98% |
| NUGT240524C00042500 | 2024-05-21 9:35AM EDT | 42.50 | 3.60 | 3.00 | 4.90 | -1.10 | -23.40% | 2 | 280 | 95.90% |
| NUGT240524C00043000 | 2024-05-21 9:30AM EDT | 43.00 | 3.29 | 3.00 | 3.50 | +0.33 | +11.15% | 1 | 117 | 72.56% |
| NUGT240524C00043500 | 2024-05-21 9:41AM EDT | 43.50 | 2.71 | 2.70 | 2.85 | -0.94 | -25.75% | 20 | 337 | 66.21% |
| NUGT240524C00044000 | 2024-05-21 9:46AM EDT | 44.00 | 2.39 | 2.30 | 2.45 | -0.51 | -17.59% | 6 | 154 | 64.45% |
| NUGT240524C00045000 | 2024-05-21 9:32AM EDT | 45.00 | 1.60 | 1.60 | 1.75 | -0.65 | -28.89% | 7 | 219 | 62.31% |
| NUGT240524C00046000 | 2024-05-21 9:45AM EDT | 46.00 | 1.20 | 1.15 | 1.25 | -0.43 | -26.38% | 255 | 344 | 65.63% |
| NUGT240524C00047000 | 2024-05-21 9:30AM EDT | 47.00 | 0.87 | 0.75 | 0.85 | -0.33 | -27.50% | 1 | 223 | 66.11% |
| NUGT240524C00048000 | 2024-05-20 3:31PM EDT | 48.00 | 0.83 | 0.50 | 0.60 | 0.00 | - | 92 | 111 | 69.04% |
| NUGT240524C00049000 | 2024-05-21 9:36AM EDT | 49.00 | 0.30 | 0.35 | 0.45 | -0.38 | -55.88% | 1 | 55 | 73.63% |
| NUGT240524C00050000 | 2024-05-21 9:31AM EDT | 50.00 | 0.27 | 0.25 | 0.30 | -0.14 | -34.15% | 1 | 349 | 76.37% |
| NUGT240524C00051000 | 2024-05-20 2:19PM EDT | 51.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 29 | 226 | 80.08% |
| NUGT240524C00052000 | 2024-05-20 2:10PM EDT | 52.00 | 0.24 | 0.10 | 0.20 | 0.00 | - | 27 | 23 | 83.98% |
| NUGT240524C00053000 | 2024-05-20 10:59AM EDT | 53.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 16 | 18 | 89.84% |
| NUGT240524C00057000 | 2024-05-20 1:26PM EDT | 57.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 21 | 22 | 142.97% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240524P00020000 | 2024-04-15 9:35AM EDT | 20.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 7 | 461.72% |
| NUGT240524P00025000 | 2024-05-07 2:25PM EDT | 25.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 5 | 335.16% |
| NUGT240524P00027000 | 2024-05-10 3:31PM EDT | 27.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 12 | 298.44% |
| NUGT240524P00028000 | 2024-05-20 10:53AM EDT | 28.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 5 | 18 | 280.47% |
| NUGT240524P00029000 | 2024-05-02 2:15PM EDT | 29.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | - | 1 | 275.78% |
| NUGT240524P00030000 | 2024-05-14 3:54PM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 47 | 258.59% |
| NUGT240524P00031000 | 2024-04-30 1:41PM EDT | 31.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 164.06% |
| NUGT240524P00031500 | 2024-05-15 2:14PM EDT | 31.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 157.81% |
| NUGT240524P00032000 | 2024-05-17 3:18PM EDT | 32.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 13 | 24 | 225.78% |
| NUGT240524P00032500 | 2024-05-10 9:30AM EDT | 32.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 217.97% |
| NUGT240524P00033000 | 2024-05-20 12:08PM EDT | 33.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 2 | 9 | 210.16% |
| NUGT240524P00033500 | 2024-05-17 2:43PM EDT | 33.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 202.34% |
| NUGT240524P00034000 | 2024-05-20 1:29PM EDT | 34.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 15 | 194.53% |
| NUGT240524P00034500 | 2024-05-20 10:39AM EDT | 34.50 | 0.05 | 0.05 | 2.05 | 0.00 | - | 1 | 5 | 283.20% |
| NUGT240524P00035000 | 2024-05-21 9:45AM EDT | 35.00 | 0.05 | 0.05 | 0.05 | -0.10 | -66.67% | 35 | 7 | 131.25% |
| NUGT240524P00035500 | 2024-05-13 11:37AM EDT | 35.50 | 0.25 | 0.05 | 0.25 | 0.00 | - | 46 | 60 | 153.13% |
| NUGT240524P00036000 | 2024-05-20 3:38PM EDT | 36.00 | 0.06 | 0.05 | 2.10 | 0.00 | - | 8 | 118 | 255.66% |
| NUGT240524P00036500 | 2024-05-21 9:32AM EDT | 36.50 | 0.10 | 0.05 | 0.70 | -0.25 | -71.43% | 100 | 102 | 174.41% |
| NUGT240524P00037000 | 2024-05-20 1:46PM EDT | 37.00 | 0.05 | 0.05 | 1.65 | 0.00 | - | 5 | 163 | 216.21% |
| NUGT240524P00037500 | 2024-05-20 9:30AM EDT | 37.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 118 | 197.85% |
| NUGT240524P00038000 | 2024-05-20 2:10PM EDT | 38.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 12 | 53 | 109.38% |
| NUGT240524P00038500 | 2024-05-17 10:25AM EDT | 38.50 | 0.10 | 0.05 | 1.75 | 0.00 | - | 1 | 55 | 192.97% |
| NUGT240524P00039000 | 2024-05-20 1:52PM EDT | 39.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 41 | 169 | 123.83% |
| NUGT240524P00039500 | 2024-05-17 3:26PM EDT | 39.50 | 0.13 | 0.00 | 0.50 | 0.00 | - | 4 | 12 | 113.48% |
| NUGT240524P00040000 | 2024-05-20 3:36PM EDT | 40.00 | 0.08 | 0.05 | 0.00 | 0.00 | - | 17 | 155 | 65.63% |
| NUGT240524P00040500 | 2024-05-20 12:41PM EDT | 40.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 64 | 64 | 78.52% |
| NUGT240524P00041000 | 2024-05-20 1:45PM EDT | 41.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 29 | 66 | 72.27% |
| NUGT240524P00041500 | 2024-05-20 3:25PM EDT | 41.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | 55 | 77 | 69.92% |
| NUGT240524P00042000 | 2024-05-20 10:45AM EDT | 42.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 33 | 160 | 69.73% |
| NUGT240524P00042500 | 2024-05-21 9:44AM EDT | 42.50 | 0.22 | 0.20 | 0.25 | -0.02 | -8.33% | 3 | 175 | 67.97% |
| NUGT240524P00043000 | 2024-05-21 9:30AM EDT | 43.00 | 0.25 | 0.25 | 0.35 | +0.03 | +13.64% | 3 | 167 | 67.09% |
| NUGT240524P00043500 | 2024-05-20 3:37PM EDT | 43.50 | 0.30 | 0.30 | 0.40 | 0.00 | - | 32 | 26 | 63.09% |
| NUGT240524P00044000 | 2024-05-21 9:33AM EDT | 44.00 | 0.50 | 0.45 | 0.55 | +0.11 | +28.21% | 3 | 222 | 64.84% |
| NUGT240524P00045000 | 2024-05-21 9:43AM EDT | 45.00 | 0.85 | 0.80 | 0.95 | +0.18 | +26.87% | 2 | 226 | 66.80% |
| NUGT240524P00046000 | 2024-05-21 9:36AM EDT | 46.00 | 1.26 | 1.25 | 1.35 | +0.21 | +20.00% | 1 | 157 | 64.65% |
| NUGT240524P00047000 | 2024-05-21 9:33AM EDT | 47.00 | 2.00 | 1.85 | 2.00 | +0.40 | +25.00% | 90 | 108 | 66.50% |
| NUGT240524P00048000 | 2024-05-17 10:47AM EDT | 48.00 | 3.47 | 2.70 | 2.80 | 0.00 | - | 2 | 6 | 74.02% |
| NUGT240524P00049000 | 2024-05-20 1:52PM EDT | 49.00 | 2.70 | 3.40 | 3.60 | 0.00 | - | 10 | 29 | 72.27% |
| NUGT240524P00050000 | 2024-05-17 3:37PM EDT | 50.00 | 4.89 | 2.95 | 4.40 | 0.00 | - | 3 | 4 | 76.95% |
| NUGT240524P00054000 | 2024-05-15 3:43PM EDT | 54.00 | 10.60 | 6.30 | 9.90 | 0.00 | - | - | 4 | 230.47% |
© 2024 Yahoo. Todos os direitos reservados.