Mercado abrirá em 32 mins
BOVESPA
127.750,92 -399,79 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 -189,80 (-0,33%) PETROLEO CRU
78,31 -1,49 (-1,87%) OURO
2.427,90 -10,60 (-0,43%) Bitcoin USD
71.269,88 +4.328,02 (+6,47%)
Direxion Daily Gold Miners Index Bull 2X Shares (NUGT)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240531C00027000 | 2024-04-25 3:21PM EDT | 27.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 27 | 0.00% |
| NUGT240531C00030000 | 2024-05-15 3:52PM EDT | 30.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NUGT240531C00032000 | 2024-04-25 10:35AM EDT | 32.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 44 | 0.00% |
| NUGT240531C00033000 | 2024-05-09 10:09AM EDT | 33.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NUGT240531C00033500 | 2024-05-17 3:56PM EDT | 33.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NUGT240531C00034000 | 2024-05-01 10:32AM EDT | 34.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| NUGT240531C00034500 | 2024-05-01 10:32AM EDT | 34.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NUGT240531C00035000 | 2024-05-08 10:33AM EDT | 35.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| NUGT240531C00036000 | 2024-04-25 12:37PM EDT | 36.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| NUGT240531C00036500 | 2024-04-30 1:05PM EDT | 36.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NUGT240531C00037000 | 2024-05-20 9:51AM EDT | 37.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| NUGT240531C00037500 | 2024-05-20 10:48AM EDT | 37.50 | 8.64 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| NUGT240531C00038000 | 2024-05-13 12:01PM EDT | 38.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| NUGT240531C00038500 | 2024-04-12 11:13AM EDT | 38.50 | 6.70 | 4.20 | 4.40 | 0.00 | - | 7 | 6 | 0.00% |
| NUGT240531C00039000 | 2024-05-10 12:48PM EDT | 39.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NUGT240531C00039500 | 2024-05-17 3:59PM EDT | 39.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 0.00% |
| NUGT240531C00040000 | 2024-05-17 3:49PM EDT | 40.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 0.00% |
| NUGT240531C00040500 | 2024-05-17 9:54AM EDT | 40.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| NUGT240531C00041000 | 2024-05-16 9:52AM EDT | 41.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| NUGT240531C00041500 | 2024-05-09 9:59AM EDT | 41.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NUGT240531C00042000 | 2024-05-20 10:08AM EDT | 42.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| NUGT240531C00042500 | 2024-05-20 10:14AM EDT | 42.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NUGT240531C00043000 | 2024-05-20 2:55PM EDT | 43.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 7 | 111 | 0.00% |
| NUGT240531C00043500 | 2024-05-20 12:06PM EDT | 43.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| NUGT240531C00044000 | 2024-05-20 1:47PM EDT | 44.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| NUGT240531C00044500 | 2024-05-20 9:41AM EDT | 44.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 0.00% |
| NUGT240531C00045000 | 2024-05-20 3:18PM EDT | 45.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 60 | 78 | 0.00% |
| NUGT240531C00045500 | 2024-05-20 3:50PM EDT | 45.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 32 | 91 | 0.00% |
| NUGT240531C00046000 | 2024-05-20 3:44PM EDT | 46.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 54 | 55 | 0.00% |
| NUGT240531C00046500 | 2024-05-20 3:45PM EDT | 46.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 13 | 12 | 0.03% |
| NUGT240531C00047000 | 2024-05-20 3:41PM EDT | 47.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 146 | 149 | 1.56% |
| NUGT240531C00048000 | 2024-05-20 3:48PM EDT | 48.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 6.25% |
| NUGT240531C00048500 | 2024-05-20 3:20PM EDT | 48.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 6.25% |
| NUGT240531C00050000 | 2024-05-20 2:13PM EDT | 50.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 24 | 95 | 12.50% |
| NUGT240531C00055000 | 2024-05-20 2:37PM EDT | 55.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 58 | 76 | 25.00% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240531P00027000 | 2024-05-10 9:30AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 27 | 50.00% |
| NUGT240531P00028000 | 2024-05-16 11:51AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| NUGT240531P00029000 | 2024-05-09 2:41PM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| NUGT240531P00030000 | 2024-05-08 11:38AM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 50.00% |
| NUGT240531P00031000 | 2024-05-17 1:13PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 50.00% |
| NUGT240531P00032000 | 2024-05-20 1:54PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| NUGT240531P00033000 | 2024-05-14 2:16PM EDT | 33.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| NUGT240531P00033500 | 2024-05-09 10:07AM EDT | 33.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| NUGT240531P00034000 | 2024-05-14 10:07AM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| NUGT240531P00034500 | 2024-04-29 11:44AM EDT | 34.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| NUGT240531P00035000 | 2024-05-20 10:56AM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 321 | 50.00% |
| NUGT240531P00036000 | 2024-05-17 10:57AM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 25.00% |
| NUGT240531P00036500 | 2024-05-15 2:08PM EDT | 36.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 25.00% |
| NUGT240531P00037000 | 2024-05-20 3:42PM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 25.00% |
| NUGT240531P00037500 | 2024-05-17 10:26AM EDT | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 25.00% |
| NUGT240531P00038000 | 2024-05-20 3:41PM EDT | 38.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| NUGT240531P00038500 | 2024-05-15 11:05AM EDT | 38.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 12 | 54 | 25.00% |
| NUGT240531P00039000 | 2024-05-20 9:51AM EDT | 39.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 320 | 25.00% |
| NUGT240531P00039500 | 2024-05-20 10:00AM EDT | 39.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| NUGT240531P00040000 | 2024-05-20 1:45PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 25.00% |
| NUGT240531P00040500 | 2024-05-20 12:31PM EDT | 40.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
| NUGT240531P00041000 | 2024-05-17 11:30AM EDT | 41.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 12.50% |
| NUGT240531P00041500 | 2024-05-15 9:56AM EDT | 41.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| NUGT240531P00042000 | 2024-05-20 1:57PM EDT | 42.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 12.50% |
| NUGT240531P00043000 | 2024-05-20 3:43PM EDT | 43.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 8 | 112 | 12.50% |
| NUGT240531P00043500 | 2024-05-20 3:41PM EDT | 43.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| NUGT240531P00044000 | 2024-05-20 11:44AM EDT | 44.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 6.25% |
| NUGT240531P00044500 | 2024-05-17 1:21PM EDT | 44.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 6.25% |
| NUGT240531P00045000 | 2024-05-20 3:41PM EDT | 45.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 6.25% |
| NUGT240531P00045500 | 2024-05-20 3:41PM EDT | 45.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| NUGT240531P00046000 | 2024-05-20 3:27PM EDT | 46.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 33 | 33 | 1.56% |
| NUGT240531P00046500 | 2024-05-20 3:41PM EDT | 46.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.03% |
| NUGT240531P00050000 | 2024-05-20 3:30PM EDT | 50.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.