Mercado fechado
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
79,06 -0,74 (-0,93%) OURO
2.425,20 -13,30 (-0,55%) Bitcoin USD
69.677,96 +154,87 (+0,22%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240621C00015000 | 2024-04-01 10:16AM EDT | 15.00 | 20.10 | 22.40 | 22.70 | 0.00 | - | 1 | 3 | 0.00% |
| NUGT240621C00016000 | 2024-05-09 2:07PM EDT | 16.00 | 25.60 | 29.00 | 31.10 | 0.00 | - | 2 | 0 | 197.66% |
| NUGT240621C00017000 | 2024-05-02 2:56PM EDT | 17.00 | 21.60 | 28.30 | 29.20 | 0.00 | - | 1 | 100 | 207.23% |
| NUGT240621C00018000 | 2024-04-03 2:10PM EDT | 18.00 | 19.70 | 19.70 | 20.30 | 0.00 | - | 1 | 1 | 0.00% |
| NUGT240621C00019000 | 2024-05-09 3:20PM EDT | 19.00 | 22.74 | 26.10 | 27.80 | 0.00 | - | 1 | 1 | 151.17% |
| NUGT240621C00020000 | 2024-04-30 3:27PM EDT | 20.00 | 17.46 | 25.30 | 26.20 | 0.00 | - | 2 | 23 | 176.56% |
| NUGT240621C00021000 | 2024-04-17 2:03PM EDT | 21.00 | 18.00 | 24.00 | 26.00 | 0.00 | - | 1 | 7 | 143.75% |
| NUGT240621C00022000 | 2024-04-01 3:07PM EDT | 22.00 | 13.54 | 17.10 | 17.60 | 0.00 | - | 1 | 6 | 0.00% |
| NUGT240621C00023000 | 2024-05-20 1:46PM EDT | 23.00 | 24.10 | 22.60 | 23.20 | 0.00 | - | 1 | 206 | 111.33% |
| NUGT240621C00024000 | 2024-05-16 10:40AM EDT | 24.00 | 18.95 | 21.00 | 22.30 | 0.00 | - | 4 | 145 | 150.20% |
| NUGT240621C00025000 | 2024-05-13 9:44AM EDT | 25.00 | 16.60 | 20.50 | 21.40 | 0.00 | - | 10 | 118 | 108.01% |
| NUGT240621C00026000 | 2024-05-13 1:38PM EDT | 26.00 | 15.00 | 19.30 | 20.40 | 0.00 | - | 1 | 79 | 78.91% |
| NUGT240621C00027000 | 2024-04-23 1:52PM EDT | 27.00 | 10.75 | 18.00 | 19.30 | 0.00 | - | 2 | 825 | 126.86% |
| NUGT240621C00028000 | 2024-05-20 9:52AM EDT | 28.00 | 17.50 | 17.00 | 18.20 | 0.00 | - | 1 | 959 | 112.99% |
| NUGT240621C00029000 | 2024-05-20 10:25AM EDT | 29.00 | 16.70 | 16.70 | 17.20 | 0.00 | - | 1 | 220 | 84.38% |
| NUGT240621C00030000 | 2024-05-17 3:18PM EDT | 30.00 | 15.35 | 15.00 | 17.00 | 0.00 | - | 25 | 629 | 84.38% |
| NUGT240621C00031000 | 2024-05-16 10:35AM EDT | 31.00 | 14.69 | 14.60 | 15.30 | +2.69 | +22.42% | 1 | 269 | 73.83% |
| NUGT240621C00032000 | 2024-05-21 10:50AM EDT | 32.00 | 14.20 | 13.10 | 15.00 | -0.80 | -5.33% | 1 | 166 | 77.44% |
| NUGT240621C00033000 | 2024-05-17 12:07PM EDT | 33.00 | 12.15 | 12.80 | 13.30 | 0.00 | - | 9 | 154 | 71.97% |
| NUGT240621C00034000 | 2024-05-20 11:51AM EDT | 34.00 | 12.50 | 11.60 | 12.40 | 0.00 | - | 10 | 52 | 62.89% |
| NUGT240621C00035000 | 2024-05-21 3:45PM EDT | 35.00 | 11.10 | 10.90 | 11.40 | -0.36 | -3.14% | 3 | 457 | 67.09% |
| NUGT240621C00036000 | 2024-05-17 10:55AM EDT | 36.00 | 9.72 | 9.00 | 11.40 | 0.00 | - | 4 | 351 | 64.06% |
| NUGT240621C00037000 | 2024-05-20 2:26PM EDT | 37.00 | 10.17 | 8.00 | 10.80 | 0.00 | - | 84 | 358 | 66.50% |
| NUGT240621C00038000 | 2024-05-21 11:44AM EDT | 38.00 | 8.43 | 7.90 | 9.50 | -0.07 | -0.82% | 2 | 194 | 70.31% |
| NUGT240621C00039000 | 2024-05-17 10:40AM EDT | 39.00 | 7.00 | 6.10 | 8.80 | 0.00 | - | 10 | 134 | 56.20% |
| NUGT240621C00040000 | 2024-05-21 2:49PM EDT | 40.00 | 6.50 | 6.00 | 7.50 | -1.10 | -14.47% | 20 | 987 | 58.69% |
| NUGT240621C00041000 | 2024-05-21 10:12AM EDT | 41.00 | 6.20 | 6.00 | 6.20 | -0.03 | -0.48% | 7 | 689 | 60.69% |
| NUGT240621C00042000 | 2024-05-21 1:10PM EDT | 42.00 | 5.00 | 5.30 | 5.50 | -1.15 | -18.70% | 15 | 409 | 60.21% |
| NUGT240621C00045000 | 2024-05-21 3:07PM EDT | 45.00 | 3.65 | 3.60 | 3.70 | -0.55 | -13.10% | 35 | 917 | 60.06% |
| NUGT240621C00050000 | 2024-05-21 3:58PM EDT | 50.00 | 1.82 | 1.75 | 1.85 | -0.35 | -16.13% | 61 | 494 | 61.91% |
| NUGT240621C00055000 | 2024-05-21 3:13PM EDT | 55.00 | 0.80 | 0.80 | 0.90 | -0.25 | -23.81% | 35 | 508 | 64.06% |
| NUGT240621C00060000 | 2024-05-21 2:57PM EDT | 60.00 | 0.35 | 0.35 | 0.45 | -0.15 | -30.00% | 41 | 180 | 66.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240621P00015000 | 2024-05-16 1:38PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 58 | 152.34% |
| NUGT240621P00016000 | 2024-05-09 2:44PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 143.75% |
| NUGT240621P00017000 | 2024-04-26 3:55PM EDT | 17.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 232 | 191.80% |
| NUGT240621P00018000 | 2024-05-09 9:30AM EDT | 18.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 84 | 181.64% |
| NUGT240621P00019000 | 2024-05-09 10:11AM EDT | 19.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 50 | 250 | 172.07% |
| NUGT240621P00020000 | 2024-05-20 1:06PM EDT | 20.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 6 | 297 | 162.89% |
| NUGT240621P00021000 | 2024-05-09 10:11AM EDT | 21.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 50 | 186 | 154.30% |
| NUGT240621P00022000 | 2024-05-09 10:46AM EDT | 22.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 40 | 426 | 146.29% |
| NUGT240621P00023000 | 2024-05-20 1:06PM EDT | 23.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 6 | 205 | 138.48% |
| NUGT240621P00024000 | 2024-05-09 10:25AM EDT | 24.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 142 | 266 | 130.86% |
| NUGT240621P00025000 | 2024-05-17 1:54PM EDT | 25.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 2 | 421 | 126.17% |
| NUGT240621P00026000 | 2024-05-14 9:48AM EDT | 26.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 180 | 259 | 116.80% |
| NUGT240621P00027000 | 2024-05-14 9:48AM EDT | 27.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 180 | 447 | 110.16% |
| NUGT240621P00028000 | 2024-05-20 9:30AM EDT | 28.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 337 | 105.76% |
| NUGT240621P00029000 | 2024-05-09 12:42PM EDT | 29.00 | 0.19 | 0.05 | 0.50 | 0.00 | - | 50 | 98 | 99.41% |
| NUGT240621P00030000 | 2024-05-20 1:43PM EDT | 30.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 54 | 489 | 84.77% |
| NUGT240621P00031000 | 2024-05-20 10:44AM EDT | 31.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 1 | 117 | 71.48% |
| NUGT240621P00032000 | 2024-05-20 10:33AM EDT | 32.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 2 | 95 | 71.68% |
| NUGT240621P00033000 | 2024-05-20 9:37AM EDT | 33.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 44 | 113 | 77.25% |
| NUGT240621P00034000 | 2024-05-20 10:05AM EDT | 34.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 2 | 275 | 65.23% |
| NUGT240621P00035000 | 2024-05-21 10:57AM EDT | 35.00 | 0.22 | 0.20 | 0.30 | -0.03 | -12.00% | 1 | 390 | 63.18% |
| NUGT240621P00036000 | 2024-05-21 10:56AM EDT | 36.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 1 | 270 | 60.55% |
| NUGT240621P00037000 | 2024-05-20 1:43PM EDT | 37.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 66 | 135 | 59.77% |
| NUGT240621P00038000 | 2024-05-21 3:45PM EDT | 38.00 | 0.55 | 0.50 | 0.60 | +0.08 | +17.02% | 6 | 58 | 59.86% |
| NUGT240621P00039000 | 2024-05-21 9:54AM EDT | 39.00 | 0.70 | 0.65 | 0.75 | +0.10 | +16.67% | 5 | 160 | 58.74% |
| NUGT240621P00040000 | 2024-05-21 3:44PM EDT | 40.00 | 0.90 | 0.85 | 0.95 | +0.07 | +8.43% | 14 | 289 | 58.15% |
| NUGT240621P00041000 | 2024-05-20 3:49PM EDT | 41.00 | 1.05 | 1.10 | 1.20 | 0.00 | - | 68 | 80 | 57.81% |
| NUGT240621P00042000 | 2024-05-21 1:40PM EDT | 42.00 | 1.55 | 1.40 | 1.50 | -0.17 | -9.88% | 23 | 174 | 57.59% |
| NUGT240621P00045000 | 2024-05-21 2:34PM EDT | 45.00 | 2.89 | 2.65 | 2.80 | +0.03 | +1.05% | 12 | 92 | 58.28% |
| NUGT240621P00050000 | 2024-05-21 9:54AM EDT | 50.00 | 5.90 | 5.80 | 6.00 | -3.50 | -37.23% | 1 | 601 | 60.50% |
| NUGT240621P00055000 | 2024-05-17 3:35PM EDT | 55.00 | 10.27 | 9.10 | 10.90 | 0.00 | - | 3 | 10 | 63.53% |
© 2024 Yahoo. Todos os direitos reservados.