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 -0,20 (-0,25%) OURO
2.424,40 -1,50 (-0,06%) Bitcoin USD
70.071,61 -1.129,90 (-1,59%)
Direxion Daily Gold Miners Index Bull 2X Shares (NUGT)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240920C00015000 | 2024-04-22 9:30AM EDT | 15.00 | 21.25 | 28.80 | 32.80 | 0.00 | - | 2 | 3 | 185.35% |
| NUGT240920C00019000 | 2024-05-13 9:37AM EDT | 19.00 | 23.30 | 25.70 | 28.80 | 0.00 | - | 1 | 1 | 97.95% |
| NUGT240920C00020000 | 2024-05-16 3:08PM EDT | 20.00 | 23.20 | 23.50 | 28.00 | 0.00 | - | 5 | 14 | 148.19% |
| NUGT240920C00021000 | 2024-02-20 11:46AM EDT | 21.00 | 6.90 | 9.80 | 12.50 | 0.00 | - | 1 | 2 | 0.00% |
| NUGT240920C00022000 | 2024-04-24 10:55AM EDT | 22.00 | 15.90 | 22.50 | 24.60 | 0.00 | - | 2 | 11 | 96.83% |
| NUGT240920C00023000 | 2024-03-25 11:47AM EDT | 23.00 | 9.60 | 14.80 | 15.10 | 0.00 | - | 14 | 21 | 0.00% |
| NUGT240920C00024000 | 2024-04-24 10:35AM EDT | 24.00 | 14.00 | 20.10 | 24.00 | 0.00 | - | 1 | 14 | 65.33% |
| NUGT240920C00025000 | 2024-05-17 10:26AM EDT | 25.00 | 20.00 | 19.00 | 22.00 | 0.00 | - | 1 | 173 | 93.36% |
| NUGT240920C00026000 | 2024-04-11 11:57AM EDT | 26.00 | 14.60 | 16.00 | 16.70 | 0.00 | - | 1 | 9 | 0.00% |
| NUGT240920C00027000 | 2024-04-22 12:24PM EDT | 27.00 | 11.20 | 17.60 | 21.00 | 0.00 | - | 5 | 28 | 64.94% |
| NUGT240920C00028000 | 2024-05-17 9:30AM EDT | 28.00 | 16.66 | 16.80 | 19.50 | 0.00 | - | 10 | 19 | 55.96% |
| NUGT240920C00029000 | 2024-04-30 12:14PM EDT | 29.00 | 11.14 | 15.10 | 19.50 | 0.00 | - | 7 | 52 | 57.67% |
| NUGT240920C00030000 | 2024-05-17 10:11AM EDT | 30.00 | 15.13 | 14.70 | 17.20 | 0.00 | - | 20 | 149 | 74.83% |
| NUGT240920C00031000 | 2024-05-20 10:26AM EDT | 31.00 | 16.20 | 14.40 | 17.30 | 0.00 | - | 1 | 57 | 63.77% |
| NUGT240920C00032000 | 2024-05-15 3:11PM EDT | 32.00 | 12.35 | 13.70 | 16.50 | 0.00 | - | 5 | 77 | 64.65% |
| NUGT240920C00033000 | 2024-05-21 10:50AM EDT | 33.00 | 14.20 | 13.70 | 16.50 | +4.22 | +42.28% | 2 | 92 | 76.73% |
| NUGT240920C00034000 | 2024-05-17 12:07PM EDT | 34.00 | 13.12 | 12.30 | 14.70 | +1.17 | +9.79% | 1 | 21 | 63.26% |
| NUGT240920C00035000 | 2024-05-21 3:47PM EDT | 35.00 | 13.00 | 11.30 | 14.90 | +0.90 | +7.44% | 1 | 130 | 67.85% |
| NUGT240920C00036000 | 2024-05-21 11:39AM EDT | 36.00 | 12.00 | 11.00 | 14.10 | -0.53 | -4.23% | 54 | 167 | 69.51% |
| NUGT240920C00037000 | 2024-05-21 1:18PM EDT | 37.00 | 11.00 | 9.10 | 11.80 | -0.85 | -7.17% | 50 | 68 | 50.59% |
| NUGT240920C00038000 | 2024-05-20 12:39PM EDT | 38.00 | 11.25 | 9.00 | 10.90 | 0.00 | - | 1 | 137 | 53.20% |
| NUGT240920C00039000 | 2024-05-20 9:36AM EDT | 39.00 | 9.14 | 8.50 | 11.00 | 0.00 | - | 1 | 111 | 58.62% |
| NUGT240920C00040000 | 2024-05-21 10:24AM EDT | 40.00 | 9.80 | 7.70 | 9.70 | -0.20 | -2.00% | 5 | 589 | 53.64% |
| NUGT240920C00045000 | 2024-05-21 12:06PM EDT | 45.00 | 6.66 | 6.40 | 7.80 | -0.94 | -12.37% | 6 | 314 | 64.11% |
| NUGT240920C00050000 | 2024-05-21 1:24PM EDT | 50.00 | 4.96 | 4.70 | 5.20 | -0.54 | -9.82% | 155 | 817 | 62.21% |
| NUGT240920C00055000 | 2024-05-21 3:49PM EDT | 55.00 | 3.68 | 2.75 | 3.80 | -0.37 | -9.14% | 7 | 1,376 | 59.91% |
| NUGT240920C00060000 | 2024-05-21 1:11PM EDT | 60.00 | 2.50 | 1.50 | 2.85 | -0.43 | -14.68% | 5 | 138 | 59.06% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240920P00015000 | 2024-04-02 10:26AM EDT | 15.00 | 0.27 | 0.00 | 0.35 | 0.00 | - | 1 | 153 | 102.73% |
| NUGT240920P00019000 | 2024-05-07 1:28PM EDT | 19.00 | 0.19 | 0.05 | 0.55 | 0.00 | - | 1 | 4 | 91.31% |
| NUGT240920P00020000 | 2024-05-16 1:35PM EDT | 20.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 50 | 85 | 78.13% |
| NUGT240920P00021000 | 2024-05-20 10:26AM EDT | 21.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 1 | 42 | 75.78% |
| NUGT240920P00022000 | 2024-04-30 2:10PM EDT | 22.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | 2 | 20 | 70.02% |
| NUGT240920P00023000 | 2024-05-10 10:05AM EDT | 23.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 3 | 21 | 70.90% |
| NUGT240920P00024000 | 2024-05-17 2:45PM EDT | 24.00 | 0.26 | 0.10 | 0.55 | 0.00 | - | 2 | 14 | 70.80% |
| NUGT240920P00025000 | 2024-04-25 2:33PM EDT | 25.00 | 0.85 | 0.15 | 0.40 | 0.00 | - | 11 | 37 | 64.65% |
| NUGT240920P00026000 | 2024-05-20 10:26AM EDT | 26.00 | 0.25 | 0.15 | 0.60 | 0.00 | - | 1 | 8 | 65.23% |
| NUGT240920P00027000 | 2024-05-21 9:56AM EDT | 27.00 | 0.35 | 0.35 | 0.50 | -0.11 | -23.91% | 3 | 35 | 63.43% |
| NUGT240920P00028000 | 2024-05-20 3:29PM EDT | 28.00 | 0.53 | 0.45 | 0.60 | 0.00 | - | 21 | 52 | 63.04% |
| NUGT240920P00029000 | 2024-05-17 11:01AM EDT | 29.00 | 0.67 | 0.55 | 0.70 | 0.00 | - | 2 | 257 | 62.21% |
| NUGT240920P00030000 | 2024-05-20 9:30AM EDT | 30.00 | 0.81 | 0.25 | 1.15 | 0.00 | - | 1 | 347 | 60.40% |
| NUGT240920P00031000 | 2024-05-20 10:03AM EDT | 31.00 | 0.93 | 0.80 | 1.95 | 0.00 | - | 1 | 122 | 70.70% |
| NUGT240920P00032000 | 2024-05-17 11:01AM EDT | 32.00 | 1.12 | 1.00 | 1.15 | 0.00 | - | 2 | 24 | 60.99% |
| NUGT240920P00033000 | 2024-05-13 11:02AM EDT | 33.00 | 2.00 | 1.15 | 1.35 | 0.00 | - | 1 | 2,691 | 60.35% |
| NUGT240920P00034000 | 2024-05-20 1:29PM EDT | 34.00 | 1.40 | 1.35 | 1.55 | 0.00 | - | 26 | 108 | 59.79% |
| NUGT240920P00035000 | 2024-05-21 3:52PM EDT | 35.00 | 1.76 | 1.65 | 3.70 | +0.26 | +17.33% | 5 | 286 | 73.44% |
| NUGT240920P00036000 | 2024-05-15 11:26AM EDT | 36.00 | 2.36 | 1.90 | 2.10 | 0.00 | - | 1 | 19 | 59.86% |
| NUGT240920P00037000 | 2024-05-20 3:49PM EDT | 37.00 | 2.17 | 2.20 | 2.40 | 0.00 | - | 3 | 49 | 59.69% |
| NUGT240920P00038000 | 2024-05-20 2:16PM EDT | 38.00 | 2.47 | 1.85 | 2.80 | 0.00 | - | 6 | 856 | 55.79% |
| NUGT240920P00039000 | 2024-05-17 12:05PM EDT | 39.00 | 3.25 | 2.90 | 3.10 | 0.00 | - | 3 | 6 | 59.57% |
| NUGT240920P00040000 | 2024-05-21 9:56AM EDT | 40.00 | 3.25 | 3.10 | 3.50 | -0.15 | -4.41% | 4 | 132 | 58.47% |
| NUGT240920P00045000 | 2024-05-21 10:57AM EDT | 45.00 | 5.60 | 5.70 | 6.00 | +0.10 | +1.82% | 2 | 6 | 60.03% |
| NUGT240920P00050000 | 2024-05-15 1:42PM EDT | 50.00 | 10.00 | 6.70 | 9.00 | 0.00 | - | - | 1 | 50.12% |
| NUGT240920P00055000 | 2024-05-17 10:57AM EDT | 55.00 | 12.80 | 12.20 | 12.60 | 0.00 | - | 61 | 233 | 59.49% |
| NUGT240920P00060000 | 2024-05-15 2:37PM EDT | 60.00 | 18.00 | 14.00 | 18.40 | 0.00 | - | - | 1 | 57.40% |
© 2024 Yahoo. Todos os direitos reservados.