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
2.425,20 -0,70 (-0,03%) Bitcoin USD
70.306,45 -911,31 (-1,28%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT250117C00015000 | 2024-05-17 1:21PM EDT | 15.00 | 30.05 | 29.00 | 33.50 | 0.00 | - | 1 | 295 | 86.28% |
| NUGT250117C00016000 | 2024-04-01 10:18AM EDT | 16.00 | 19.50 | 20.50 | 23.50 | 0.00 | - | 6 | 99 | 0.00% |
| NUGT250117C00017000 | 2024-05-06 2:17PM EDT | 17.00 | 23.19 | 26.50 | 31.00 | 0.00 | - | 1 | 329 | 122.51% |
| NUGT250117C00018000 | 2024-03-25 10:05AM EDT | 18.00 | 14.50 | 19.60 | 20.30 | 0.00 | - | 19 | 52 | 0.00% |
| NUGT250117C00019000 | 2024-05-21 10:15AM EDT | 19.00 | 28.40 | 25.00 | 29.50 | +14.90 | +110.37% | 6 | 32 | 69.53% |
| NUGT250117C00020000 | 2024-05-20 10:57AM EDT | 20.00 | 26.20 | 24.10 | 28.00 | 0.00 | - | 12 | 223 | 57.81% |
| NUGT250117C00021000 | 2024-04-02 11:57AM EDT | 21.00 | 15.70 | 17.80 | 18.60 | 0.00 | - | 1 | 4 | 0.00% |
| NUGT250117C00022000 | 2024-04-05 10:52AM EDT | 22.00 | 18.10 | 16.70 | 17.10 | 0.00 | - | 3 | 6 | 0.00% |
| NUGT250117C00023000 | 2024-05-01 1:52PM EDT | 23.00 | 15.70 | 21.00 | 23.90 | 0.00 | - | 2 | 53 | 71.58% |
| NUGT250117C00024000 | 2024-05-15 9:47AM EDT | 24.00 | 19.00 | 20.40 | 23.10 | 0.00 | - | 40 | 565 | 71.63% |
| NUGT250117C00025000 | 2024-05-17 3:01PM EDT | 25.00 | 21.05 | 19.70 | 23.40 | 0.00 | - | 14 | 437 | 57.54% |
| NUGT250117C00026000 | 2024-05-15 2:45PM EDT | 26.00 | 18.60 | 20.60 | 23.00 | 0.00 | - | 50 | 35 | 75.22% |
| NUGT250117C00027000 | 2024-05-09 9:30AM EDT | 27.00 | 14.80 | 18.20 | 20.80 | 0.00 | - | 1 | 409 | 50.54% |
| NUGT250117C00028000 | 2024-05-20 1:55PM EDT | 28.00 | 20.82 | 17.60 | 19.60 | 0.00 | - | 6 | 102 | 65.11% |
| NUGT250117C00029000 | 2024-05-20 9:37AM EDT | 29.00 | 17.90 | 16.10 | 20.80 | 0.00 | - | 1 | 93 | 59.69% |
| NUGT250117C00030000 | 2024-05-21 1:04PM EDT | 30.00 | 17.65 | 16.10 | 20.00 | -0.58 | -3.18% | 21 | 420 | 63.94% |
| NUGT250117C00031000 | 2024-05-20 9:37AM EDT | 31.00 | 16.40 | 15.00 | 19.50 | 0.00 | - | 1 | 54 | 62.79% |
| NUGT250117C00032000 | 2024-05-20 1:23PM EDT | 32.00 | 17.00 | 16.20 | 16.70 | 0.00 | - | 2 | 536 | 61.55% |
| NUGT250117C00033000 | 2024-05-20 12:39PM EDT | 33.00 | 16.27 | 15.00 | 17.10 | 0.00 | - | 1 | 235 | 64.26% |
| NUGT250117C00034000 | 2024-05-17 3:53PM EDT | 34.00 | 14.57 | 14.70 | 16.90 | 0.00 | - | 2 | 124 | 67.85% |
| NUGT250117C00035000 | 2024-05-21 11:43AM EDT | 35.00 | 14.45 | 12.00 | 16.90 | +0.55 | +3.96% | 2 | 524 | 60.99% |
| NUGT250117C00036000 | 2024-05-20 9:52AM EDT | 36.00 | 13.70 | 12.30 | 15.70 | 0.00 | - | 2 | 179 | 62.35% |
| NUGT250117C00037000 | 2024-05-20 3:14PM EDT | 37.00 | 14.00 | 12.00 | 15.90 | 0.00 | - | 5 | 504 | 66.77% |
| NUGT250117C00038000 | 2024-05-17 3:47PM EDT | 38.00 | 12.10 | 11.40 | 14.90 | 0.00 | - | 6 | 213 | 64.65% |
| NUGT250117C00039000 | 2024-05-20 2:05PM EDT | 39.00 | 13.06 | 10.40 | 14.90 | 0.00 | - | 2 | 804 | 64.87% |
| NUGT250117C00040000 | 2024-05-21 3:47PM EDT | 40.00 | 12.00 | 11.60 | 14.00 | -0.20 | -1.64% | 2 | 820 | 69.92% |
| NUGT250117C00041000 | 2024-05-20 3:35PM EDT | 41.00 | 11.95 | 11.20 | 11.80 | 0.00 | - | 6 | 410 | 63.71% |
| NUGT250117C00042000 | 2024-05-17 3:43PM EDT | 42.00 | 10.41 | 9.70 | 11.80 | 0.00 | - | 7 | 134 | 61.67% |
| NUGT250117C00043000 | 2024-05-17 1:12PM EDT | 43.00 | 10.72 | 8.70 | 10.70 | +1.07 | +11.09% | 1 | 379 | 57.41% |
| NUGT250117C00044000 | 2024-05-21 11:56AM EDT | 44.00 | 9.63 | 8.00 | 10.20 | +0.42 | +4.56% | 12 | 61 | 56.36% |
| NUGT250117C00045000 | 2024-05-20 11:15AM EDT | 45.00 | 9.90 | 7.80 | 9.80 | 0.00 | - | 1 | 886 | 57.30% |
| NUGT250117C00046000 | 2024-05-20 2:48PM EDT | 46.00 | 10.00 | 7.20 | 9.50 | 0.00 | - | 2 | 187 | 57.06% |
| NUGT250117C00047000 | 2024-05-17 2:42PM EDT | 47.00 | 8.30 | 7.60 | 9.10 | 0.00 | - | 1 | 450 | 59.75% |
| NUGT250117C00048000 | 2024-05-03 1:14PM EDT | 48.00 | 4.80 | 8.30 | 10.00 | 0.00 | - | 100 | 277 | 67.77% |
| NUGT250117C00049000 | 2024-04-25 3:25PM EDT | 49.00 | 6.15 | 6.10 | 8.30 | 0.00 | - | 2 | 51 | 56.96% |
| NUGT250117C00050000 | 2024-05-20 2:10PM EDT | 50.00 | 8.27 | 6.00 | 8.20 | 0.00 | - | 66 | 758 | 58.61% |
| NUGT250117C00055000 | 2024-05-20 1:28PM EDT | 55.00 | 6.70 | 4.20 | 7.00 | 0.00 | - | 4 | 794 | 58.64% |
| NUGT250117C00060000 | 2024-05-20 12:07PM EDT | 60.00 | 5.41 | 5.10 | 5.50 | 0.00 | - | 1 | 580 | 64.88% |
| NUGT250117C00063000 | 2024-05-17 3:28PM EDT | 63.00 | 4.35 | 4.10 | 5.30 | 0.00 | - | 6 | 31 | 65.00% |
| NUGT250117C00065000 | 2024-05-17 10:54AM EDT | 65.00 | 4.00 | 4.20 | 4.50 | 0.00 | - | 1 | 522 | 65.16% |
| NUGT250117C00070000 | 2024-05-20 1:00PM EDT | 70.00 | 3.72 | 2.50 | 3.80 | 0.00 | - | 5 | 179 | 62.02% |
| NUGT250117C00075000 | 2024-05-21 3:46PM EDT | 75.00 | 3.01 | 2.85 | 3.20 | -0.19 | -5.94% | 3 | 1,262 | 66.19% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT250117P00015000 | 2024-05-17 3:49PM EDT | 15.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 492 | 71.09% |
| NUGT250117P00016000 | 2024-05-17 3:50PM EDT | 16.00 | 0.17 | 0.05 | 0.40 | 0.00 | - | 10 | 67 | 72.17% |
| NUGT250117P00017000 | 2024-04-01 11:23AM EDT | 17.00 | 0.63 | 0.25 | 2.65 | 0.00 | - | 4 | 75 | 106.93% |
| NUGT250117P00018000 | 2024-04-29 1:23PM EDT | 18.00 | 0.70 | 0.10 | 0.55 | 0.00 | - | 1 | 59 | 69.53% |
| NUGT250117P00019000 | 2024-04-23 3:18PM EDT | 19.00 | 0.89 | 0.10 | 0.55 | 0.00 | - | 1 | 21 | 65.92% |
| NUGT250117P00020000 | 2024-05-15 12:15PM EDT | 20.00 | 0.62 | 0.15 | 0.60 | 0.00 | - | 30 | 159 | 64.36% |
| NUGT250117P00021000 | 2024-05-20 12:38PM EDT | 21.00 | 0.51 | 0.20 | 0.70 | 0.00 | - | 9 | 97 | 63.53% |
| NUGT250117P00022000 | 2024-05-21 2:37PM EDT | 22.00 | 0.58 | 0.45 | 0.70 | -0.02 | -3.33% | 4 | 169 | 63.82% |
| NUGT250117P00023000 | 2024-05-17 10:46AM EDT | 23.00 | 0.66 | 0.60 | 0.85 | 0.00 | - | 4 | 122 | 64.21% |
| NUGT250117P00024000 | 2024-04-01 1:26PM EDT | 24.00 | 2.28 | 1.50 | 1.65 | 0.00 | - | 2 | 49 | 76.93% |
| NUGT250117P00025000 | 2024-05-21 3:06PM EDT | 25.00 | 0.96 | 0.90 | 1.15 | -0.04 | -4.00% | 10 | 405 | 63.67% |
| NUGT250117P00026000 | 2024-05-17 1:22PM EDT | 26.00 | 1.12 | 1.05 | 1.30 | 0.00 | - | 7 | 56 | 62.96% |
| NUGT250117P00027000 | 2024-05-21 9:58AM EDT | 27.00 | 1.35 | 1.20 | 1.50 | +0.05 | +3.85% | 1 | 132 | 62.45% |
| NUGT250117P00028000 | 2024-05-15 1:35PM EDT | 28.00 | 1.70 | 1.15 | 1.70 | 0.00 | - | 1 | 83 | 60.25% |
| NUGT250117P00029000 | 2024-05-17 11:32AM EDT | 29.00 | 1.85 | 1.65 | 1.95 | 0.00 | - | 3 | 60 | 62.13% |
| NUGT250117P00030000 | 2024-05-21 11:49AM EDT | 30.00 | 2.00 | 1.75 | 2.15 | 0.00 | - | 1 | 241 | 60.67% |
| NUGT250117P00031000 | 2024-05-20 1:38PM EDT | 31.00 | 2.25 | 2.20 | 2.50 | 0.00 | - | 10 | 43 | 62.04% |
| NUGT250117P00032000 | 2024-05-15 2:39PM EDT | 32.00 | 2.90 | 2.50 | 2.80 | 0.00 | - | 5 | 82 | 61.89% |
| NUGT250117P00033000 | 2024-05-17 10:33AM EDT | 33.00 | 3.00 | 1.80 | 3.10 | 0.00 | - | 1 | 23 | 56.41% |
| NUGT250117P00034000 | 2024-05-20 11:37AM EDT | 34.00 | 3.20 | 3.10 | 3.50 | 0.00 | - | 1 | 109 | 61.52% |
| NUGT250117P00035000 | 2024-05-17 10:41AM EDT | 35.00 | 3.70 | 3.50 | 3.80 | 0.00 | - | 4 | 172 | 61.28% |
| NUGT250117P00036000 | 2024-05-20 10:55AM EDT | 36.00 | 3.95 | 3.90 | 4.20 | 0.00 | - | 15 | 35 | 61.32% |
| NUGT250117P00037000 | 2024-05-15 12:56PM EDT | 37.00 | 4.97 | 4.30 | 4.60 | 0.00 | - | 1 | 41 | 61.16% |
| NUGT250117P00038000 | 2024-05-21 2:01PM EDT | 38.00 | 5.00 | 3.60 | 6.60 | +0.10 | +2.04% | 3 | 56 | 62.89% |
| NUGT250117P00039000 | 2024-05-17 2:30PM EDT | 39.00 | 5.35 | 5.20 | 5.50 | 0.00 | - | 1 | 94 | 61.17% |
| NUGT250117P00040000 | 2024-05-20 12:21PM EDT | 40.00 | 5.80 | 4.60 | 6.00 | +0.40 | +7.41% | 1 | 113 | 57.09% |
| NUGT250117P00041000 | 2024-05-14 3:41PM EDT | 41.00 | 7.41 | 5.30 | 6.80 | 0.00 | - | 2 | 59 | 59.07% |
| NUGT250117P00042000 | 2024-04-30 11:08AM EDT | 42.00 | 10.50 | 5.60 | 7.30 | 0.00 | - | 3 | 124 | 58.23% |
| NUGT250117P00043000 | 2024-05-20 10:51AM EDT | 43.00 | 7.20 | 7.20 | 7.50 | 0.00 | - | 2 | 71 | 60.89% |
| NUGT250117P00044000 | 2024-05-17 1:08PM EDT | 44.00 | 8.03 | 7.70 | 8.10 | 0.00 | - | 4 | 24 | 60.84% |
| NUGT250117P00045000 | 2024-05-21 1:10PM EDT | 45.00 | 8.60 | 8.30 | 8.90 | +0.65 | +8.18% | 2 | 122 | 61.72% |
| NUGT250117P00046000 | 2024-04-17 3:33PM EDT | 46.00 | 13.50 | 8.50 | 9.20 | 0.00 | - | 24 | 49 | 59.35% |
| NUGT250117P00047000 | 2024-05-08 12:30PM EDT | 47.00 | 12.48 | 9.40 | 11.80 | 0.00 | - | 3 | 21 | 67.20% |
| NUGT250117P00048000 | 2024-05-14 3:41PM EDT | 48.00 | 11.86 | 10.10 | 12.40 | 0.00 | - | 1 | 24 | 67.31% |
| NUGT250117P00049000 | 2024-04-29 10:29AM EDT | 49.00 | 14.00 | 10.70 | 12.60 | 0.00 | - | 5 | 18 | 65.64% |
| NUGT250117P00050000 | 2024-05-20 3:30PM EDT | 50.00 | 11.05 | 10.10 | 13.00 | 0.00 | - | 3 | 72 | 60.52% |
| NUGT250117P00055000 | 2024-04-16 1:32PM EDT | 55.00 | 21.50 | 14.10 | 15.20 | 0.00 | - | 11 | 78 | 57.85% |
| NUGT250117P00060000 | 2024-04-22 9:50AM EDT | 60.00 | 25.60 | 18.50 | 20.90 | 0.00 | - | 2 | 62 | 66.49% |
| NUGT250117P00063000 | 2024-04-16 2:14PM EDT | 63.00 | 27.90 | 19.20 | 21.40 | 0.00 | - | 14 | 22 | 53.50% |
| NUGT250117P00065000 | 2024-05-10 10:12AM EDT | 65.00 | 25.00 | 21.10 | 24.10 | 0.00 | - | 2 | 288 | 58.36% |
| NUGT250117P00070000 | 2024-04-18 11:38AM EDT | 70.00 | 32.66 | 26.70 | 27.20 | 0.00 | - | 1 | 28 | 59.06% |
| NUGT250117P00075000 | 2024-04-19 11:05AM EDT | 75.00 | 36.43 | 30.90 | 32.20 | 0.00 | - | 2 | 2 | 60.71% |
© 2024 Yahoo. Todos os direitos reservados.