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
2.426,00 +0,10 (+0,00%) Bitcoin USD
70.146,44 -930,27 (-1,31%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT260116C00015000 | 2024-05-21 10:16AM EDT | 15.00 | 31.00 | 28.50 | 33.50 | +0.52 | +1.71% | 6 | 130 | 93.14% |
| NUGT260116C00020000 | 2024-05-21 3:03PM EDT | 20.00 | 26.60 | 25.00 | 28.20 | -0.08 | -0.30% | 3 | 48 | 68.76% |
| NUGT260116C00021000 | 2024-05-21 3:35PM EDT | 21.00 | 26.26 | 24.00 | 28.20 | +3.01 | +12.95% | 1 | 9 | 52.83% |
| NUGT260116C00023000 | 2024-01-30 4:34PM EDT | 23.00 | 10.70 | 7.40 | 10.00 | 0.00 | - | 2 | 5 | 0.00% |
| NUGT260116C00024000 | 2024-04-04 2:23PM EDT | 24.00 | 17.90 | 17.30 | 19.80 | 0.00 | - | 10 | 17 | 0.00% |
| NUGT260116C00025000 | 2024-05-20 10:51AM EDT | 25.00 | 24.00 | 23.40 | 25.60 | 0.00 | - | 1 | 9 | 64.77% |
| NUGT260116C00026000 | 2024-04-26 9:30AM EDT | 26.00 | 24.55 | 22.80 | 25.50 | +5.31 | +27.60% | 15 | 91 | 66.80% |
| NUGT260116C00027000 | 2024-05-16 3:44PM EDT | 27.00 | 20.31 | 22.20 | 24.90 | 0.00 | - | 1 | 17 | 66.68% |
| NUGT260116C00028000 | 2024-05-07 10:52AM EDT | 28.00 | 16.80 | 21.60 | 23.50 | 0.00 | - | 1 | 50 | 63.60% |
| NUGT260116C00029000 | 2024-05-21 3:09PM EDT | 29.00 | 22.13 | 21.00 | 23.90 | +15.33 | +225.44% | 1 | 27 | 66.77% |
| NUGT260116C00030000 | 2024-05-16 10:45AM EDT | 30.00 | 20.80 | 20.50 | 21.60 | +2.01 | +10.70% | 6 | 357 | 61.11% |
| NUGT260116C00031000 | 2024-03-28 12:49PM EDT | 31.00 | 11.90 | 14.00 | 17.10 | 0.00 | - | 6 | 24 | 38.62% |
| NUGT260116C00032000 | 2024-05-06 12:23PM EDT | 32.00 | 15.30 | 17.20 | 22.00 | 0.00 | - | 1 | 31 | 58.86% |
| NUGT260116C00033000 | 2024-05-09 11:21AM EDT | 33.00 | 16.75 | 18.90 | 20.80 | 0.00 | - | 1 | 18 | 63.48% |
| NUGT260116C00034000 | 2024-01-12 10:56AM EDT | 34.00 | 9.92 | 4.50 | 8.00 | 0.00 | - | 2 | 7 | 0.00% |
| NUGT260116C00035000 | 2024-05-17 3:31PM EDT | 35.00 | 17.62 | 18.00 | 19.30 | 0.00 | - | 1 | 122 | 62.16% |
| NUGT260116C00036000 | 2024-05-20 9:30AM EDT | 36.00 | 18.36 | 17.50 | 18.80 | 0.00 | - | 1 | 25 | 61.99% |
| NUGT260116C00037000 | 2024-05-09 10:28AM EDT | 37.00 | 14.50 | 17.10 | 18.30 | 0.00 | - | 1 | 11 | 62.01% |
| NUGT260116C00038000 | 2024-05-17 12:07PM EDT | 38.00 | 17.37 | 16.70 | 19.30 | +0.32 | +1.88% | 1 | 35 | 65.88% |
| NUGT260116C00039000 | 2024-05-13 10:15AM EDT | 39.00 | 13.60 | 16.30 | 17.80 | 0.00 | - | 1 | 211 | 63.14% |
| NUGT260116C00040000 | 2024-05-20 1:29PM EDT | 40.00 | 17.20 | 15.90 | 17.00 | -0.45 | -2.55% | 1 | 210 | 62.19% |
| NUGT260116C00045000 | 2024-05-21 3:09PM EDT | 45.00 | 15.18 | 12.10 | 15.30 | +0.42 | +2.85% | 1 | 285 | 58.26% |
| NUGT260116C00050000 | 2024-05-20 3:35PM EDT | 50.00 | 12.80 | 12.10 | 13.90 | +0.19 | +1.51% | 3 | 640 | 62.60% |
| NUGT260116C00055000 | 2024-05-21 10:37AM EDT | 55.00 | 11.30 | 9.10 | 12.20 | -0.11 | -0.96% | 3 | 191 | 58.61% |
| NUGT260116C00060000 | 2024-05-20 2:04PM EDT | 60.00 | 10.18 | 8.10 | 13.00 | +0.23 | +2.31% | 1 | 89 | 63.48% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT260116P00015000 | 2024-05-06 2:07PM EDT | 15.00 | 1.20 | 0.30 | 2.30 | 0.00 | - | 1 | 244 | 72.75% |
| NUGT260116P00020000 | 2024-05-20 11:21AM EDT | 20.00 | 1.90 | 1.70 | 2.15 | 0.00 | - | 1 | 84 | 63.77% |
| NUGT260116P00021000 | 2024-04-05 2:32PM EDT | 21.00 | 3.10 | 2.85 | 4.00 | 0.00 | - | 1 | 0 | 76.10% |
| NUGT260116P00022000 | 2024-05-14 10:51AM EDT | 22.00 | 2.80 | 2.25 | 3.00 | 0.00 | - | 1 | 17 | 64.87% |
| NUGT260116P00024000 | 2023-11-14 2:11PM EDT | 24.00 | 6.19 | 2.50 | 5.20 | 0.00 | - | 1 | 1 | 69.49% |
| NUGT260116P00025000 | 2024-05-20 11:24AM EDT | 25.00 | 3.30 | 3.10 | 3.50 | 0.00 | - | 1 | 11 | 61.76% |
| NUGT260116P00026000 | 2024-05-09 3:03PM EDT | 26.00 | 3.70 | 3.40 | 3.90 | -0.50 | -11.90% | 1 | 6 | 61.62% |
| NUGT260116P00027000 | 2024-04-25 12:52PM EDT | 27.00 | 5.40 | 3.80 | 6.20 | 0.00 | - | 10 | 44 | 68.75% |
| NUGT260116P00028000 | 2024-05-21 12:03PM EDT | 28.00 | 4.50 | 4.10 | 4.90 | -2.97 | -39.76% | 8 | 18 | 62.07% |
| NUGT260116P00029000 | 2024-05-17 10:39AM EDT | 29.00 | 4.95 | 4.50 | 5.20 | 0.00 | - | 2 | 5 | 61.58% |
| NUGT260116P00030000 | 2024-05-21 12:00PM EDT | 30.00 | 5.20 | 4.40 | 5.60 | +0.20 | +4.00% | 10 | 294 | 59.69% |
| NUGT260116P00031000 | 2024-05-08 1:04PM EDT | 31.00 | 6.85 | 5.30 | 7.90 | 0.00 | - | 1 | 47 | 66.99% |
| NUGT260116P00032000 | 2024-05-08 12:51PM EDT | 32.00 | 7.25 | 5.70 | 8.40 | 0.00 | - | 2 | 4 | 66.70% |
| NUGT260116P00033000 | 2023-12-27 11:09AM EDT | 33.00 | 9.14 | 11.40 | 12.00 | 0.00 | - | 1 | 0 | 91.61% |
| NUGT260116P00034000 | 2024-05-20 12:57PM EDT | 34.00 | 6.76 | 6.60 | 7.00 | 0.00 | - | 25 | 60 | 59.33% |
| NUGT260116P00035000 | 2024-05-21 10:45AM EDT | 35.00 | 7.30 | 5.60 | 7.30 | +0.11 | +1.53% | 2 | 144 | 54.57% |
| NUGT260116P00036000 | 2024-04-01 10:01AM EDT | 36.00 | 11.80 | 10.00 | 10.60 | 0.00 | - | - | 1 | 72.86% |
| NUGT260116P00037000 | 2024-05-17 9:30AM EDT | 37.00 | 8.60 | 6.10 | 10.60 | 0.00 | - | 10 | 7 | 59.29% |
| NUGT260116P00038000 | 2024-05-15 2:34PM EDT | 38.00 | 9.50 | 7.70 | 11.50 | 0.00 | - | 1 | 1 | 62.94% |
| NUGT260116P00040000 | 2024-05-21 12:14PM EDT | 40.00 | 10.00 | 9.50 | 10.20 | +0.15 | +1.52% | 10 | 39 | 58.39% |
| NUGT260116P00045000 | 2024-05-20 12:48PM EDT | 45.00 | 12.18 | 12.10 | 14.10 | 0.00 | - | 5 | 40 | 59.36% |
| NUGT260116P00050000 | 2024-05-20 12:48PM EDT | 50.00 | 14.93 | 15.20 | 18.40 | 0.00 | - | 5 | 36 | 61.00% |
| NUGT260116P00055000 | 2024-04-26 9:48AM EDT | 55.00 | 22.35 | 17.10 | 21.60 | 0.00 | - | 1 | 53 | 56.63% |
© 2024 Yahoo. Todos os direitos reservados.