Mercado abrirá em 5 h 22 min
BOVESPA
124.171,15 -217,47 (-0,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.415,69 -381,56 (-0,68%) PETROLEO CRU
82,46 -0,23 (-0,28%) OURO
2.392,90 +4,50 (+0,19%) Bitcoin USD
61.130,89 -2.409,79 (-3,79%)
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 comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240419C00014000 | 2024-02-28 4:51PM EDT | 14.00 | 9.35 | 20.10 | 20.60 | 0.00 | - | 3 | 15 | 0.00% |
| NUGT240419C00015000 | 2024-04-12 11:27AM EDT | 15.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUGT240419C00016000 | 2024-01-23 12:49PM EDT | 16.00 | 11.80 | 6.10 | 10.20 | 0.00 | - | 1 | 4 | 0.00% |
| NUGT240419C00017000 | 2024-03-28 2:49PM EDT | 17.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUGT240419C00018000 | 2024-04-12 11:19AM EDT | 18.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUGT240419C00019000 | 2024-04-05 11:59AM EDT | 19.00 | 20.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUGT240419C00020000 | 2024-04-16 3:41PM EDT | 20.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NUGT240419C00021000 | 2024-03-08 1:03PM EDT | 21.00 | 10.08 | 18.10 | 18.30 | 0.00 | - | 2 | 0 | 685.55% |
| NUGT240419C00022000 | 2024-04-04 9:57AM EDT | 22.00 | 15.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUGT240419C00023000 | 2024-04-12 10:13AM EDT | 23.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NUGT240419C00024000 | 2024-04-16 2:25PM EDT | 24.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUGT240419C00025000 | 2024-04-15 10:03AM EDT | 25.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NUGT240419C00025500 | 2024-03-20 2:56PM EDT | 25.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUGT240419C00026000 | 2024-04-11 1:07PM EDT | 26.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NUGT240419C00027000 | 2024-04-17 12:45PM EDT | 27.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NUGT240419C00027500 | 2024-04-17 11:56AM EDT | 27.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NUGT240419C00028000 | 2024-04-17 3:51PM EDT | 28.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NUGT240419C00028500 | 2024-04-16 9:30AM EDT | 28.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUGT240419C00029000 | 2024-04-17 12:44PM EDT | 29.00 | 8.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUGT240419C00029500 | 2024-04-02 10:01AM EDT | 29.50 | 6.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NUGT240419C00030000 | 2024-04-17 3:44PM EDT | 30.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NUGT240419C00030500 | 2024-04-17 12:47PM EDT | 30.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NUGT240419C00031000 | 2024-04-16 2:37PM EDT | 31.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NUGT240419C00031500 | 2024-04-11 10:45AM EDT | 31.50 | 7.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NUGT240419C00032000 | 2024-04-15 12:17PM EDT | 32.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NUGT240419C00032500 | 2024-04-12 11:58AM EDT | 32.50 | 9.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NUGT240419C00033000 | 2024-04-17 1:11PM EDT | 33.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NUGT240419C00033500 | 2024-04-17 9:33AM EDT | 33.50 | 5.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUGT240419C00034000 | 2024-04-17 10:22AM EDT | 34.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUGT240419C00035000 | 2024-04-17 3:46PM EDT | 35.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NUGT240419C00036000 | 2024-04-17 3:57PM EDT | 36.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| NUGT240419C00037000 | 2024-04-17 3:54PM EDT | 37.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 0.00% |
| NUGT240419C00038000 | 2024-04-17 3:54PM EDT | 38.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| NUGT240419C00039000 | 2024-04-17 3:54PM EDT | 39.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 6.25% |
| NUGT240419C00040000 | 2024-04-17 3:33PM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 12.50% |
| NUGT240419C00041000 | 2024-04-17 3:59PM EDT | 41.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 25.00% |
| NUGT240419C00042000 | 2024-04-17 3:57PM EDT | 42.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| NUGT240419C00043000 | 2024-04-17 2:44PM EDT | 43.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| NUGT240419C00044000 | 2024-04-17 10:29AM EDT | 44.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 50.00% |
| NUGT240419C00045000 | 2024-04-17 1:39PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 50.00% |
| NUGT240419C00046000 | 2024-04-17 9:36AM EDT | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NUGT240419C00047000 | 2024-04-16 1:23PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUGT240419C00048000 | 2024-04-15 1:29PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| NUGT240419C00049000 | 2024-04-12 3:27PM EDT | 49.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| NUGT240419C00050000 | 2024-04-16 2:44PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUGT240419C00051000 | 2024-04-12 10:58AM EDT | 51.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NUGT240419C00052000 | 2024-04-12 11:43AM EDT | 52.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NUGT240419C00055000 | 2024-04-12 11:03AM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240419P00015000 | 2024-03-11 9:52AM EDT | 15.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 528.13% |
| NUGT240419P00016000 | 2024-03-06 1:32PM EDT | 16.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 201 | 600.00% |
| NUGT240419P00017000 | 2024-04-01 2:55PM EDT | 17.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NUGT240419P00018000 | 2024-04-17 3:56PM EDT | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| NUGT240419P00019000 | 2024-04-17 3:56PM EDT | 19.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| NUGT240419P00020000 | 2024-04-11 1:50PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NUGT240419P00021000 | 2024-04-01 2:56PM EDT | 21.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NUGT240419P00022000 | 2024-04-16 10:55AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NUGT240419P00023000 | 2024-04-08 12:38PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NUGT240419P00024000 | 2024-04-17 3:57PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| NUGT240419P00025000 | 2024-04-17 3:57PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| NUGT240419P00025500 | 2024-04-15 3:25PM EDT | 25.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| NUGT240419P00026000 | 2024-04-12 1:21PM EDT | 26.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NUGT240419P00026500 | 2024-03-28 12:22PM EDT | 26.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUGT240419P00027000 | 2024-04-16 10:55AM EDT | 27.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NUGT240419P00027500 | 2024-04-05 10:41AM EDT | 27.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NUGT240419P00028000 | 2024-04-15 10:07AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUGT240419P00028500 | 2024-04-15 10:15AM EDT | 28.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NUGT240419P00029000 | 2024-04-08 11:15AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 50.00% |
| NUGT240419P00029500 | 2024-04-16 3:24PM EDT | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NUGT240419P00030000 | 2024-04-10 9:30AM EDT | 30.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUGT240419P00030500 | 2024-04-16 9:55AM EDT | 30.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUGT240419P00031000 | 2024-04-16 1:29PM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| NUGT240419P00031500 | 2024-04-16 3:27PM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NUGT240419P00032000 | 2024-04-17 10:22AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NUGT240419P00032500 | 2024-04-17 12:59PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NUGT240419P00033000 | 2024-04-17 9:53AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NUGT240419P00033500 | 2024-04-17 12:06PM EDT | 33.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NUGT240419P00034000 | 2024-04-17 2:48PM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| NUGT240419P00035000 | 2024-04-17 3:58PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 25.00% |
| NUGT240419P00036000 | 2024-04-17 3:57PM EDT | 36.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| NUGT240419P00037000 | 2024-04-17 2:33PM EDT | 37.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 12.50% |
| NUGT240419P00038000 | 2024-04-17 3:49PM EDT | 38.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 6.25% |
| NUGT240419P00039000 | 2024-04-17 3:54PM EDT | 39.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NUGT240419P00040000 | 2024-04-17 1:27PM EDT | 40.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| NUGT240419P00041000 | 2024-04-17 11:13AM EDT | 41.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NUGT240419P00042000 | 2024-04-17 11:16AM EDT | 42.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NUGT240419P00043000 | 2024-04-17 1:30PM EDT | 43.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NUGT240419P00044000 | 2024-04-15 2:08PM EDT | 44.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NUGT240419P00045000 | 2024-04-17 9:49AM EDT | 45.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NUGT240419P00046000 | 2024-04-12 10:19AM EDT | 46.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUGT240419P00047000 | 2024-04-12 11:20AM EDT | 47.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NUGT240419P00050000 | 2024-04-12 1:37PM EDT | 50.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NUGT240419P00055000 | 2023-12-21 1:21PM EDT | 55.00 | 20.10 | 25.50 | 30.00 | 0.00 | - | - | 7 | 1,398.05% |
© 2024 Yahoo. Todos os direitos reservados.