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
2.426,10 +0,20 (+0,01%) Bitcoin USD
70.091,17 -776,98 (-1,10%)
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 comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240524C00026000 | 2024-05-17 2:44PM EDT | 26.00 | 19.16 | 17.70 | 22.00 | 0.00 | - | 43 | 43 | 256.25% |
| NUGT240524C00027000 | 2024-04-18 12:00PM EDT | 27.00 | 12.10 | 16.80 | 19.60 | 0.00 | - | - | 10 | 471.88% |
| NUGT240524C00028000 | 2024-05-21 3:17PM EDT | 28.00 | 17.80 | 17.80 | 19.40 | -1.52 | -7.87% | 1 | 19 | 445.70% |
| NUGT240524C00030000 | 2024-04-30 3:57PM EDT | 30.00 | 7.50 | 13.80 | 17.20 | 0.00 | - | 5 | 4 | 477.34% |
| NUGT240524C00031000 | 2024-05-01 2:02PM EDT | 31.00 | 7.20 | 13.00 | 16.80 | 0.00 | - | 5 | 13 | 219.53% |
| NUGT240524C00032000 | 2024-05-17 12:37PM EDT | 32.00 | 12.75 | 11.50 | 16.00 | 0.00 | - | 1 | 1 | 508.79% |
| NUGT240524C00032500 | 2024-05-01 9:47AM EDT | 32.50 | 5.50 | 11.50 | 14.70 | 0.00 | - | 1 | 0 | 410.94% |
| NUGT240524C00033000 | 2024-05-16 10:47AM EDT | 33.00 | 9.80 | 10.50 | 15.00 | 0.00 | - | 10 | 17 | 479.88% |
| NUGT240524C00033500 | 2024-05-14 1:05PM EDT | 33.50 | 9.17 | 10.30 | 13.70 | 0.00 | - | 1 | 15 | 385.35% |
| NUGT240524C00034000 | 2024-05-13 11:52AM EDT | 34.00 | 7.33 | 10.10 | 13.80 | 0.00 | - | 1 | 12 | 191.80% |
| NUGT240524C00034500 | 2024-05-07 12:22PM EDT | 34.50 | 5.20 | 9.50 | 13.20 | 0.00 | - | - | 1 | 137.50% |
| NUGT240524C00035000 | 2024-05-17 3:09PM EDT | 35.00 | 10.45 | 8.90 | 12.70 | 0.00 | - | 7 | 55 | 396.48% |
| NUGT240524C00035500 | 2024-04-25 1:54PM EDT | 35.50 | 5.70 | 8.30 | 12.00 | 0.00 | - | 1 | 4 | 364.84% |
| NUGT240524C00036000 | 2024-05-20 12:33PM EDT | 36.00 | 10.60 | 7.90 | 11.80 | 0.00 | - | 1 | 11 | 120.31% |
| NUGT240524C00036500 | 2024-05-15 9:36AM EDT | 36.50 | 6.53 | 7.50 | 11.20 | 0.00 | - | 1 | 25 | 114.06% |
| NUGT240524C00037000 | 2024-05-15 9:34AM EDT | 37.00 | 6.00 | 7.10 | 10.30 | 0.00 | - | 2 | 21 | 309.18% |
| NUGT240524C00037500 | 2024-05-13 9:42AM EDT | 37.50 | 4.60 | 6.40 | 10.20 | 0.00 | - | 1 | 7 | 331.64% |
| NUGT240524C00038000 | 2024-05-20 12:39PM EDT | 38.00 | 8.82 | 6.10 | 9.70 | 0.00 | - | 4 | 49 | 117.19% |
| NUGT240524C00038500 | 2024-05-20 2:15PM EDT | 38.50 | 8.35 | 5.60 | 9.20 | 0.00 | - | 1 | 32 | 110.55% |
| NUGT240524C00039000 | 2024-05-17 3:31PM EDT | 39.00 | 7.14 | 4.80 | 8.70 | 0.00 | - | 17 | 110 | 293.55% |
| NUGT240524C00039500 | 2024-05-20 3:49PM EDT | 39.50 | 8.06 | 4.30 | 8.20 | 0.00 | - | 3 | 20 | 281.05% |
| NUGT240524C00040000 | 2024-05-20 10:16AM EDT | 40.00 | 5.96 | 5.70 | 7.70 | 0.00 | - | 3 | 42 | 187.30% |
| NUGT240524C00040500 | 2024-05-21 9:30AM EDT | 40.50 | 5.64 | 3.60 | 7.50 | +0.54 | +10.59% | 1 | 35 | 109.77% |
| NUGT240524C00041000 | 2024-05-21 3:43PM EDT | 41.00 | 4.30 | 4.50 | 6.00 | 0.00 | - | 1 | 40 | 124.81% |
| NUGT240524C00041500 | 2024-05-21 11:44AM EDT | 41.50 | 4.30 | 2.85 | 4.60 | +0.25 | +6.17% | 4 | 35 | 99.61% |
| NUGT240524C00042000 | 2024-05-20 3:00PM EDT | 42.00 | 5.46 | 3.20 | 6.00 | 0.00 | - | 7 | 190 | 136.72% |
| NUGT240524C00042500 | 2024-05-21 9:35AM EDT | 42.50 | 3.60 | 3.30 | 5.50 | -1.10 | -23.40% | 2 | 280 | 148.63% |
| NUGT240524C00043000 | 2024-05-21 1:19PM EDT | 43.00 | 2.80 | 3.00 | 3.20 | -0.16 | -5.41% | 31 | 117 | 73.83% |
| NUGT240524C00043500 | 2024-05-21 10:29AM EDT | 43.50 | 2.75 | 2.00 | 2.75 | -0.90 | -24.66% | 21 | 337 | 77.73% |
| NUGT240524C00044000 | 2024-05-21 11:49AM EDT | 44.00 | 2.05 | 2.20 | 2.35 | -0.85 | -29.31% | 14 | 154 | 69.73% |
| NUGT240524C00045000 | 2024-05-21 3:06PM EDT | 45.00 | 1.60 | 1.55 | 1.65 | -0.65 | -28.89% | 65 | 219 | 69.24% |
| NUGT240524C00046000 | 2024-05-21 3:30PM EDT | 46.00 | 1.10 | 1.00 | 1.15 | -0.53 | -32.52% | 494 | 344 | 69.73% |
| NUGT240524C00047000 | 2024-05-21 3:16PM EDT | 47.00 | 0.70 | 0.65 | 0.75 | -0.50 | -41.67% | 142 | 223 | 71.19% |
| NUGT240524C00048000 | 2024-05-21 1:53PM EDT | 48.00 | 0.45 | 0.40 | 0.50 | -0.38 | -45.78% | 71 | 111 | 73.44% |
| NUGT240524C00049000 | 2024-05-21 12:27PM EDT | 49.00 | 0.30 | 0.25 | 0.35 | -0.38 | -55.88% | 3 | 55 | 77.15% |
| NUGT240524C00050000 | 2024-05-21 1:56PM EDT | 50.00 | 0.22 | 0.15 | 0.25 | -0.19 | -46.34% | 59 | 349 | 80.66% |
| NUGT240524C00051000 | 2024-05-21 12:27PM EDT | 51.00 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 18 | 226 | 86.33% |
| NUGT240524C00052000 | 2024-05-20 2:10PM EDT | 52.00 | 0.24 | 0.05 | 0.15 | 0.00 | - | 27 | 23 | 89.06% |
| NUGT240524C00053000 | 2024-05-21 11:56AM EDT | 53.00 | 0.07 | 0.05 | 0.15 | -0.08 | -53.33% | 11 | 18 | 99.22% |
| NUGT240524C00057000 | 2024-05-21 11:32AM EDT | 57.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 211 | 22 | 129.69% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240524P00020000 | 2024-04-15 9:35AM EDT | 20.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 7 | 532.03% |
| NUGT240524P00025000 | 2024-05-07 2:25PM EDT | 25.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 5 | 580.08% |
| NUGT240524P00027000 | 2024-05-10 3:31PM EDT | 27.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 12 | 343.75% |
| NUGT240524P00028000 | 2024-05-20 10:53AM EDT | 28.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 5 | 18 | 323.44% |
| NUGT240524P00029000 | 2024-05-02 2:15PM EDT | 29.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 1 | 218.75% |
| NUGT240524P00030000 | 2024-05-21 12:48PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 47 | 203.13% |
| NUGT240524P00031000 | 2024-05-21 12:48PM EDT | 31.00 | 0.02 | 0.00 | 0.05 | -0.33 | -94.29% | 1 | 19 | 189.06% |
| NUGT240524P00031500 | 2024-05-15 2:14PM EDT | 31.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 181.25% |
| NUGT240524P00032000 | 2024-05-17 3:18PM EDT | 32.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 13 | 24 | 286.33% |
| NUGT240524P00032500 | 2024-05-10 9:30AM EDT | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 276.17% |
| NUGT240524P00033000 | 2024-05-21 12:57PM EDT | 33.00 | 0.02 | 0.00 | 0.70 | -0.09 | -81.82% | 6 | 9 | 262.11% |
| NUGT240524P00033500 | 2024-05-17 2:43PM EDT | 33.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 277.34% |
| NUGT240524P00034000 | 2024-05-20 1:29PM EDT | 34.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 3 | 15 | 263.67% |
| NUGT240524P00034500 | 2024-05-21 9:48AM EDT | 34.50 | 0.04 | 0.00 | 1.00 | -0.01 | -20.00% | 22 | 5 | 257.42% |
| NUGT240524P00035000 | 2024-05-21 9:45AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 43 | 7 | 150.78% |
| NUGT240524P00035500 | 2024-05-21 9:51AM EDT | 35.50 | 0.05 | 0.00 | 0.80 | -0.20 | -80.00% | 12 | 60 | 223.05% |
| NUGT240524P00036000 | 2024-05-20 3:38PM EDT | 36.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 20 | 118 | 146.88% |
| NUGT240524P00036500 | 2024-05-21 10:28AM EDT | 36.50 | 0.08 | 0.00 | 0.35 | -0.27 | -77.14% | 122 | 102 | 166.02% |
| NUGT240524P00037000 | 2024-05-20 1:46PM EDT | 37.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 15 | 163 | 226.76% |
| NUGT240524P00037500 | 2024-05-21 3:26PM EDT | 37.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 130 | 118 | 154.88% |
| NUGT240524P00038000 | 2024-05-21 2:15PM EDT | 38.00 | 0.08 | 0.00 | 0.05 | +0.02 | +33.33% | 30 | 53 | 98.44% |
| NUGT240524P00038500 | 2024-05-21 3:26PM EDT | 38.50 | 0.07 | 0.05 | 0.35 | -0.03 | -30.00% | 47 | 55 | 138.67% |
| NUGT240524P00039000 | 2024-05-21 3:27PM EDT | 39.00 | 0.11 | 0.00 | 0.15 | -0.01 | -8.33% | 119 | 169 | 105.08% |
| NUGT240524P00039500 | 2024-05-17 3:26PM EDT | 39.50 | 0.12 | 0.00 | 0.15 | -0.01 | -7.69% | 2 | 12 | 98.44% |
| NUGT240524P00040000 | 2024-05-20 3:36PM EDT | 40.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 17 | 155 | 91.41% |
| NUGT240524P00040500 | 2024-05-20 12:41PM EDT | 40.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 64 | 64 | 90.23% |
| NUGT240524P00041000 | 2024-05-21 12:27PM EDT | 41.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 4 | 66 | 77.73% |
| NUGT240524P00041500 | 2024-05-21 11:50AM EDT | 41.50 | 0.14 | 0.05 | 0.15 | +0.04 | +40.00% | 27 | 77 | 75.78% |
| NUGT240524P00042000 | 2024-05-21 3:17PM EDT | 42.00 | 0.13 | 0.10 | 0.20 | -0.12 | -48.00% | 8 | 160 | 76.37% |
| NUGT240524P00042500 | 2024-05-21 11:52AM EDT | 42.50 | 0.23 | 0.15 | 0.20 | -0.01 | -4.17% | 350 | 175 | 71.88% |
| NUGT240524P00043000 | 2024-05-21 1:55PM EDT | 43.00 | 0.30 | 0.20 | 0.30 | +0.08 | +36.36% | 120 | 167 | 71.68% |
| NUGT240524P00043500 | 2024-05-21 1:11PM EDT | 43.50 | 0.40 | 0.30 | 0.35 | +0.10 | +33.33% | 33 | 26 | 69.73% |
| NUGT240524P00044000 | 2024-05-21 2:02PM EDT | 44.00 | 0.55 | 0.40 | 0.50 | +0.16 | +41.03% | 160 | 222 | 70.12% |
| NUGT240524P00045000 | 2024-05-21 1:47PM EDT | 45.00 | 0.75 | 0.70 | 0.80 | +0.08 | +11.94% | 204 | 226 | 67.97% |
| NUGT240524P00046000 | 2024-05-21 1:17PM EDT | 46.00 | 1.47 | 1.20 | 1.30 | +0.42 | +40.00% | 146 | 157 | 70.02% |
| NUGT240524P00047000 | 2024-05-21 2:10PM EDT | 47.00 | 2.20 | 1.80 | 1.90 | +0.60 | +37.50% | 114 | 108 | 69.92% |
| NUGT240524P00048000 | 2024-05-21 11:49AM EDT | 48.00 | 2.95 | 2.55 | 2.70 | -0.52 | -14.99% | 1 | 6 | 73.83% |
| NUGT240524P00049000 | 2024-05-21 1:10PM EDT | 49.00 | 3.90 | 3.30 | 5.00 | +1.20 | +44.44% | 14 | 29 | 129.20% |
| NUGT240524P00050000 | 2024-05-17 3:37PM EDT | 50.00 | 4.89 | 3.10 | 5.30 | 0.00 | - | 3 | 4 | 52.34% |
| NUGT240524P00054000 | 2024-05-15 3:43PM EDT | 54.00 | 10.60 | 6.30 | 10.30 | 0.00 | - | - | 4 | 115.23% |
© 2024 Yahoo. Todos os direitos reservados.