Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.403,69 +162,39 (+0,26%)
Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG250117C00012000 | 2024-04-11 12:54PM EDT | 12.00 | 27.80 | 26.80 | 31.10 | 0.00 | - | 2 | 17 | 0.00% |
| JNUG250117C00013000 | 2024-03-04 12:45PM EDT | 13.00 | 14.70 | 23.40 | 25.70 | 0.00 | - | 1 | 9 | 0.00% |
| JNUG250117C00014000 | 2023-11-29 10:42AM EDT | 14.00 | 21.50 | 18.20 | 21.80 | 0.00 | - | 9 | 22 | 0.00% |
| JNUG250117C00015000 | 2024-04-12 9:47AM EDT | 15.00 | 28.00 | 23.90 | 28.30 | 0.00 | - | 1 | 22 | 0.00% |
| JNUG250117C00016000 | 2024-04-15 3:22PM EDT | 16.00 | 23.00 | 24.80 | 29.10 | 0.00 | - | 3 | 12 | 104.20% |
| JNUG250117C00017000 | 2024-01-11 4:13PM EDT | 17.00 | 13.80 | 9.50 | 10.50 | 0.00 | - | 2 | 24 | 0.00% |
| JNUG250117C00018000 | 2024-02-29 11:28AM EDT | 18.00 | 8.00 | 16.20 | 18.80 | 0.00 | - | 1 | 7 | 0.00% |
| JNUG250117C00019000 | 2024-02-07 3:12PM EDT | 19.00 | 9.60 | 10.30 | 12.80 | 0.00 | - | 1 | 7 | 0.00% |
| JNUG250117C00020000 | 2024-05-29 2:18PM EDT | 20.00 | 23.76 | 23.60 | 26.40 | 0.00 | - | 4 | 1,383 | 81.69% |
| JNUG250117C00021000 | 2024-05-20 3:04PM EDT | 21.00 | 27.07 | 22.40 | 25.60 | 0.00 | - | 1 | 10 | 77.44% |
| JNUG250117C00022000 | 2024-02-14 10:45AM EDT | 22.00 | 5.75 | 9.40 | 13.90 | 0.00 | - | 5 | 18 | 0.00% |
| JNUG250117C00023000 | 2024-03-01 3:33PM EDT | 23.00 | 6.83 | 12.80 | 13.30 | 0.00 | - | 9 | 10 | 0.00% |
| JNUG250117C00024000 | 2024-03-28 12:43PM EDT | 24.00 | 12.60 | 15.90 | 18.70 | 0.00 | - | 2 | 31 | 0.00% |
| JNUG250117C00025000 | 2024-05-31 12:55PM EDT | 25.00 | 19.60 | 19.30 | 22.10 | -1.36 | -6.49% | 1 | 50 | 74.17% |
| JNUG250117C00026000 | 2024-05-24 1:06PM EDT | 26.00 | 18.45 | 17.20 | 21.30 | 0.00 | - | 4 | 12 | 63.14% |
| JNUG250117C00027000 | 2024-05-22 3:49PM EDT | 27.00 | 18.20 | 17.80 | 20.80 | 0.00 | - | 5 | 23 | 74.85% |
| JNUG250117C00028000 | 2024-04-25 2:09PM EDT | 28.00 | 14.60 | 15.60 | 18.30 | 0.00 | - | 12 | 93 | 51.47% |
| JNUG250117C00029000 | 2024-05-17 2:55PM EDT | 29.00 | 19.20 | 15.10 | 18.20 | 0.00 | - | 10 | 39 | 58.67% |
| JNUG250117C00030000 | 2024-05-31 9:36AM EDT | 30.00 | 17.20 | 15.70 | 18.40 | +0.40 | +2.38% | 10 | 668 | 72.07% |
| JNUG250117C00031000 | 2024-05-08 10:21AM EDT | 31.00 | 12.40 | 14.10 | 17.80 | 0.00 | - | 3 | 88 | 67.07% |
| JNUG250117C00032000 | 2024-05-28 10:34AM EDT | 32.00 | 16.31 | 14.90 | 17.30 | 0.00 | - | 4 | 34 | 75.20% |
| JNUG250117C00033000 | 2024-04-25 2:07PM EDT | 33.00 | 11.90 | 13.70 | 14.30 | 0.00 | - | 3 | 53 | 60.11% |
| JNUG250117C00034000 | 2024-05-10 10:08AM EDT | 34.00 | 12.71 | 13.80 | 16.20 | 0.00 | - | 8 | 57 | 75.61% |
| JNUG250117C00035000 | 2024-05-29 11:00AM EDT | 35.00 | 13.70 | 13.20 | 14.90 | 0.00 | - | 2 | 98 | 71.92% |
| JNUG250117C00036000 | 2024-04-29 10:22AM EDT | 36.00 | 11.20 | 12.60 | 13.20 | 0.00 | - | 8 | 28 | 66.50% |
| JNUG250117C00037000 | 2024-05-23 10:07AM EDT | 37.00 | 11.60 | 12.10 | 14.50 | 0.00 | - | 13 | 14 | 74.50% |
| JNUG250117C00038000 | 2024-05-17 9:37AM EDT | 38.00 | 12.28 | 11.70 | 12.20 | 0.00 | - | 3 | 37 | 67.35% |
| JNUG250117C00039000 | 2024-05-22 9:40AM EDT | 39.00 | 12.90 | 11.30 | 11.70 | 0.00 | - | 5 | 37 | 67.70% |
| JNUG250117C00040000 | 2024-05-30 12:30PM EDT | 40.00 | 11.60 | 10.80 | 11.20 | 0.00 | - | 8 | 315 | 67.48% |
| JNUG250117C00041000 | 2024-05-20 11:56AM EDT | 41.00 | 13.40 | 10.40 | 10.80 | 0.00 | - | 1 | 11 | 67.91% |
| JNUG250117C00042000 | 2024-05-24 9:59AM EDT | 42.00 | 9.77 | 9.90 | 10.40 | 0.00 | - | 40 | 47 | 67.80% |
| JNUG250117C00043000 | 2024-05-20 9:30AM EDT | 43.00 | 11.66 | 9.50 | 10.00 | 0.00 | - | 1 | 24 | 67.94% |
| JNUG250117C00044000 | 2024-05-17 1:31PM EDT | 44.00 | 11.03 | 9.10 | 9.60 | 0.00 | - | 2 | 28 | 67.94% |
| JNUG250117C00045000 | 2024-05-01 10:41AM EDT | 45.00 | 5.90 | 8.80 | 9.20 | 0.00 | - | 1 | 290 | 68.21% |
| JNUG250117C00046000 | 2024-05-21 10:30AM EDT | 46.00 | 11.25 | 8.40 | 10.80 | 0.00 | - | 3 | 17 | 75.32% |
| JNUG250117C00047000 | 2024-05-30 12:59PM EDT | 47.00 | 9.10 | 8.10 | 8.60 | 0.00 | - | 3 | 201 | 68.75% |
| JNUG250117C00048000 | 2024-05-22 3:05PM EDT | 48.00 | 8.40 | 7.70 | 8.30 | 0.00 | - | 3 | 43 | 68.68% |
| JNUG250117C00049000 | 2024-05-17 1:24PM EDT | 49.00 | 9.09 | 7.40 | 7.90 | 0.00 | - | 1 | 4 | 68.51% |
| JNUG250117C00050000 | 2024-05-29 10:44AM EDT | 50.00 | 7.80 | 7.10 | 7.60 | -0.13 | -1.64% | 3 | 154 | 68.59% |
| JNUG250117C00051000 | 2024-05-22 1:04PM EDT | 51.00 | 8.07 | 6.90 | 7.40 | 0.00 | - | 3 | 9 | 69.31% |
| JNUG250117C00052000 | 2024-05-22 9:54AM EDT | 52.00 | 8.35 | 6.60 | 7.10 | 0.00 | - | 1 | 56 | 69.21% |
| JNUG250117C00053000 | 2024-05-22 10:01AM EDT | 53.00 | 8.10 | 6.30 | 6.90 | 0.00 | - | - | 1 | 69.40% |
| JNUG250117C00054000 | 2024-04-12 9:41AM EDT | 54.00 | 7.41 | 5.20 | 5.60 | 0.00 | - | 1 | 11 | 62.62% |
| JNUG250117C00055000 | 2024-05-20 9:30AM EDT | 55.00 | 7.63 | 5.80 | 6.40 | 0.00 | - | 1 | 177 | 69.53% |
| JNUG250117C00056000 | 2024-05-22 11:31AM EDT | 56.00 | 6.30 | 5.60 | 6.20 | 0.00 | - | 4 | 28 | 69.84% |
| JNUG250117C00060000 | 2024-05-29 1:45PM EDT | 60.00 | 5.20 | 4.80 | 5.40 | 0.00 | - | 1 | 213 | 70.41% |
| JNUG250117C00065000 | 2024-04-25 2:27PM EDT | 65.00 | 3.75 | 3.90 | 4.30 | 0.00 | - | 10 | 288 | 69.71% |
| JNUG250117C00070000 | 2024-05-29 11:51AM EDT | 70.00 | 3.90 | 3.30 | 3.90 | 0.00 | - | 20 | 212 | 71.68% |
| JNUG250117C00075000 | 2024-05-30 1:43PM EDT | 75.00 | 3.43 | 2.85 | 3.30 | 0.00 | - | 12 | 1,246 | 72.46% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG250117P00012000 | 2024-05-07 12:22PM EDT | 12.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 24 | 78 | 89.06% |
| JNUG250117P00013000 | 2024-02-13 4:11PM EDT | 13.00 | 1.43 | 0.55 | 1.00 | 0.00 | - | 15 | 30 | 112.01% |
| JNUG250117P00014000 | 2024-04-12 12:10PM EDT | 14.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 3 | 45 | 90.43% |
| JNUG250117P00015000 | 2024-03-01 4:50PM EDT | 15.00 | 1.60 | 0.65 | 0.90 | 0.00 | - | 6 | 22 | 99.80% |
| JNUG250117P00016000 | 2024-03-01 4:59PM EDT | 16.00 | 1.95 | 0.80 | 1.05 | 0.00 | - | 8 | 14 | 98.97% |
| JNUG250117P00017000 | 2024-03-08 3:50PM EDT | 17.00 | 1.70 | 0.80 | 1.45 | 0.00 | - | 1 | 1 | 99.07% |
| JNUG250117P00018000 | 2024-04-05 9:30AM EDT | 18.00 | 1.20 | 0.75 | 1.00 | 0.00 | - | 8 | 8 | 87.40% |
| JNUG250117P00019000 | 2024-04-29 12:07PM EDT | 19.00 | 1.00 | 0.30 | 0.95 | 0.00 | - | 1 | 16 | 75.83% |
| JNUG250117P00020000 | 2024-04-22 9:34AM EDT | 20.00 | 1.75 | 0.10 | 1.05 | 0.00 | - | 6 | 175 | 70.31% |
| JNUG250117P00021000 | 2024-01-12 10:57AM EDT | 21.00 | 3.25 | 3.90 | 4.40 | 0.00 | - | 11 | 12 | 131.67% |
| JNUG250117P00022000 | 2024-03-01 2:37PM EDT | 22.00 | 4.50 | 2.35 | 2.65 | 0.00 | - | 15 | 24 | 100.24% |
| JNUG250117P00023000 | 2024-05-23 10:47AM EDT | 23.00 | 1.26 | 0.90 | 1.20 | 0.00 | - | 1 | 14 | 70.34% |
| JNUG250117P00024000 | 2024-05-09 11:07AM EDT | 24.00 | 1.70 | 1.05 | 1.35 | 0.00 | - | 1 | 37 | 69.43% |
| JNUG250117P00025000 | 2024-05-24 9:59AM EDT | 25.00 | 1.65 | 1.25 | 1.55 | 0.00 | - | 40 | 113 | 69.17% |
| JNUG250117P00026000 | 2024-05-08 12:22PM EDT | 26.00 | 2.57 | 1.50 | 1.80 | 0.00 | - | 1 | 181 | 69.39% |
| JNUG250117P00027000 | 2024-05-30 11:54AM EDT | 27.00 | 1.92 | 1.70 | 2.05 | 0.00 | - | 1 | 70 | 68.90% |
| JNUG250117P00028000 | 2024-05-24 2:08PM EDT | 28.00 | 2.39 | 2.00 | 2.30 | 0.00 | - | 1 | 22 | 68.85% |
| JNUG250117P00029000 | 2024-04-05 3:37PM EDT | 29.00 | 4.50 | 4.20 | 4.50 | 0.00 | - | 2 | 114 | 90.84% |
| JNUG250117P00030000 | 2024-05-22 11:58AM EDT | 30.00 | 2.90 | 2.55 | 2.90 | 0.00 | - | 1 | 87 | 68.26% |
| JNUG250117P00031000 | 2024-05-15 3:55PM EDT | 31.00 | 3.35 | 2.90 | 3.30 | 0.00 | - | 5 | 28 | 68.63% |
| JNUG250117P00032000 | 2024-05-16 12:49PM EDT | 32.00 | 3.76 | 3.20 | 3.60 | 0.00 | - | 2 | 20 | 67.92% |
| JNUG250117P00033000 | 2024-05-17 10:38AM EDT | 33.00 | 3.80 | 3.60 | 4.00 | 0.00 | - | 11 | 76 | 68.07% |
| JNUG250117P00034000 | 2024-04-04 12:18PM EDT | 34.00 | 7.27 | 6.70 | 7.10 | 0.00 | - | 2 | 33 | 93.24% |
| JNUG250117P00035000 | 2024-05-31 3:50PM EDT | 35.00 | 4.70 | 4.40 | 4.80 | -1.10 | -18.97% | 1 | 19 | 67.75% |
| JNUG250117P00036000 | 2024-05-16 9:38AM EDT | 36.00 | 5.70 | 4.80 | 5.20 | 0.00 | - | 10 | 45 | 67.32% |
| JNUG250117P00037000 | 2024-05-30 11:54AM EDT | 37.00 | 5.57 | 5.30 | 5.70 | 0.00 | - | 1 | 29 | 67.60% |
| JNUG250117P00038000 | 2024-04-23 12:13PM EDT | 38.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| JNUG250117P00039000 | 2024-05-02 10:29AM EDT | 39.00 | 10.10 | 6.20 | 6.70 | 0.00 | - | 6 | 13 | 67.22% |
| JNUG250117P00040000 | 2024-05-30 1:12PM EDT | 40.00 | 7.06 | 6.70 | 7.20 | 0.00 | - | 1 | 28 | 67.02% |
| JNUG250117P00041000 | 2024-05-15 10:50AM EDT | 41.00 | 8.60 | 7.30 | 7.80 | 0.00 | - | 1 | 15 | 67.46% |
| JNUG250117P00042000 | 2024-05-15 10:50AM EDT | 42.00 | 9.20 | 7.80 | 8.30 | 0.00 | - | 1 | 23 | 66.98% |
| JNUG250117P00043000 | 2024-05-28 10:54AM EDT | 43.00 | 8.60 | 8.40 | 8.90 | 0.00 | - | 7 | 12 | 67.13% |
| JNUG250117P00044000 | 2024-04-03 10:43AM EDT | 44.00 | 13.90 | 11.30 | 15.40 | 0.00 | - | 5 | 6 | 98.23% |
| JNUG250117P00045000 | 2024-05-14 3:12PM EDT | 45.00 | 11.34 | 9.20 | 10.10 | 0.00 | - | 1 | 15 | 65.59% |
| JNUG250117P00046000 | 2024-05-28 3:36PM EDT | 46.00 | 10.30 | 10.20 | 10.70 | 0.00 | - | 3 | 65 | 66.85% |
| JNUG250117P00047000 | 2023-12-05 10:54AM EDT | 47.00 | 18.50 | 19.80 | 20.30 | 0.00 | - | 8 | 9 | 134.66% |
| JNUG250117P00048000 | 2024-04-30 1:17PM EDT | 48.00 | 16.50 | 11.60 | 12.10 | 0.00 | - | 6 | 11 | 67.54% |
| JNUG250117P00049000 | 2024-05-20 2:20PM EDT | 49.00 | 11.20 | 12.10 | 12.70 | 0.00 | - | 1 | 13 | 66.65% |
| JNUG250117P00050000 | 2024-05-30 1:12PM EDT | 50.00 | 13.02 | 12.90 | 13.40 | 0.00 | - | 1 | 13 | 67.10% |
| JNUG250117P00051000 | 2024-04-01 2:17PM EDT | 51.00 | 20.50 | 17.30 | 18.20 | 0.00 | - | 6 | 8 | 95.26% |
| JNUG250117P00052000 | 2023-12-06 2:25PM EDT | 52.00 | 22.60 | 22.20 | 24.70 | 0.00 | - | 2 | 3 | 132.34% |
| JNUG250117P00053000 | 2024-04-03 10:48AM EDT | 53.00 | 20.70 | 18.90 | 21.60 | 0.00 | - | 8 | 10 | 102.88% |
| JNUG250117P00054000 | 2024-04-03 2:10PM EDT | 54.00 | 21.00 | 20.80 | 21.40 | 0.00 | - | 2 | 5 | 103.67% |
| JNUG250117P00055000 | 2024-05-09 2:45PM EDT | 55.00 | 18.56 | 16.50 | 17.80 | 0.00 | - | 6 | 10 | 69.84% |
| JNUG250117P00056000 | 2024-05-09 10:26AM EDT | 56.00 | 19.50 | 17.20 | 18.30 | 0.00 | - | 1 | 6 | 68.70% |
| JNUG250117P00060000 | 2024-04-12 11:13AM EDT | 60.00 | 23.15 | 22.20 | 22.80 | 0.00 | - | 2 | 0 | 80.66% |
| JNUG250117P00065000 | 2023-12-22 10:42AM EDT | 65.00 | 30.40 | 37.50 | 40.70 | 0.00 | - | 10 | 121 | 173.00% |
| JNUG250117P00070000 | 2024-05-14 9:52AM EDT | 70.00 | 31.10 | 28.70 | 31.20 | 0.00 | - | - | 1 | 74.49% |
© 2024 Yahoo. Tutti i diritti riservati.