Italia markets close in 7 minutes
FTSE MIB
35.405,18 -4,95 (-0,01%) Dow Jones
39.888,93 +19,55 (+0,05%) Nasdaq
16.700,88 +2,56 (+0,02%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,58 +0,35 (+0,44%) Bitcoin EUR
61.713,78 +1.336,64 (+2,21%)
Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:23AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG240517C00019000 | 2024-05-10 2:40PM EDT | 19.00 | 22.42 | 24.70 | 28.60 | 0.00 | - | 1 | 2 | 889.06% |
| JNUG240517C00021000 | 2024-04-23 12:23PM EDT | 21.00 | 15.90 | 22.80 | 26.80 | 0.00 | - | - | 8 | 904.69% |
| JNUG240517C00023000 | 2024-04-15 10:57AM EDT | 23.00 | 15.10 | 17.60 | 19.30 | 0.00 | - | - | 6 | 0.00% |
| JNUG240517C00025000 | 2024-05-02 3:03PM EDT | 25.00 | 11.90 | 18.90 | 21.90 | 0.00 | - | 92 | 53 | 1,086.72% |
| JNUG240517C00026000 | 2024-05-16 10:05AM EDT | 26.00 | 16.20 | 18.20 | 21.20 | 0.00 | - | 100 | 95 | 630.47% |
| JNUG240517C00028000 | 2024-05-16 10:14AM EDT | 28.00 | 14.10 | 15.90 | 19.30 | 0.00 | - | 110 | 15 | 493.75% |
| JNUG240517C00029000 | 2024-05-09 12:33PM EDT | 29.00 | 11.50 | 15.00 | 17.10 | 0.00 | - | 35 | 11 | 674.22% |
| JNUG240517C00030000 | 2024-05-14 12:01PM EDT | 30.00 | 10.30 | 14.10 | 16.70 | 0.00 | - | 1 | 7 | 783.20% |
| JNUG240517C00031000 | 2024-05-08 10:23AM EDT | 31.00 | 8.10 | 13.00 | 15.10 | 0.00 | - | 40 | 28 | 594.53% |
| JNUG240517C00032000 | 2024-05-09 10:07AM EDT | 32.00 | 7.90 | 12.30 | 14.40 | 0.00 | - | 1 | 70 | 628.91% |
| JNUG240517C00033000 | 2024-05-17 10:49AM EDT | 33.00 | 12.50 | 11.50 | 13.90 | +7.07 | +130.20% | 1 | 33 | 395.31% |
| JNUG240517C00033500 | 2024-05-13 2:21PM EDT | 33.50 | 6.40 | 11.30 | 13.80 | 0.00 | - | 2 | 49 | 487.89% |
| JNUG240517C00034000 | 2024-05-09 1:59PM EDT | 34.00 | 6.80 | 11.70 | 12.30 | 0.00 | - | 26 | 124 | 457.03% |
| JNUG240517C00034500 | 2024-05-06 1:54PM EDT | 34.50 | 4.50 | 10.50 | 11.60 | 0.00 | - | - | 2 | 273.44% |
| JNUG240517C00035000 | 2024-05-17 10:01AM EDT | 35.00 | 10.00 | 9.60 | 12.20 | +2.68 | +36.61% | 5 | 112 | 396.88% |
| JNUG240517C00035500 | 2024-05-08 1:23PM EDT | 35.50 | 3.20 | 10.20 | 12.20 | 0.00 | - | - | 13 | 544.53% |
| JNUG240517C00036000 | 2024-05-17 9:31AM EDT | 36.00 | 8.50 | 9.70 | 10.30 | +1.65 | +24.09% | 27 | 138 | 388.28% |
| JNUG240517C00036500 | 2024-05-08 1:03PM EDT | 36.50 | 2.70 | 9.30 | 9.60 | 0.00 | - | - | 39 | 360.16% |
| JNUG240517C00037000 | 2024-05-16 10:36AM EDT | 37.00 | 8.05 | 7.20 | 9.10 | +2.53 | +45.83% | 1 | 146 | 375.78% |
| JNUG240517C00037500 | 2024-05-13 3:03PM EDT | 37.50 | 2.60 | 8.20 | 9.10 | 0.00 | - | 95 | 166 | 368.16% |
| JNUG240517C00038000 | 2024-05-17 10:47AM EDT | 38.00 | 7.65 | 7.90 | 8.10 | +2.85 | +59.37% | 6 | 256 | 321.48% |
| JNUG240517C00038500 | 2024-05-15 10:49AM EDT | 38.50 | 3.10 | 6.20 | 7.60 | 0.00 | - | 1 | 103 | 323.83% |
| JNUG240517C00039000 | 2024-05-17 10:23AM EDT | 39.00 | 6.20 | 6.80 | 7.10 | +2.21 | +55.39% | 1 | 119 | 278.52% |
| JNUG240517C00039500 | 2024-05-16 2:14PM EDT | 39.50 | 3.52 | 6.40 | 7.10 | 0.00 | - | 10 | 29 | 314.84% |
| JNUG240517C00040000 | 2024-05-17 11:01AM EDT | 40.00 | 6.00 | 5.70 | 6.00 | +3.25 | +127.45% | 80 | 424 | 226.56% |
| JNUG240517C00040500 | 2024-05-16 2:33PM EDT | 40.50 | 3.51 | 5.30 | 5.80 | +1.08 | +44.44% | 3 | 27 | 247.07% |
| JNUG240517C00041000 | 2024-05-17 9:47AM EDT | 41.00 | 3.15 | 3.70 | 5.00 | +1.30 | +70.27% | 5 | 90 | 221.88% |
| JNUG240517C00041500 | 2024-05-17 9:57AM EDT | 41.50 | 3.30 | 4.20 | 4.70 | +2.05 | +164.00% | 250 | 300 | 197.27% |
| JNUG240517C00042000 | 2024-05-17 10:21AM EDT | 42.00 | 3.80 | 3.80 | 3.90 | +2.72 | +251.85% | 37 | 250 | 164.45% |
| JNUG240517C00043000 | 2024-05-17 11:06AM EDT | 43.00 | 2.95 | 2.75 | 3.10 | +2.40 | +436.36% | 35 | 231 | 143.16% |
| JNUG240517C00043500 | 2024-05-17 10:55AM EDT | 43.50 | 2.30 | 1.95 | 2.40 | +1.62 | +238.24% | 29 | 39 | 88.67% |
| JNUG240517C00044000 | 2024-05-17 11:05AM EDT | 44.00 | 2.00 | 1.85 | 2.30 | +1.66 | +488.24% | 44 | 203 | 126.56% |
| JNUG240517C00045000 | 2024-05-17 10:46AM EDT | 45.00 | 0.80 | 1.00 | 1.10 | +0.65 | +433.33% | 80 | 351 | 82.42% |
| JNUG240517C00046000 | 2024-05-17 11:06AM EDT | 46.00 | 0.39 | 0.30 | 0.40 | +0.19 | +95.00% | 126 | 78 | 59.57% |
| JNUG240517C00047000 | 2024-05-17 11:01AM EDT | 47.00 | 0.11 | 0.05 | 0.20 | +0.01 | +10.00% | 1 | 66 | 62.11% |
| JNUG240517C00048000 | 2024-05-17 10:53AM EDT | 48.00 | 0.05 | 0.00 | 0.15 | -0.08 | -61.54% | 1 | 4 | 75.78% |
| JNUG240517C00049000 | 2024-05-15 12:32PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 50.00% |
| JNUG240517C00050000 | 2024-05-13 11:20AM EDT | 50.00 | 0.09 | 0.05 | 0.30 | 0.00 | - | 6 | 55 | 142.97% |
| JNUG240517C00051000 | 2024-05-10 10:19AM EDT | 51.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 11 | 42 | 163.67% |
| JNUG240517C00052000 | 2024-05-17 10:44AM EDT | 52.00 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 5 | 3 | 183.59% |
| JNUG240517C00055000 | 2024-05-14 1:18PM EDT | 55.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 1 | 205 | 282.81% |
| JNUG240517C00060000 | 2024-05-13 12:45PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 132 | 175 | 231.25% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG240517P00020000 | 2024-03-15 3:17PM EDT | 20.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 3 | 995.31% |
| JNUG240517P00022000 | 2024-03-22 11:35AM EDT | 22.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 723.44% |
| JNUG240517P00023000 | 2024-04-29 1:33PM EDT | 23.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 543.75% |
| JNUG240517P00025000 | 2024-04-19 2:16PM EDT | 25.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 3 | 19 | 693.75% |
| JNUG240517P00027000 | 2024-05-08 3:58PM EDT | 27.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 14 | 652.34% |
| JNUG240517P00028000 | 2024-05-13 1:26PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 89 | 396.88% |
| JNUG240517P00029000 | 2024-05-13 3:52PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 106 | 117 | 371.88% |
| JNUG240517P00030000 | 2024-05-16 11:22AM EDT | 30.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 5 | 72 | 559.38% |
| JNUG240517P00031000 | 2024-05-14 10:07AM EDT | 31.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 476.56% |
| JNUG240517P00032000 | 2024-05-14 1:55PM EDT | 32.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 38 | 443.75% |
| JNUG240517P00032500 | 2024-05-08 3:53PM EDT | 32.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 5 | 471.09% |
| JNUG240517P00033000 | 2024-05-14 10:17AM EDT | 33.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 55 | 454.30% |
| JNUG240517P00033500 | 2024-05-08 11:42AM EDT | 33.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 437.50% |
| JNUG240517P00034000 | 2024-05-08 12:00PM EDT | 34.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 5 | 32 | 380.47% |
| JNUG240517P00034500 | 2024-05-15 11:08AM EDT | 34.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 21 | 34 | 389.84% |
| JNUG240517P00035000 | 2024-05-16 11:22AM EDT | 35.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 5 | 185 | 388.28% |
| JNUG240517P00035500 | 2024-05-16 11:20AM EDT | 35.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 5 | 116 | 342.97% |
| JNUG240517P00036000 | 2024-05-15 11:32AM EDT | 36.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 5 | 73 | 335.16% |
| JNUG240517P00036500 | 2024-05-15 11:40AM EDT | 36.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 16 | 312.50% |
| JNUG240517P00037000 | 2024-05-16 11:25AM EDT | 37.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 27 | 145 | 353.13% |
| JNUG240517P00037500 | 2024-05-15 1:50PM EDT | 37.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 88 | 289.45% |
| JNUG240517P00038000 | 2024-05-16 11:49AM EDT | 38.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 5 | 203 | 280.47% |
| JNUG240517P00038500 | 2024-05-16 11:49AM EDT | 38.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 149 | 276.95% |
| JNUG240517P00039000 | 2024-05-16 12:33PM EDT | 39.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 158 | 145.31% |
| JNUG240517P00039500 | 2024-05-17 10:54AM EDT | 39.50 | 0.05 | 0.00 | 0.70 | -0.50 | -90.91% | 5 | 192 | 240.63% |
| JNUG240517P00040000 | 2024-05-16 3:10PM EDT | 40.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 165 | 125.00% |
| JNUG240517P00040500 | 2024-05-16 9:32AM EDT | 40.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 18 | 40 | 214.45% |
| JNUG240517P00041000 | 2024-05-15 11:29AM EDT | 41.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 50.00% |
| JNUG240517P00041500 | 2024-05-16 10:26AM EDT | 41.50 | 0.50 | 0.00 | 0.60 | 0.00 | - | 18 | 55 | 169.53% |
| JNUG240517P00042000 | 2024-05-17 10:59AM EDT | 42.00 | 0.05 | 0.00 | 0.70 | -0.30 | -85.71% | 35 | 136 | 162.89% |
| JNUG240517P00043000 | 2024-05-17 9:46AM EDT | 43.00 | 0.15 | 0.00 | 2.00 | -1.30 | -89.66% | 6 | 49 | 217.19% |
| JNUG240517P00043500 | 2024-05-17 10:24AM EDT | 43.50 | 0.05 | 0.00 | 0.15 | -2.65 | -98.15% | 151 | 8 | 67.19% |
| JNUG240517P00044000 | 2024-05-17 10:40AM EDT | 44.00 | 0.05 | 0.00 | 0.30 | -1.80 | -97.30% | 70 | 26 | 67.97% |
| JNUG240517P00045000 | 2024-05-17 11:01AM EDT | 45.00 | 0.10 | 0.05 | 0.15 | -3.20 | -96.97% | 15 | 35 | 36.13% |
| JNUG240517P00046000 | 2024-04-30 1:00PM EDT | 46.00 | 9.70 | 0.45 | 0.60 | 0.00 | - | 14 | 14 | 28.71% |
| JNUG240517P00047000 | 2024-05-17 10:17AM EDT | 47.00 | 2.01 | 1.10 | 1.25 | -7.19 | -78.15% | 1 | 1 | 0.00% |
| JNUG240517P00048000 | 2024-05-16 10:48AM EDT | 48.00 | 2.95 | 2.05 | 2.95 | -2.85 | -49.14% | 3 | 2 | 137.11% |
| JNUG240517P00049000 | 2024-05-17 9:58AM EDT | 49.00 | 4.10 | 3.10 | 3.30 | -7.70 | -65.25% | 13 | 1 | 0.00% |
| JNUG240517P00050000 | 2024-05-17 9:56AM EDT | 50.00 | 5.00 | 4.10 | 4.30 | -9.30 | -65.03% | 10 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.