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
62.289,56 -693,41 (-1,10%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG240621C00015000 | 2024-04-30 9:41AM EDT | 15.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| JNUG240621C00019000 | 2024-03-18 12:25PM EDT | 19.00 | 11.68 | 18.60 | 20.70 | 0.00 | - | 1 | 103 | 0.00% |
| JNUG240621C00020000 | 2024-03-28 1:41PM EDT | 20.00 | 13.75 | 17.80 | 21.00 | 0.00 | - | 3 | 67 | 0.00% |
| JNUG240621C00021000 | 2024-05-17 3:52PM EDT | 21.00 | 25.40 | 20.90 | 25.10 | 0.00 | - | 3 | 143 | 115.63% |
| JNUG240621C00022000 | 2024-04-10 11:59AM EDT | 22.00 | 16.80 | 17.50 | 21.10 | 0.00 | - | 30 | 93 | 0.00% |
| JNUG240621C00023000 | 2024-05-09 11:21AM EDT | 23.00 | 17.50 | 19.90 | 22.60 | 0.00 | - | 3 | 43 | 164.45% |
| JNUG240621C00024000 | 2024-05-09 3:07PM EDT | 24.00 | 17.40 | 17.80 | 21.50 | 0.00 | - | 5 | 61 | 247.95% |
| JNUG240621C00025000 | 2024-05-30 2:17PM EDT | 25.00 | 19.30 | 16.70 | 19.70 | 0.00 | - | 1 | 138 | 185.94% |
| JNUG240621C00026000 | 2024-05-10 12:47PM EDT | 26.00 | 15.50 | 16.20 | 19.60 | 0.00 | - | 1 | 304 | 227.54% |
| JNUG240621C00027000 | 2024-05-22 2:27PM EDT | 27.00 | 17.58 | 15.00 | 18.40 | 0.00 | - | 2 | 100 | 205.27% |
| JNUG240621C00028000 | 2024-05-31 2:41PM EDT | 28.00 | 15.43 | 13.80 | 18.20 | -1.47 | -8.70% | 10 | 470 | 73.44% |
| JNUG240621C00029000 | 2024-05-17 10:58AM EDT | 29.00 | 16.96 | 13.80 | 16.90 | 0.00 | - | 10 | 74 | 121.88% |
| JNUG240621C00030000 | 2024-05-22 2:00PM EDT | 30.00 | 14.50 | 11.80 | 15.30 | 0.00 | - | 100 | 338 | 167.38% |
| JNUG240621C00031000 | 2024-05-29 11:43AM EDT | 31.00 | 12.65 | 11.50 | 13.80 | 0.00 | - | 2 | 86 | 133.20% |
| JNUG240621C00032000 | 2024-05-29 12:17PM EDT | 32.00 | 11.99 | 9.90 | 14.30 | 0.00 | - | 1 | 51 | 75.78% |
| JNUG240621C00033000 | 2024-05-22 1:34PM EDT | 33.00 | 11.55 | 10.60 | 12.70 | 0.00 | - | 1 | 182 | 107.91% |
| JNUG240621C00034000 | 2024-05-17 10:53AM EDT | 34.00 | 12.11 | 9.00 | 12.20 | 0.00 | - | 2 | 146 | 97.17% |
| JNUG240621C00035000 | 2024-05-31 11:25AM EDT | 35.00 | 8.50 | 8.40 | 11.40 | -1.55 | -15.42% | 4 | 90 | 102.34% |
| JNUG240621C00036000 | 2024-05-31 1:24PM EDT | 36.00 | 7.80 | 7.60 | 9.70 | -1.40 | -15.22% | 6 | 184 | 83.45% |
| JNUG240621C00037000 | 2024-05-20 9:37AM EDT | 37.00 | 9.40 | 6.60 | 9.60 | 0.00 | - | 1 | 143 | 92.48% |
| JNUG240621C00038000 | 2024-05-31 11:28AM EDT | 38.00 | 5.80 | 6.40 | 8.00 | -0.79 | -11.99% | 3 | 133 | 86.91% |
| JNUG240621C00039000 | 2024-05-31 10:44AM EDT | 39.00 | 5.50 | 5.70 | 6.00 | -1.14 | -17.17% | 12 | 134 | 66.55% |
| JNUG240621C00039500 | 2024-05-31 1:15PM EDT | 39.50 | 5.20 | 5.30 | 5.60 | -0.20 | -3.70% | 12 | 2 | 65.58% |
| JNUG240621C00040000 | 2024-05-29 2:12PM EDT | 40.00 | 5.20 | 4.90 | 5.30 | 0.00 | - | 6 | 243 | 65.77% |
| JNUG240621C00041000 | 2024-05-24 1:45PM EDT | 41.00 | 4.26 | 4.30 | 4.60 | +0.22 | +5.45% | 1 | 49 | 66.36% |
| JNUG240621C00042000 | 2024-05-28 1:15PM EDT | 42.00 | 3.40 | 3.70 | 5.10 | -1.60 | -32.00% | 1 | 613 | 80.62% |
| JNUG240621C00043000 | 2024-05-31 3:20PM EDT | 43.00 | 3.00 | 3.20 | 3.50 | -0.80 | -21.05% | 1 | 47 | 68.02% |
| JNUG240621C00044000 | 2024-05-28 9:49AM EDT | 44.00 | 3.65 | 2.75 | 2.95 | 0.00 | - | 1 | 72 | 67.87% |
| JNUG240621C00045000 | 2024-05-31 3:02PM EDT | 45.00 | 2.15 | 2.30 | 2.50 | -0.35 | -14.00% | 15 | 202 | 67.63% |
| JNUG240621C00046000 | 2024-05-31 1:51PM EDT | 46.00 | 1.90 | 1.95 | 2.15 | -0.15 | -7.32% | 3 | 51 | 68.51% |
| JNUG240621C00047000 | 2024-05-31 12:00PM EDT | 47.00 | 1.44 | 1.65 | 1.80 | -0.48 | -25.00% | 5 | 54 | 68.85% |
| JNUG240621C00048000 | 2024-05-28 12:12PM EDT | 48.00 | 2.40 | 1.35 | 1.55 | 0.00 | - | 2 | 27 | 69.29% |
| JNUG240621C00049000 | 2024-05-31 11:59AM EDT | 49.00 | 1.03 | 1.15 | 1.30 | -0.56 | -35.22% | 1 | 14 | 70.02% |
| JNUG240621C00050000 | 2024-05-31 11:46AM EDT | 50.00 | 0.90 | 0.95 | 1.10 | -0.60 | -40.00% | 8 | 1,048 | 70.51% |
| JNUG240621C00051000 | 2024-05-31 11:46AM EDT | 51.00 | 0.72 | 0.75 | 0.90 | -0.82 | -53.25% | 1 | 703 | 69.97% |
| JNUG240621C00052000 | 2024-05-23 9:45AM EDT | 52.00 | 0.95 | 0.65 | 0.75 | 0.00 | - | 1 | 3 | 71.00% |
| JNUG240621C00053000 | 2024-05-22 11:37AM EDT | 53.00 | 1.00 | 0.50 | 0.65 | 0.00 | - | 2 | 19 | 71.19% |
| JNUG240621C00054000 | 2024-05-28 12:03PM EDT | 54.00 | 1.00 | 0.40 | 0.55 | 0.00 | - | 2 | 10 | 71.58% |
| JNUG240621C00055000 | 2024-05-31 2:37PM EDT | 55.00 | 0.36 | 0.35 | 0.45 | -0.29 | -44.62% | 10 | 137 | 72.46% |
| JNUG240621C00060000 | 2024-05-30 1:06PM EDT | 60.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 2 | 235 | 78.52% |
| JNUG240621C00065000 | 2024-05-31 2:49PM EDT | 65.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 1 | 10 | 86.13% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG240621P00015000 | 2024-03-12 10:34AM EDT | 15.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 37 | 50 | 278.91% |
| JNUG240621P00019000 | 2024-04-01 11:39AM EDT | 19.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 12 | 51 | 292.58% |
| JNUG240621P00020000 | 2024-05-14 10:51AM EDT | 20.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 59 | 275.39% |
| JNUG240621P00021000 | 2024-05-23 9:30AM EDT | 21.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 7 | 60 | 225.00% |
| JNUG240621P00022000 | 2024-05-10 10:03AM EDT | 22.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 48 | 53 | 212.89% |
| JNUG240621P00023000 | 2024-05-23 9:30AM EDT | 23.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 35 | 201.37% |
| JNUG240621P00024000 | 2024-05-23 9:30AM EDT | 24.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 2 | 42 | 196.09% |
| JNUG240621P00025000 | 2024-05-02 3:30PM EDT | 25.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 239 | 160.74% |
| JNUG240621P00026000 | 2024-05-17 3:42PM EDT | 26.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 3 | 234 | 151.37% |
| JNUG240621P00027000 | 2024-05-22 2:16PM EDT | 27.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 2 | 83 | 142.38% |
| JNUG240621P00028000 | 2024-05-06 9:48AM EDT | 28.00 | 0.39 | 0.05 | 0.75 | 0.00 | - | 20 | 29 | 133.59% |
| JNUG240621P00029000 | 2024-04-12 10:41AM EDT | 29.00 | 0.81 | 0.20 | 0.30 | 0.00 | - | 20 | 127 | 112.11% |
| JNUG240621P00030000 | 2024-05-30 1:26PM EDT | 30.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 1,679 | 93.95% |
| JNUG240621P00031000 | 2024-05-31 10:53AM EDT | 31.00 | 0.15 | 0.10 | 1.45 | 0.00 | - | 149 | 163 | 131.35% |
| JNUG240621P00032000 | 2024-05-24 12:08PM EDT | 32.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 118 | 102.64% |
| JNUG240621P00033000 | 2024-05-29 10:50AM EDT | 33.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 100 | 397 | 78.71% |
| JNUG240621P00034000 | 2024-05-29 11:05AM EDT | 34.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 1 | 252 | 79.49% |
| JNUG240621P00035000 | 2024-05-31 2:39PM EDT | 35.00 | 0.37 | 0.30 | 0.40 | -0.13 | -26.00% | 5 | 595 | 75.59% |
| JNUG240621P00036000 | 2024-05-23 3:51PM EDT | 36.00 | 0.90 | 0.40 | 0.50 | 0.00 | - | 14 | 91 | 73.73% |
| JNUG240621P00037000 | 2024-05-30 3:41PM EDT | 37.00 | 0.70 | 0.55 | 0.65 | +0.05 | +7.69% | 5 | 107 | 72.95% |
| JNUG240621P00038000 | 2024-05-31 9:43AM EDT | 38.00 | 0.65 | 0.70 | 0.85 | -0.47 | -41.96% | 3 | 114 | 71.88% |
| JNUG240621P00039000 | 2024-05-20 10:33AM EDT | 39.00 | 0.90 | 0.90 | 1.05 | 0.00 | - | 11 | 19 | 70.41% |
| JNUG240621P00039500 | 2024-05-20 9:30AM EDT | 39.50 | 0.95 | 1.05 | 1.20 | 0.00 | - | - | 4 | 70.70% |
| JNUG240621P00040000 | 2024-05-31 10:43AM EDT | 40.00 | 1.35 | 1.20 | 1.35 | +0.19 | +16.38% | 10 | 1,018 | 70.65% |
| JNUG240621P00041000 | 2024-05-31 9:30AM EDT | 41.00 | 2.13 | 1.50 | 1.70 | +0.48 | +29.09% | 10 | 25 | 70.17% |
| JNUG240621P00041500 | 2024-05-23 3:50PM EDT | 41.50 | 3.02 | 1.70 | 1.90 | 0.00 | - | - | 5 | 70.41% |
| JNUG240621P00042000 | 2024-05-30 11:14AM EDT | 42.00 | 2.07 | 1.90 | 2.10 | 0.00 | - | 1 | 640 | 70.26% |
| JNUG240621P00043000 | 2024-05-28 9:30AM EDT | 43.00 | 2.20 | 2.35 | 2.55 | 0.00 | - | 10 | 96 | 70.22% |
| JNUG240621P00044000 | 2024-05-31 11:23AM EDT | 44.00 | 3.36 | 2.85 | 3.10 | -0.04 | -1.18% | 4 | 13 | 70.65% |
| JNUG240621P00045000 | 2024-05-31 9:30AM EDT | 45.00 | 3.98 | 3.40 | 3.70 | +0.48 | +13.71% | 10 | 626 | 71.00% |
| JNUG240621P00046000 | 2024-05-23 9:51AM EDT | 46.00 | 5.35 | 4.00 | 4.30 | 0.00 | - | 10 | 14 | 70.70% |
| JNUG240621P00047000 | 2024-05-23 9:51AM EDT | 47.00 | 6.05 | 4.70 | 5.00 | 0.00 | - | - | 11 | 71.68% |
| JNUG240621P00050000 | 2024-05-23 9:44AM EDT | 50.00 | 8.00 | 6.80 | 7.30 | 0.00 | - | 1 | 69 | 70.95% |
| JNUG240621P00055000 | 2024-04-29 3:03PM EDT | 55.00 | 16.20 | 10.30 | 13.70 | 0.00 | - | 7 | 27 | 95.85% |
© 2024 Yahoo. Tutti i diritti riservati.