Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NUGT240405C00020000 | 2024-02-29 11:03AM EDT | 20.00 | 4.98 | 13.00 | 14.60 | 0.00 | - | 1 | 0 | 238.67% |
NUGT240405C00023000 | 2024-03-01 11:24AM EDT | 23.00 | 3.00 | 9.40 | 13.30 | 0.00 | - | 1 | 0 | 50.00% |
NUGT240405C00023500 | 2024-03-01 11:27AM EDT | 23.50 | 2.70 | 8.90 | 12.80 | 0.00 | - | 10 | 1 | 50.00% |
NUGT240405C00024000 | 2024-02-29 11:03AM EDT | 24.00 | 2.15 | 10.10 | 12.20 | 0.00 | - | 260 | 80 | 237.31% |
NUGT240405C00024500 | 2024-03-04 3:39PM EDT | 24.50 | 4.30 | 9.60 | 11.70 | 0.00 | - | 1 | 9 | 227.34% |
NUGT240405C00025000 | 2024-03-11 12:50PM EDT | 25.00 | 6.95 | 7.90 | 9.60 | 0.00 | - | 1 | 7 | 154.30% |
NUGT240405C00025500 | 2024-03-01 1:40PM EDT | 25.50 | 2.15 | 6.90 | 10.80 | 0.00 | - | 1 | 1 | 50.00% |
NUGT240405C00026000 | 2024-03-05 10:33AM EDT | 26.00 | 4.15 | 8.00 | 8.60 | 0.00 | - | 1 | 20 | 139.06% |
NUGT240405C00026500 | 2024-02-29 3:25PM EDT | 26.50 | 1.10 | 6.00 | 9.80 | 0.00 | - | 3 | 5 | 93.75% |
NUGT240405C00027000 | 2024-03-26 12:03PM EDT | 27.00 | 4.11 | 7.10 | 7.60 | 0.00 | - | 1 | 99 | 50.00% |
NUGT240405C00027500 | 2024-03-19 9:54AM EDT | 27.50 | 2.80 | 5.20 | 8.60 | 0.00 | - | 5 | 14 | 82.03% |
NUGT240405C00028000 | 2024-03-28 12:50PM EDT | 28.00 | 6.40 | 4.90 | 6.60 | +3.75 | +141.51% | 2 | 96 | 109.77% |
NUGT240405C00028500 | 2024-03-27 1:31PM EDT | 28.50 | 4.30 | 5.50 | 7.80 | 0.00 | - | 1 | 11 | 151.95% |
NUGT240405C00029000 | 2024-03-28 9:42AM EDT | 29.00 | 5.10 | 5.20 | 5.60 | +1.18 | +30.10% | 1 | 101 | 65.63% |
NUGT240405C00029500 | 2024-03-28 10:21AM EDT | 29.50 | 4.00 | 4.70 | 5.10 | +1.60 | +66.67% | 1 | 13 | 60.16% |
NUGT240405C00030000 | 2024-03-28 3:09PM EDT | 30.00 | 4.60 | 4.30 | 4.60 | +1.85 | +67.27% | 25 | 175 | 63.28% |
NUGT240405C00030500 | 2024-03-27 10:42AM EDT | 30.50 | 4.00 | 3.50 | 4.10 | +1.68 | +72.41% | 1 | 8 | 74.02% |
NUGT240405C00031000 | 2024-03-28 2:52PM EDT | 31.00 | 3.65 | 3.40 | 3.60 | +1.42 | +63.68% | 30 | 159 | 57.03% |
NUGT240405C00031500 | 2024-03-28 11:22AM EDT | 31.50 | 2.94 | 3.00 | 3.20 | +0.99 | +50.77% | 10 | 112 | 59.57% |
NUGT240405C00032000 | 2024-03-28 3:30PM EDT | 32.00 | 2.70 | 2.65 | 2.75 | +1.00 | +58.82% | 39 | 266 | 59.57% |
NUGT240405C00032500 | 2024-03-28 3:57PM EDT | 32.50 | 2.32 | 2.25 | 2.30 | +0.92 | +65.71% | 105 | 105 | 56.45% |
NUGT240405C00033000 | 2024-03-28 3:51PM EDT | 33.00 | 1.90 | 1.90 | 2.00 | +0.72 | +61.02% | 226 | 186 | 57.91% |
NUGT240405C00033500 | 2024-03-28 3:56PM EDT | 33.50 | 1.65 | 1.60 | 1.70 | +0.68 | +70.10% | 103 | 106 | 58.69% |
NUGT240405C00034000 | 2024-03-28 3:27PM EDT | 34.00 | 1.38 | 1.30 | 1.40 | +0.61 | +79.22% | 116 | 244 | 57.81% |
NUGT240405C00035000 | 2024-03-28 3:51PM EDT | 35.00 | 0.94 | 0.90 | 0.95 | +0.42 | +80.77% | 303 | 690 | 59.77% |
NUGT240405C00036000 | 2024-03-28 3:49PM EDT | 36.00 | 0.62 | 0.55 | 0.65 | +0.22 | +55.00% | 86 | 59 | 60.55% |
NUGT240405C00037000 | 2024-03-28 3:48PM EDT | 37.00 | 0.41 | 0.35 | 0.45 | +0.19 | +86.36% | 172 | 99 | 62.89% |
NUGT240405C00038000 | 2024-03-28 3:34PM EDT | 38.00 | 0.26 | 0.25 | 0.30 | +0.15 | +136.36% | 111 | 16 | 66.02% |
NUGT240405C00039000 | 2024-03-28 2:32PM EDT | 39.00 | 0.23 | 0.15 | 0.25 | +0.13 | +130.00% | 35 | 10 | 69.73% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NUGT240405P00019000 | 2024-03-07 1:55PM EDT | 19.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 10 | 22 | 215.63% |
NUGT240405P00020000 | 2024-03-13 3:27PM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 38 | 238.67% |
NUGT240405P00020500 | 2024-03-07 3:42PM EDT | 20.50 | 0.13 | 0.00 | 0.50 | 0.00 | - | - | 7 | 229.30% |
NUGT240405P00021500 | 2024-03-27 2:38PM EDT | 21.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 10 | 156.25% |
NUGT240405P00022000 | 2024-03-07 2:29PM EDT | 22.00 | 0.14 | 0.00 | 0.65 | 0.00 | - | 5 | 22 | 216.02% |
NUGT240405P00022500 | 2024-03-11 2:25PM EDT | 22.50 | 0.13 | 0.00 | 0.10 | 0.00 | - | 8 | 91 | 142.97% |
NUGT240405P00023000 | 2024-03-27 12:49PM EDT | 23.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 86 | 136.72% |
NUGT240405P00023500 | 2024-03-27 12:44PM EDT | 23.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 178.13% |
NUGT240405P00024000 | 2024-03-12 3:28PM EDT | 24.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 1 | 42 | 169.92% |
NUGT240405P00024500 | 2024-03-28 10:19AM EDT | 24.50 | 0.07 | 0.00 | 0.20 | -0.14 | -66.67% | 75 | 5 | 132.81% |
NUGT240405P00025000 | 2024-03-28 1:14PM EDT | 25.00 | 0.01 | 0.00 | 0.50 | -0.16 | -94.12% | 1 | 22 | 154.30% |
NUGT240405P00025500 | 2024-03-21 11:27AM EDT | 25.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 16 | 195.90% |
NUGT240405P00026000 | 2024-03-27 9:36AM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 99.61% |
NUGT240405P00026500 | 2024-03-25 12:49PM EDT | 26.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 100.78% |
NUGT240405P00027000 | 2024-03-28 3:45PM EDT | 27.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 40 | 110 | 88.28% |
NUGT240405P00027500 | 2024-03-28 10:05AM EDT | 27.50 | 0.11 | 0.00 | 0.15 | -0.04 | -26.67% | 4 | 61 | 88.67% |
NUGT240405P00028000 | 2024-03-28 1:38PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 1 | 52 | 67.97% |
NUGT240405P00028500 | 2024-03-28 12:18PM EDT | 28.50 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 6 | 24 | 76.95% |
NUGT240405P00029000 | 2024-03-28 1:52PM EDT | 29.00 | 0.08 | 0.05 | 0.25 | -0.12 | -60.00% | 17 | 49 | 83.20% |
NUGT240405P00029500 | 2024-03-28 12:44PM EDT | 29.50 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 1 | 26 | 69.53% |
NUGT240405P00030000 | 2024-03-28 3:53PM EDT | 30.00 | 0.11 | 0.05 | 0.15 | -0.19 | -63.33% | 51 | 33 | 63.28% |
NUGT240405P00030500 | 2024-03-28 3:30PM EDT | 30.50 | 0.13 | 0.15 | 0.15 | -0.29 | -69.05% | 9 | 16 | 63.67% |
NUGT240405P00031000 | 2024-03-28 3:48PM EDT | 31.00 | 0.17 | 0.15 | 0.20 | -0.31 | -64.58% | 28 | 61 | 59.77% |
NUGT240405P00031500 | 2024-03-28 2:42PM EDT | 31.50 | 0.25 | 0.20 | 0.30 | -0.37 | -59.68% | 14 | 40 | 59.57% |
NUGT240405P00032000 | 2024-03-28 3:58PM EDT | 32.00 | 0.36 | 0.30 | 0.40 | -0.46 | -56.10% | 62 | 214 | 59.57% |
NUGT240405P00032500 | 2024-03-28 3:49PM EDT | 32.50 | 0.46 | 0.40 | 0.50 | -0.59 | -56.19% | 193 | 11 | 58.01% |
NUGT240405P00033000 | 2024-03-28 3:24PM EDT | 33.00 | 0.60 | 0.55 | 0.65 | -0.69 | -53.49% | 248 | 262 | 57.91% |
NUGT240405P00033500 | 2024-03-28 2:20PM EDT | 33.50 | 0.70 | 0.75 | 0.85 | -1.00 | -58.82% | 28 | 14 | 58.79% |
NUGT240405P00034000 | 2024-03-28 3:45PM EDT | 34.00 | 1.10 | 1.00 | 1.05 | -0.84 | -43.30% | 327 | 1 | 59.08% |
NUGT240405P00035000 | 2024-03-28 3:41PM EDT | 35.00 | 1.65 | 1.50 | 1.65 | -1.85 | -52.86% | 41 | 4 | 59.77% |