La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 471,03 +3 327,19 (+6,03 %)
Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG240503C00025000 | 2024-04-17 9:44AM EDT | 25.00 | 14.00 | 9.20 | 11.70 | 0.00 | - | 70 | 0 | 616.02% |
| JNUG240503C00025500 | 2024-04-26 2:32PM EDT | 25.50 | 13.60 | 8.80 | 12.40 | 0.00 | - | 1 | 0 | 268.75% |
| JNUG240503C00026000 | 2024-05-02 2:28PM EDT | 26.00 | 10.80 | 8.60 | 12.00 | 0.00 | - | 50 | 6 | 425.00% |
| JNUG240503C00027000 | 2024-04-22 1:27PM EDT | 27.00 | 9.00 | 7.30 | 10.10 | 0.00 | - | - | 3 | 617.58% |
| JNUG240503C00028000 | 2024-04-26 1:15PM EDT | 28.00 | 10.90 | 6.20 | 9.40 | 0.00 | - | 1 | 4 | 628.13% |
| JNUG240503C00029000 | 2024-04-30 3:56PM EDT | 29.00 | 7.10 | 5.30 | 8.50 | 0.00 | - | 1 | 0 | 592.19% |
| JNUG240503C00029500 | 2024-05-03 3:50PM EDT | 29.50 | 6.40 | 4.70 | 8.40 | -1.90 | -22.89% | 2 | 2 | 637.50% |
| JNUG240503C00030000 | 2024-05-03 11:09AM EDT | 30.00 | 5.67 | 4.10 | 6.30 | -1.25 | -18.06% | 4 | 7 | 270.70% |
| JNUG240503C00030500 | 2024-04-01 10:56AM EDT | 30.50 | 4.70 | 4.50 | 6.40 | 0.00 | - | 1 | 0 | 396.48% |
| JNUG240503C00031000 | 2024-05-03 3:52PM EDT | 31.00 | 5.10 | 3.00 | 7.10 | -0.60 | -10.53% | 1 | 245 | 582.42% |
| JNUG240503C00031500 | 2024-04-22 3:46PM EDT | 31.50 | 4.50 | 2.55 | 5.10 | 0.00 | - | - | 3 | 288.67% |
| JNUG240503C00032000 | 2024-05-03 2:26PM EDT | 32.00 | 4.30 | 2.15 | 5.80 | -0.60 | -12.24% | 1 | 16 | 475.39% |
| JNUG240503C00032500 | 2024-04-24 2:57PM EDT | 32.50 | 4.80 | 1.55 | 4.60 | 0.00 | - | 2 | 91 | 334.18% |
| JNUG240503C00033000 | 2024-05-03 2:16PM EDT | 33.00 | 3.27 | 1.30 | 5.10 | -0.15 | -4.39% | 2 | 43 | 132.03% |
| JNUG240503C00033500 | 2024-04-24 3:08PM EDT | 33.50 | 4.00 | 0.60 | 4.60 | 0.00 | - | - | 12 | 70.31% |
| JNUG240503C00034000 | 2024-05-03 3:07PM EDT | 34.00 | 0.60 | 2.05 | 3.40 | -2.20 | -78.57% | 6 | 79 | 197.66% |
| JNUG240503C00034500 | 2024-05-03 1:20PM EDT | 34.50 | 1.07 | 1.35 | 2.75 | -1.08 | -50.23% | 7 | 52 | 145.70% |
| JNUG240503C00035000 | 2024-05-03 3:45PM EDT | 35.00 | 1.10 | 1.05 | 2.25 | -1.00 | -47.62% | 130 | 253 | 136.52% |
| JNUG240503C00036000 | 2024-05-03 3:57PM EDT | 36.00 | 0.25 | 0.15 | 0.30 | -0.75 | -75.00% | 72 | 146 | 33.59% |
| JNUG240503C00037000 | 2024-05-03 3:44PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | -0.60 | -92.31% | 159 | 512 | 41.41% |
| JNUG240503C00037500 | 2024-05-03 12:34PM EDT | 37.50 | 0.01 | 0.00 | 0.10 | -0.54 | -98.18% | 35 | 176 | 56.25% |
| JNUG240503C00038000 | 2024-05-03 3:45PM EDT | 38.00 | 0.05 | 0.00 | 0.20 | -0.25 | -83.33% | 92 | 405 | 84.77% |
| JNUG240503C00038500 | 2024-05-03 9:36AM EDT | 38.50 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 10 | 46 | 83.59% |
| JNUG240503C00039000 | 2024-05-03 3:44PM EDT | 39.00 | 0.05 | 0.00 | 0.05 | -0.12 | -70.59% | 103 | 156 | 83.59% |
| JNUG240503C00039500 | 2024-05-03 1:02PM EDT | 39.50 | 0.04 | 0.00 | 0.05 | -0.10 | -71.43% | 4 | 400 | 94.53% |
| JNUG240503C00040000 | 2024-05-02 3:57PM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 41 | 189 | 139.84% |
| JNUG240503C00040500 | 2024-05-02 10:51AM EDT | 40.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 30 | 216.80% |
| JNUG240503C00041000 | 2024-05-03 3:56PM EDT | 41.00 | 0.01 | 0.00 | 0.15 | -0.06 | -85.71% | 102 | 220 | 153.91% |
| JNUG240503C00041500 | 2024-05-02 3:58PM EDT | 41.50 | 0.05 | 0.00 | 0.85 | 0.00 | - | 15 | 20 | 261.72% |
| JNUG240503C00042000 | 2024-05-02 11:22AM EDT | 42.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 191 | 393.75% |
| JNUG240503C00043000 | 2024-05-01 9:50AM EDT | 43.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 162.50% |
| JNUG240503C00043500 | 2024-05-01 3:45PM EDT | 43.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 15 | 171.88% |
| JNUG240503C00044000 | 2024-05-01 2:43PM EDT | 44.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 181.25% |
| JNUG240503C00045000 | 2024-05-01 2:45PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 56 | 220.31% |
| JNUG240503C00046000 | 2024-04-29 12:17PM EDT | 46.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 25 | 215.63% |
| JNUG240503C00047000 | 2024-04-26 12:57PM EDT | 47.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 4 | 2 | 256.25% |
| JNUG240503C00047500 | 2024-05-03 9:41AM EDT | 47.50 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 1 | 3 | 264.06% |
| JNUG240503C00048000 | 2024-04-23 12:39PM EDT | 48.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 271.88% |
| JNUG240503C00049000 | 2024-04-29 10:15AM EDT | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 10 | 287.50% |
| JNUG240503C00050000 | 2024-04-29 9:35AM EDT | 50.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 303.13% |
| JNUG240503C00055000 | 2024-04-15 1:43PM EDT | 55.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 17 | 20 | 343.75% |
| JNUG240503C00060000 | 2024-04-19 12:35PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 400.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG240503P00021000 | 2024-04-18 2:33PM EDT | 21.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | - | 2 | 682.81% |
| JNUG240503P00025000 | 2024-04-18 2:33PM EDT | 25.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | - | 2 | 496.09% |
| JNUG240503P00025500 | 2024-04-02 10:25AM EDT | 25.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 513.28% |
| JNUG240503P00027500 | 2024-04-19 11:52AM EDT | 27.50 | 0.75 | 0.00 | 0.55 | 0.00 | - | 4 | 4 | 390.63% |
| JNUG240503P00028000 | 2024-04-26 1:02PM EDT | 28.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 370.31% |
| JNUG240503P00028500 | 2024-04-22 3:16PM EDT | 28.50 | 0.13 | 0.00 | 0.55 | 0.00 | - | 3 | 5 | 350.78% |
| JNUG240503P00029000 | 2024-04-19 9:41AM EDT | 29.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 17 | 330.86% |
| JNUG240503P00030000 | 2024-05-03 11:09AM EDT | 30.00 | 0.33 | 0.00 | 0.35 | +0.21 | +175.00% | 1 | 25 | 258.59% |
| JNUG240503P00030500 | 2024-04-19 9:41AM EDT | 30.50 | 0.17 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 279.30% |
| JNUG240503P00031000 | 2024-05-02 9:47AM EDT | 31.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 21 | 259.38% |
| JNUG240503P00031500 | 2024-04-30 3:13PM EDT | 31.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 135.94% |
| JNUG240503P00032000 | 2024-04-30 1:40PM EDT | 32.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 10 | 24 | 264.45% |
| JNUG240503P00032500 | 2024-04-30 3:50PM EDT | 32.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 25 | 176 | 109.38% |
| JNUG240503P00033000 | 2024-05-02 12:41PM EDT | 33.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 1 | 230 | 248.05% |
| JNUG240503P00033500 | 2024-05-03 3:59PM EDT | 33.50 | 0.09 | 0.00 | 0.20 | -0.05 | -35.71% | 15 | 37 | 112.50% |
| JNUG240503P00034000 | 2024-05-03 12:46PM EDT | 34.00 | 0.08 | 0.00 | 0.15 | -0.06 | -42.86% | 2 | 176 | 88.28% |
| JNUG240503P00034500 | 2024-05-02 10:15AM EDT | 34.50 | 0.35 | 0.00 | 0.85 | 0.00 | - | 1 | 24 | 139.84% |
| JNUG240503P00035000 | 2024-05-03 11:41AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | -0.17 | -77.27% | 20 | 113 | 60.55% |
| JNUG240503P00036000 | 2024-05-03 3:55PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | -0.33 | -86.84% | 43 | 188 | 11.72% |
| JNUG240503P00037000 | 2024-05-03 3:56PM EDT | 37.00 | 0.80 | 0.55 | 0.90 | -0.30 | -27.27% | 17 | 179 | 0.00% |
| JNUG240503P00037500 | 2024-05-03 3:56PM EDT | 37.50 | 1.35 | 0.80 | 2.45 | +0.20 | +17.39% | 12 | 160 | 92.19% |
| JNUG240503P00038000 | 2024-05-03 3:14PM EDT | 38.00 | 2.15 | 1.65 | 2.10 | +0.40 | +22.86% | 11 | 171 | 105.08% |
| JNUG240503P00038500 | 2024-05-01 10:15AM EDT | 38.50 | 2.50 | 2.10 | 2.95 | 0.00 | - | 1 | 201 | 103.52% |
| JNUG240503P00039000 | 2024-05-03 11:56AM EDT | 39.00 | 3.01 | 0.90 | 4.90 | +1.16 | +62.70% | 2 | 240 | 414.06% |
| JNUG240503P00039500 | 2024-05-01 11:20AM EDT | 39.50 | 4.00 | 1.75 | 4.70 | 0.00 | - | 1 | 29 | 336.91% |
| JNUG240503P00040000 | 2024-05-01 2:48PM EDT | 40.00 | 2.55 | 2.50 | 5.40 | 0.00 | - | 21 | 37 | 114.06% |
| JNUG240503P00040500 | 2024-04-26 11:26AM EDT | 40.50 | 2.95 | 2.85 | 5.80 | 0.00 | - | 16 | 43 | 390.04% |
| JNUG240503P00041000 | 2024-05-03 10:03AM EDT | 41.00 | 5.05 | 3.10 | 6.70 | +0.75 | +17.44% | 1 | 43 | 466.99% |
| JNUG240503P00041500 | 2024-04-29 2:34PM EDT | 41.50 | 2.75 | 3.40 | 7.30 | 0.00 | - | 1 | 3 | 499.81% |
| JNUG240503P00042000 | 2024-04-29 2:27PM EDT | 42.00 | 5.44 | 4.00 | 7.90 | +2.49 | +84.41% | 1 | 28 | 156.25% |
| JNUG240503P00043000 | 2024-04-25 11:22AM EDT | 43.00 | 5.90 | 5.20 | 8.80 | 0.00 | - | - | 3 | 204.69% |
| JNUG240503P00045000 | 2024-04-15 10:16AM EDT | 45.00 | 8.40 | 7.00 | 10.70 | 0.00 | - | - | 13 | 600.39% |
