La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 568,73 +1 604,21 (+2,68 %)
Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG240524C00025000 | 2024-05-06 11:08AM EDT | 25.00 | 13.01 | 19.40 | 22.60 | 0.00 | - | - | 70 | 388.09% |
| JNUG240524C00026000 | 2024-05-17 3:01PM EDT | 26.00 | 20.00 | 18.60 | 22.60 | +7.70 | +62.60% | 3 | 400 | 215.63% |
| JNUG240524C00028000 | 2024-04-22 11:16AM EDT | 28.00 | 8.40 | 16.30 | 20.30 | 0.00 | - | - | 2 | 391.60% |
| JNUG240524C00029000 | 2024-05-17 1:15PM EDT | 29.00 | 16.40 | 15.40 | 19.10 | +9.02 | +122.22% | 2 | 3 | 355.76% |
| JNUG240524C00030000 | 2024-05-14 1:57PM EDT | 30.00 | 11.11 | 14.40 | 17.60 | 0.00 | - | 12 | 25 | 295.90% |
| JNUG240524C00031000 | 2024-05-14 1:58PM EDT | 31.00 | 9.72 | 13.40 | 17.30 | 0.00 | - | 1 | 1 | 333.20% |
| JNUG240524C00031500 | 2024-05-01 11:30AM EDT | 31.50 | 5.60 | 13.20 | 16.10 | 0.00 | - | - | 19 | 270.90% |
| JNUG240524C00032000 | 2024-05-14 1:58PM EDT | 32.00 | 9.18 | 12.40 | 16.10 | 0.00 | - | 1 | 2 | 300.78% |
| JNUG240524C00032500 | 2024-04-22 11:16AM EDT | 32.50 | 4.90 | 12.50 | 15.60 | 0.00 | - | 1 | 2 | 125.78% |
| JNUG240524C00033000 | 2024-05-08 1:09PM EDT | 33.00 | 5.50 | 11.50 | 15.10 | 0.00 | - | 2 | 4 | 283.40% |
| JNUG240524C00033500 | 2024-04-22 11:17AM EDT | 33.50 | 4.30 | 11.00 | 14.60 | 0.00 | - | - | 3 | 274.81% |
| JNUG240524C00034000 | 2024-05-07 3:05PM EDT | 34.00 | 4.80 | 10.40 | 14.10 | 0.00 | - | - | 1 | 266.41% |
| JNUG240524C00034500 | 2024-05-06 3:40PM EDT | 34.50 | 4.40 | 10.00 | 13.60 | 0.00 | - | 2 | 1 | 258.01% |
| JNUG240524C00035000 | 2024-05-14 10:36AM EDT | 35.00 | 6.30 | 9.40 | 13.10 | 0.00 | - | 6 | 21 | 249.71% |
| JNUG240524C00035500 | 2024-05-13 1:57PM EDT | 35.50 | 4.50 | 10.70 | 12.20 | 0.00 | - | 27 | 25 | 156.64% |
| JNUG240524C00036000 | 2024-05-17 3:58PM EDT | 36.00 | 10.92 | 10.20 | 11.70 | +5.62 | +106.04% | 6 | 39 | 150.59% |
| JNUG240524C00036500 | 2024-05-14 3:54PM EDT | 36.50 | 5.20 | 8.00 | 11.00 | 0.00 | - | 11 | 50 | 187.11% |
| JNUG240524C00037000 | 2024-05-14 10:37AM EDT | 37.00 | 4.50 | 9.30 | 10.70 | 0.00 | - | 13 | 20 | 142.58% |
| JNUG240524C00037500 | 2024-05-14 2:12PM EDT | 37.50 | 4.00 | 6.90 | 10.70 | 0.00 | - | 44 | 48 | 215.04% |
| JNUG240524C00038000 | 2024-05-15 9:51AM EDT | 38.00 | 3.40 | 8.30 | 9.70 | 0.00 | - | 7 | 56 | 130.27% |
| JNUG240524C00038500 | 2024-05-15 1:54PM EDT | 38.50 | 5.00 | 6.00 | 9.20 | 0.00 | - | 4 | 26 | 170.70% |
| JNUG240524C00039000 | 2024-05-16 3:48PM EDT | 39.00 | 7.00 | 5.50 | 8.00 | +3.20 | +84.21% | 1 | 26 | 118.07% |
| JNUG240524C00039500 | 2024-05-14 2:11PM EDT | 39.50 | 2.60 | 6.10 | 7.80 | 0.00 | - | 20 | 51 | 132.23% |
| JNUG240524C00040000 | 2024-05-17 1:51PM EDT | 40.00 | 5.98 | 5.10 | 8.70 | +2.88 | +92.90% | 10 | 18 | 98.44% |
| JNUG240524C00040500 | 2024-05-16 3:38PM EDT | 40.50 | 2.75 | 4.40 | 6.70 | 0.00 | - | 3 | 31 | 112.89% |
| JNUG240524C00041000 | 2024-05-17 11:15AM EDT | 41.00 | 5.00 | 5.50 | 6.20 | +2.43 | +94.55% | 23 | 26 | 83.20% |
| JNUG240524C00041500 | 2024-05-17 3:02PM EDT | 41.50 | 4.90 | 3.70 | 5.90 | +2.25 | +84.91% | 12 | 38 | 111.04% |
| JNUG240524C00042000 | 2024-05-17 3:04PM EDT | 42.00 | 4.75 | 4.60 | 5.30 | +3.04 | +177.78% | 195 | 84 | 78.42% |
| JNUG240524C00043000 | 2024-05-17 3:50PM EDT | 43.00 | 3.80 | 3.70 | 5.70 | +2.45 | +181.48% | 238 | 217 | 104.59% |
| JNUG240524C00043500 | 2024-05-17 3:38PM EDT | 43.50 | 3.31 | 3.40 | 3.60 | +2.11 | +175.83% | 23 | 17 | 62.89% |
| JNUG240524C00044000 | 2024-05-17 3:38PM EDT | 44.00 | 2.93 | 2.05 | 3.20 | +1.53 | +109.29% | 24 | 21 | 66.41% |
| JNUG240524C00045000 | 2024-05-17 3:59PM EDT | 45.00 | 2.45 | 2.35 | 3.30 | +1.58 | +181.61% | 1,027 | 106 | 78.61% |
| JNUG240524C00046000 | 2024-05-17 3:54PM EDT | 46.00 | 1.85 | 1.80 | 1.95 | +1.30 | +236.36% | 258 | 33 | 63.14% |
| JNUG240524C00050000 | 2024-05-17 3:58PM EDT | 50.00 | 0.56 | 0.55 | 0.65 | +0.16 | +40.00% | 113 | 14 | 69.34% |
| JNUG240524C00055000 | 2024-05-17 3:58PM EDT | 55.00 | 0.16 | 0.10 | 0.20 | +0.04 | +33.33% | 10 | 35 | 79.10% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG240524P00025000 | 2024-05-15 2:32PM EDT | 25.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 293.36% |
| JNUG240524P00027000 | 2024-05-07 9:30AM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 262.11% |
| JNUG240524P00028000 | 2024-04-22 10:08AM EDT | 28.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 4 | 247.46% |
| JNUG240524P00030000 | 2024-05-14 11:07AM EDT | 30.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 180.86% |
| JNUG240524P00031000 | 2024-04-26 10:51AM EDT | 31.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 205.86% |
| JNUG240524P00032000 | 2024-05-16 12:48PM EDT | 32.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 192.77% |
| JNUG240524P00033000 | 2024-05-15 11:24AM EDT | 33.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 141.80% |
| JNUG240524P00033500 | 2024-04-29 9:31AM EDT | 33.50 | 0.65 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 173.63% |
| JNUG240524P00034000 | 2024-05-15 1:12PM EDT | 34.00 | 0.15 | 0.00 | 0.25 | +0.05 | +50.00% | 10 | 12 | 131.25% |
| JNUG240524P00034500 | 2024-04-29 9:30AM EDT | 34.50 | 1.42 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 161.33% |
| JNUG240524P00035000 | 2024-05-13 10:43AM EDT | 35.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 111 | 229 | 116.02% |
| JNUG240524P00035500 | 2024-05-13 11:04AM EDT | 35.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 149.22% |
| JNUG240524P00036000 | 2024-05-15 3:00PM EDT | 36.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 19 | 30 | 145.70% |
| JNUG240524P00036500 | 2024-05-14 11:46AM EDT | 36.50 | 0.35 | 0.05 | 0.75 | 0.00 | - | 2 | 12 | 139.65% |
| JNUG240524P00037000 | 2024-05-15 12:32PM EDT | 37.00 | 0.10 | 0.05 | 0.70 | -0.09 | -47.37% | 1 | 19 | 131.25% |
| JNUG240524P00037500 | 2024-05-17 9:30AM EDT | 37.50 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 16 | 23 | 92.19% |
| JNUG240524P00038000 | 2024-05-17 1:10PM EDT | 38.00 | 0.08 | 0.05 | 0.10 | -0.18 | -69.23% | 18 | 18 | 82.81% |
| JNUG240524P00038500 | 2024-05-15 3:07PM EDT | 38.50 | 0.30 | 0.05 | 0.15 | 0.00 | - | 9 | 20 | 82.81% |
| JNUG240524P00039000 | 2024-05-17 11:32AM EDT | 39.00 | 0.05 | 0.05 | 0.15 | -0.45 | -90.00% | 4 | 21 | 78.13% |
| JNUG240524P00039500 | 2024-05-16 3:59PM EDT | 39.50 | 0.50 | 0.10 | 0.15 | 0.00 | - | 2 | 7 | 76.95% |
| JNUG240524P00040000 | 2024-05-17 3:59PM EDT | 40.00 | 0.15 | 0.10 | 0.15 | -0.38 | -71.70% | 35 | 37 | 72.27% |
| JNUG240524P00040500 | 2024-05-17 10:50AM EDT | 40.50 | 0.25 | 0.10 | 0.20 | -0.50 | -66.67% | 1 | 19 | 70.51% |
| JNUG240524P00041000 | 2024-05-17 3:56PM EDT | 41.00 | 0.15 | 0.15 | 0.25 | -1.15 | -88.46% | 24 | 19 | 70.70% |
| JNUG240524P00041500 | 2024-05-17 11:32AM EDT | 41.50 | 0.39 | 0.20 | 0.30 | -0.71 | -64.55% | 10 | 9 | 69.82% |
| JNUG240524P00042000 | 2024-05-17 11:06AM EDT | 42.00 | 0.40 | 0.30 | 0.35 | -0.70 | -63.64% | 25 | 71 | 70.12% |
| JNUG240524P00043000 | 2024-05-17 2:18PM EDT | 43.00 | 0.46 | 0.40 | 0.50 | -1.69 | -78.60% | 56 | 81 | 66.31% |
| JNUG240524P00043500 | 2024-05-17 1:37PM EDT | 43.50 | 0.65 | 0.50 | 0.60 | -1.55 | -70.45% | 74 | 18 | 65.63% |
| JNUG240524P00044000 | 2024-05-17 3:58PM EDT | 44.00 | 0.74 | 0.65 | 0.75 | -2.06 | -73.57% | 54 | 13 | 66.41% |
| JNUG240524P00045000 | 2024-05-17 3:54PM EDT | 45.00 | 1.05 | 0.95 | 1.10 | -3.35 | -76.14% | 147 | 11 | 66.02% |
| JNUG240524P00046000 | 2024-05-17 3:51PM EDT | 46.00 | 1.40 | 1.35 | 1.55 | -4.40 | -75.86% | 64 | 1 | 66.11% |
| JNUG240524P00047000 | 2024-05-15 2:13PM EDT | 47.00 | 4.70 | 4.80 | 5.00 | 0.00 | - | 3 | 4 | 180.37% |
