Marchés français ouverture 8 h 47 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 920,26 +534,53 (+1,39 %) EUR/USD
1,0872 -0,0015 (-0,14 %) HANG SENG
19 376,53 +302,82 (+1,59 %) Bitcoin EUR
60 003,66 -640,39 (-1,06 %)
Direxion Daily Gold Miners Index Bull 2X Shares (NUGT)
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’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240517C00015000 | 2024-03-18 9:58AM EDT | 15.00 | 15.72 | 22.70 | 23.80 | 0.00 | - | 1 | 12 | 0.00% |
| NUGT240517C00016000 | 2024-04-01 10:15AM EDT | 16.00 | 19.10 | 21.10 | 21.90 | 0.00 | - | 80 | 80 | 0.00% |
| NUGT240517C00017000 | 2023-12-21 2:46PM EDT | 17.00 | 18.60 | 10.30 | 12.60 | 0.00 | - | 3 | 3 | 0.00% |
| NUGT240517C00018000 | 2024-05-10 10:16AM EDT | 18.00 | 24.10 | 22.90 | 26.70 | 0.00 | - | 1 | 1 | 584.38% |
| NUGT240517C00019000 | 2024-03-01 3:54PM EDT | 19.00 | 7.50 | 15.10 | 15.90 | 0.00 | - | 10 | 1 | 0.00% |
| NUGT240517C00020000 | 2024-04-05 11:34AM EDT | 20.00 | 19.05 | 17.60 | 17.90 | 0.00 | - | 1 | 12 | 0.00% |
| NUGT240517C00021000 | 2024-03-04 10:32AM EDT | 21.00 | 6.79 | 14.50 | 16.90 | 0.00 | - | 15 | 18 | 0.00% |
| NUGT240517C00022000 | 2024-04-29 10:14AM EDT | 22.00 | 18.40 | 19.20 | 22.40 | 0.00 | - | 3 | 68 | 459.38% |
| NUGT240517C00023000 | 2024-05-03 9:35AM EDT | 23.00 | 14.50 | 18.30 | 21.80 | 0.00 | - | 9 | 10 | 549.22% |
| NUGT240517C00024000 | 2024-05-03 9:31AM EDT | 24.00 | 14.30 | 17.10 | 19.20 | 0.00 | - | 6 | 440 | 562.89% |
| NUGT240517C00025000 | 2024-05-16 3:44PM EDT | 25.00 | 18.54 | 15.80 | 19.50 | +5.73 | +44.73% | 1 | 130 | 787.11% |
| NUGT240517C00026000 | 2024-05-16 1:40PM EDT | 26.00 | 17.10 | 15.20 | 18.70 | +3.66 | +27.23% | 2 | 409 | 423.44% |
| NUGT240517C00027000 | 2024-04-17 9:46AM EDT | 27.00 | 12.40 | 13.80 | 17.70 | 0.00 | - | 18 | 373 | 296.88% |
| NUGT240517C00028000 | 2024-05-08 10:03AM EDT | 28.00 | 11.30 | 12.80 | 16.50 | 0.00 | - | 5 | 81 | 662.89% |
| NUGT240517C00029000 | 2024-05-15 9:44AM EDT | 29.00 | 13.16 | 11.80 | 15.80 | 0.00 | - | 2 | 30 | 286.72% |
| NUGT240517C00030000 | 2024-05-16 12:42PM EDT | 30.00 | 13.10 | 11.60 | 14.60 | -0.30 | -2.24% | 55 | 460 | 357.81% |
| NUGT240517C00031000 | 2024-05-02 12:15PM EDT | 31.00 | 7.08 | 10.00 | 14.00 | 0.00 | - | 50 | 875 | 307.81% |
| NUGT240517C00032000 | 2024-05-15 9:48AM EDT | 32.00 | 9.84 | 8.80 | 10.90 | 0.00 | - | 1 | 307 | 257.81% |
| NUGT240517C00033000 | 2024-05-15 11:38AM EDT | 33.00 | 10.52 | 7.80 | 11.80 | 0.00 | - | 4 | 133 | 203.13% |
| NUGT240517C00033500 | 2024-05-14 1:05PM EDT | 33.50 | 9.07 | 7.40 | 11.20 | 0.00 | - | 1 | 1 | 193.75% |
| NUGT240517C00034000 | 2024-05-16 3:45PM EDT | 34.00 | 9.11 | 6.80 | 10.80 | -1.16 | -11.30% | 1 | 89 | 183.59% |
| NUGT240517C00034500 | 2024-05-13 2:10PM EDT | 34.50 | 6.30 | 6.40 | 10.10 | 0.00 | - | 2 | 39 | 153.13% |
| NUGT240517C00035000 | 2024-05-16 1:06PM EDT | 35.00 | 8.01 | 7.50 | 9.00 | -0.44 | -5.21% | 2 | 215 | 255.47% |
| NUGT240517C00035500 | 2024-05-10 3:20PM EDT | 35.50 | 6.53 | 5.80 | 9.30 | 0.00 | - | 11 | 31 | 210.55% |
| NUGT240517C00036000 | 2024-05-16 1:14PM EDT | 36.00 | 7.05 | 4.80 | 7.00 | +1.25 | +21.55% | 40 | 104 | 189.84% |
| NUGT240517C00036500 | 2024-05-14 1:33PM EDT | 36.50 | 5.13 | 4.70 | 8.20 | 0.00 | - | 1 | 3 | 169.53% |
| NUGT240517C00037000 | 2024-05-15 11:08AM EDT | 37.00 | 6.47 | 5.50 | 6.30 | 0.00 | - | 3 | 216 | 149.22% |
| NUGT240517C00038000 | 2024-05-15 12:08PM EDT | 38.00 | 5.18 | 2.85 | 6.60 | 0.00 | - | 14 | 138 | 81.25% |
| NUGT240517C00038500 | 2024-05-15 1:46PM EDT | 38.50 | 5.19 | 2.30 | 5.80 | 0.00 | - | 2 | 28 | 274.41% |
| NUGT240517C00039000 | 2024-05-15 3:59PM EDT | 39.00 | 3.80 | 3.10 | 5.80 | -0.57 | -13.04% | 1 | 123 | 174.41% |
| NUGT240517C00039500 | 2024-05-16 10:22AM EDT | 39.50 | 3.70 | 1.35 | 5.10 | -0.46 | -11.06% | 2 | 42 | 58.59% |
| NUGT240517C00040000 | 2024-05-16 3:03PM EDT | 40.00 | 2.99 | 2.55 | 3.50 | -0.54 | -15.30% | 56 | 415 | 100.98% |
| NUGT240517C00040500 | 2024-05-16 9:52AM EDT | 40.50 | 2.07 | 1.30 | 2.95 | -1.13 | -35.31% | 4 | 40 | 131.84% |
| NUGT240517C00041000 | 2024-05-16 10:50AM EDT | 41.00 | 1.96 | 1.60 | 2.00 | -0.79 | -28.73% | 16 | 373 | 73.44% |
| NUGT240517C00041500 | 2024-05-16 2:58PM EDT | 41.50 | 1.65 | 1.30 | 1.50 | -0.85 | -34.00% | 32 | 68 | 50.39% |
| NUGT240517C00042000 | 2024-05-16 3:57PM EDT | 42.00 | 1.07 | 0.95 | 1.10 | -0.73 | -40.56% | 24 | 1,141 | 55.47% |
| NUGT240517C00042500 | 2024-05-16 3:50PM EDT | 42.50 | 0.73 | 0.65 | 0.75 | -0.95 | -56.55% | 1,059 | 532 | 51.27% |
| NUGT240517C00043000 | 2024-05-16 3:21PM EDT | 43.00 | 0.53 | 0.40 | 0.50 | -0.69 | -56.56% | 106 | 272 | 50.49% |
| NUGT240517C00043500 | 2024-05-16 12:10PM EDT | 43.50 | 0.30 | 0.25 | 0.35 | -0.63 | -67.74% | 121 | 187 | 53.13% |
| NUGT240517C00044000 | 2024-05-16 3:30PM EDT | 44.00 | 0.25 | 0.15 | 0.25 | -0.40 | -61.54% | 151 | 391 | 51.17% |
| NUGT240517C00044500 | 2024-05-16 3:07PM EDT | 44.50 | 0.19 | 0.05 | 0.15 | -0.44 | -69.84% | 29 | 117 | 55.86% |
| NUGT240517C00045000 | 2024-05-16 1:06PM EDT | 45.00 | 0.15 | 0.05 | 0.10 | -0.20 | -57.14% | 308 | 1,107 | 53.52% |
| NUGT240517C00046000 | 2024-05-16 3:12PM EDT | 46.00 | 0.05 | 0.00 | 0.40 | -0.15 | -75.00% | 17 | 196 | 90.63% |
| NUGT240517C00047000 | 2024-05-16 2:12PM EDT | 47.00 | 0.05 | 0.00 | 0.75 | -0.03 | -37.50% | 2 | 101 | 131.64% |
| NUGT240517C00048000 | 2024-05-16 9:30AM EDT | 48.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 318 | 80.47% |
| NUGT240517C00049000 | 2024-05-15 3:43PM EDT | 49.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 21 | 20 | 148.05% |
| NUGT240517C00050000 | 2024-05-16 12:20PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 362 | 526 | 103.13% |
| NUGT240517C00052000 | 2024-05-16 10:44AM EDT | 52.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 92 | 156.64% |
| NUGT240517C00053000 | 2024-05-15 2:11PM EDT | 53.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 33 | 205.08% |
| NUGT240517C00055000 | 2024-05-16 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 716 | 170.31% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240517P00015000 | 2024-03-04 10:32AM EDT | 15.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 12 | 108 | 667.19% |
| NUGT240517P00016000 | 2024-04-22 12:15PM EDT | 16.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 50 | 72 | 543.75% |
| NUGT240517P00017000 | 2024-04-09 9:30AM EDT | 17.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 100 | 109 | 50.00% |
| NUGT240517P00018000 | 2024-04-03 3:47PM EDT | 18.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 105 | 973.44% |
| NUGT240517P00019000 | 2024-03-05 1:42PM EDT | 19.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 24 | 70 | 646.88% |
| NUGT240517P00020000 | 2024-05-02 1:02PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 426 | 428.13% |
| NUGT240517P00021000 | 2024-04-01 3:16PM EDT | 21.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 50 | 123 | 440.63% |
| NUGT240517P00022000 | 2024-04-23 10:05AM EDT | 22.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 100 | 833 | 378.13% |
| NUGT240517P00023000 | 2024-04-26 9:30AM EDT | 23.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 2 | 778 | 651.56% |
| NUGT240517P00024000 | 2024-04-19 9:50AM EDT | 24.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 154 | 697.66% |
| NUGT240517P00025000 | 2024-05-02 12:43PM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 488 | 379.69% |
| NUGT240517P00026000 | 2024-05-08 12:39PM EDT | 26.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 6 | 378 | 545.31% |
| NUGT240517P00027000 | 2024-05-13 12:28PM EDT | 27.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 224 | 434.38% |
| NUGT240517P00028000 | 2024-05-13 3:08PM EDT | 28.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 241 | 490.23% |
| NUGT240517P00029000 | 2024-05-09 2:04PM EDT | 29.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 3,064 | 424.22% |
| NUGT240517P00030000 | 2024-05-14 3:25PM EDT | 30.00 | 0.03 | 0.00 | 1.40 | 0.00 | - | 4 | 357 | 418.75% |
| NUGT240517P00031000 | 2024-05-14 2:01PM EDT | 31.00 | 0.02 | 0.00 | 1.40 | 0.00 | - | 16 | 146 | 389.45% |
| NUGT240517P00031500 | 2024-05-13 1:36PM EDT | 31.50 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 10 | 375.00% |
| NUGT240517P00032000 | 2024-05-13 12:28PM EDT | 32.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 2 | 352 | 339.26% |
| NUGT240517P00032500 | 2024-05-09 10:20AM EDT | 32.50 | 0.08 | 0.00 | 1.65 | 0.00 | - | 10 | 10 | 366.02% |
| NUGT240517P00033000 | 2024-05-14 9:42AM EDT | 33.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 156 | 261 | 192.97% |
| NUGT240517P00033500 | 2024-05-03 10:00AM EDT | 33.50 | 0.35 | 0.00 | 1.65 | 0.00 | - | 14 | 26 | 337.11% |
| NUGT240517P00034000 | 2024-05-14 10:19AM EDT | 34.00 | 0.06 | 0.00 | 1.40 | 0.00 | - | 2 | 86 | 304.69% |
| NUGT240517P00034500 | 2024-05-14 10:18AM EDT | 34.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 11 | 257 | 298.24% |
| NUGT240517P00035000 | 2024-05-15 2:46PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 467 | 129.69% |
| NUGT240517P00035500 | 2024-05-14 1:05PM EDT | 35.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 11 | 54 | 214.84% |
| NUGT240517P00036000 | 2024-05-16 10:45AM EDT | 36.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 2 | 133 | 112.50% |
| NUGT240517P00036500 | 2024-05-15 11:21AM EDT | 36.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 207 | 209.77% |
| NUGT240517P00037000 | 2024-05-14 3:57PM EDT | 37.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 30 | 207 | 175.20% |
| NUGT240517P00037500 | 2024-05-16 1:44PM EDT | 37.50 | 0.01 | 0.00 | 1.25 | -0.02 | -66.67% | 5 | 116 | 200.78% |
| NUGT240517P00038000 | 2024-05-15 1:25PM EDT | 38.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 17 | 550 | 81.25% |
| NUGT240517P00038500 | 2024-05-16 1:46PM EDT | 38.50 | 0.07 | 0.00 | 0.15 | -0.13 | -65.00% | 44 | 103 | 91.41% |
| NUGT240517P00039000 | 2024-05-16 1:52PM EDT | 39.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 5 | 237 | 106.64% |
| NUGT240517P00039500 | 2024-05-16 10:21AM EDT | 39.50 | 0.06 | 0.00 | 0.20 | +0.01 | +20.00% | 3 | 93 | 78.52% |
| NUGT240517P00040000 | 2024-05-16 12:18PM EDT | 40.00 | 0.05 | 0.00 | 0.25 | -0.03 | -37.50% | 127 | 241 | 73.44% |
| NUGT240517P00040500 | 2024-05-16 3:47PM EDT | 40.50 | 0.06 | 0.05 | 0.10 | -0.19 | -76.00% | 17 | 148 | 54.69% |
| NUGT240517P00041000 | 2024-05-16 9:32AM EDT | 41.00 | 0.10 | 0.05 | 0.15 | -0.13 | -56.52% | 17 | 117 | 56.06% |
| NUGT240517P00041500 | 2024-05-16 3:25PM EDT | 41.50 | 0.13 | 0.15 | 0.25 | -0.11 | -45.83% | 42 | 286 | 50.39% |
| NUGT240517P00042000 | 2024-05-16 3:09PM EDT | 42.00 | 0.23 | 0.25 | 0.35 | -0.12 | -34.29% | 59 | 177 | 51.17% |
| NUGT240517P00042500 | 2024-05-16 2:50PM EDT | 42.50 | 0.40 | 0.45 | 0.55 | -0.10 | -20.00% | 72 | 118 | 51.27% |
| NUGT240517P00043000 | 2024-05-16 3:18PM EDT | 43.00 | 0.55 | 0.70 | 0.85 | -0.10 | -15.38% | 134 | 140 | 54.49% |
| NUGT240517P00043500 | 2024-05-16 11:25AM EDT | 43.50 | 1.00 | 1.05 | 1.15 | +0.06 | +6.38% | 55 | 35 | 53.13% |
| NUGT240517P00044000 | 2024-05-15 2:11PM EDT | 44.00 | 1.17 | 1.40 | 1.55 | 0.00 | - | 2 | 13 | 56.25% |
| NUGT240517P00044500 | 2024-05-15 3:46PM EDT | 44.50 | 1.53 | 1.75 | 1.95 | 0.00 | - | 1 | 10 | 55.86% |
| NUGT240517P00045000 | 2024-05-16 11:54AM EDT | 45.00 | 1.95 | 1.90 | 3.50 | -0.15 | -7.14% | 51 | 54 | 94.34% |
| NUGT240517P00046000 | 2024-04-29 2:11PM EDT | 46.00 | 5.80 | 1.30 | 5.00 | 0.00 | - | 1 | 0 | 234.96% |
| NUGT240517P00050000 | 2024-05-07 12:36PM EDT | 50.00 | 10.97 | 6.60 | 9.10 | 0.00 | - | 1 | 2 | 206.25% |
| NUGT240517P00055000 | 2024-04-05 12:05PM EDT | 55.00 | 16.10 | 17.10 | 19.00 | 0.00 | - | 1 | 1 | 762.99% |
