La bourse est fermée
Dow Jones
41 501,63 -120,45 (-0,29 %) Nasdaq
17 588,34 -3,79 (-0,02 %) Nikkei 225
36 203,22 -378,54 (-1,03 %) EUR/USD
1,1123 -0,0011 (-0,10 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 871,57 +2 941,29 (+5,66 %)
Direxion Daily Gold Miners Index Bull 2X Shares (NUGT)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:51PM EDT. Marché ouvert.
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240920C00015000 | 2024-04-22 9:30AM EDT | 15.00 | 21.25 | 27.10 | 30.10 | 0.00 | - | 2 | 3 | 0.00% |
| NUGT240920C00019000 | 2024-09-12 3:32PM EDT | 19.00 | 29.72 | 28.60 | 32.40 | 0.00 | - | 1 | 1 | 511.72% |
| NUGT240920C00020000 | 2024-08-12 11:58AM EDT | 20.00 | 23.70 | 23.90 | 25.90 | 0.00 | - | 1 | 14 | 0.00% |
| NUGT240920C00021000 | 2024-02-20 11:46AM EDT | 21.00 | 6.90 | 9.80 | 12.50 | 0.00 | - | 1 | 2 | 0.00% |
| NUGT240920C00022000 | 2024-04-24 10:55AM EDT | 22.00 | 15.90 | 18.20 | 21.50 | 0.00 | - | 2 | 11 | 0.00% |
| NUGT240920C00023000 | 2024-03-25 11:47AM EDT | 23.00 | 9.60 | 14.80 | 15.10 | 0.00 | - | 14 | 21 | 0.00% |
| NUGT240920C00024000 | 2024-04-24 10:35AM EDT | 24.00 | 14.00 | 17.30 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| NUGT240920C00025000 | 2024-09-12 2:52PM EDT | 25.00 | 23.40 | 24.20 | 24.80 | 0.00 | - | 5 | 73 | 377.34% |
| NUGT240920C00026000 | 2024-08-27 9:30AM EDT | 26.00 | 22.39 | 21.80 | 25.30 | 0.00 | - | 3 | 7 | 371.88% |
| NUGT240920C00027000 | 2024-08-20 10:38AM EDT | 27.00 | 23.21 | 21.50 | 24.10 | 0.00 | - | 3 | 36 | 405.86% |
| NUGT240920C00028000 | 2024-06-21 11:07AM EDT | 28.00 | 10.70 | 15.70 | 18.10 | 0.00 | - | 1 | 19 | 0.00% |
| NUGT240920C00029000 | 2024-08-07 2:15PM EDT | 29.00 | 10.30 | 11.80 | 14.80 | 0.00 | - | 1 | 45 | 0.00% |
| NUGT240920C00030000 | 2024-09-13 1:41PM EDT | 30.00 | 20.71 | 19.40 | 19.60 | 0.00 | - | 1 | 216 | 287.89% |
| NUGT240920C00031000 | 2024-08-27 9:30AM EDT | 31.00 | 17.99 | 18.40 | 18.90 | +0.49 | +2.80% | 2 | 61 | 302.34% |
| NUGT240920C00032000 | 2024-09-06 1:40PM EDT | 32.00 | 10.20 | 17.40 | 17.60 | 0.00 | - | 6 | 66 | 255.86% |
| NUGT240920C00033000 | 2024-09-09 12:36PM EDT | 33.00 | 10.20 | 16.30 | 16.70 | 0.00 | - | 3 | 82 | 240.63% |
| NUGT240920C00034000 | 2024-09-03 9:58AM EDT | 34.00 | 9.85 | 14.10 | 17.40 | 0.00 | - | 2 | 27 | 267.19% |
| NUGT240920C00035000 | 2024-09-13 1:16PM EDT | 35.00 | 15.80 | 13.10 | 14.70 | 0.00 | - | 6 | 139 | 243.75% |
| NUGT240920C00036000 | 2024-09-13 1:41PM EDT | 36.00 | 14.74 | 13.40 | 13.70 | 0.00 | - | 1 | 311 | 205.47% |
| NUGT240920C00037000 | 2024-09-13 9:34AM EDT | 37.00 | 13.52 | 12.40 | 12.60 | 0.00 | - | 1 | 116 | 182.62% |
| NUGT240920C00038000 | 2024-09-13 1:00PM EDT | 38.00 | 12.65 | 11.40 | 11.60 | 0.00 | - | 3 | 195 | 168.75% |
| NUGT240920C00039000 | 2024-09-16 1:41PM EDT | 39.00 | 11.00 | 10.40 | 10.60 | 0.00 | - | 1 | 102 | 155.27% |
| NUGT240920C00040000 | 2024-09-17 12:02PM EDT | 40.00 | 9.50 | 9.40 | 9.70 | -1.30 | -12.04% | 5 | 623 | 148.83% |
| NUGT240920C00040500 | 2024-09-12 3:29PM EDT | 40.50 | 8.30 | 7.90 | 11.00 | 0.00 | - | 3 | 9 | 183.79% |
| NUGT240920C00041000 | 2024-09-12 1:38PM EDT | 41.00 | 7.74 | 8.30 | 8.70 | 0.00 | - | 4 | 113 | 128.52% |
| NUGT240920C00041500 | 2024-09-12 11:28AM EDT | 41.50 | 6.70 | 7.80 | 8.40 | 0.00 | - | 3 | 10 | 133.98% |
| NUGT240920C00042000 | 2024-09-16 10:13AM EDT | 42.00 | 8.30 | 7.40 | 7.70 | 0.00 | - | 4 | 227 | 121.48% |
| NUGT240920C00042500 | 2024-09-13 9:31AM EDT | 42.50 | 7.70 | 6.90 | 7.30 | 0.00 | - | 2 | 28 | 120.12% |
| NUGT240920C00043000 | 2024-09-13 9:51AM EDT | 43.00 | 8.03 | 6.50 | 6.70 | 0.00 | - | 11 | 102 | 113.09% |
| NUGT240920C00043500 | 2024-09-16 12:56PM EDT | 43.50 | 6.58 | 6.00 | 6.30 | 0.00 | - | 1 | 18 | 110.94% |
| NUGT240920C00044000 | 2024-09-17 10:21AM EDT | 44.00 | 6.60 | 5.60 | 5.80 | -0.21 | -3.08% | 2 | 220 | 108.01% |
| NUGT240920C00044500 | 2024-09-16 10:13AM EDT | 44.50 | 5.90 | 5.20 | 5.30 | 0.00 | - | 1 | 30 | 104.69% |
| NUGT240920C00045000 | 2024-09-17 11:42AM EDT | 45.00 | 4.60 | 4.70 | 4.90 | -0.28 | -5.74% | 50 | 465 | 100.88% |
| NUGT240920C00045500 | 2024-09-16 11:24AM EDT | 45.50 | 4.37 | 4.30 | 4.80 | 0.00 | - | 3 | 60 | 109.86% |
| NUGT240920C00046000 | 2024-09-17 9:37AM EDT | 46.00 | 3.70 | 3.80 | 4.00 | -0.70 | -15.91% | 1 | 185 | 91.80% |
| NUGT240920C00046500 | 2024-09-16 10:24AM EDT | 46.50 | 3.90 | 3.50 | 3.60 | 0.00 | - | 1 | 22 | 92.68% |
| NUGT240920C00047000 | 2024-09-17 11:06AM EDT | 47.00 | 3.60 | 3.10 | 3.20 | +0.01 | +0.28% | 38 | 723 | 89.55% |
| NUGT240920C00047500 | 2024-09-16 11:51AM EDT | 47.50 | 2.84 | 2.70 | 2.85 | 0.00 | - | 19 | 71 | 87.01% |
| NUGT240920C00048000 | 2024-09-17 10:14AM EDT | 48.00 | 3.10 | 2.40 | 2.55 | 0.00 | - | 12 | 282 | 87.40% |
| NUGT240920C00048500 | 2024-09-16 11:24AM EDT | 48.50 | 2.54 | 2.10 | 2.20 | +0.40 | +18.69% | 2 | 42 | 85.45% |
| NUGT240920C00049000 | 2024-09-17 11:35AM EDT | 49.00 | 1.85 | 1.80 | 1.90 | -0.39 | -17.41% | 7 | 605 | 83.69% |
| NUGT240920C00049500 | 2024-09-17 9:47AM EDT | 49.50 | 1.60 | 1.55 | 1.65 | -0.08 | -4.76% | 3 | 95 | 83.30% |
| NUGT240920C00050000 | 2024-09-17 11:49AM EDT | 50.00 | 1.34 | 1.30 | 1.45 | -0.41 | -23.43% | 32 | 1,673 | 83.01% |
| NUGT240920C00050500 | 2024-09-17 11:49AM EDT | 50.50 | 1.11 | 1.10 | 1.20 | -0.39 | -26.00% | 37 | 60 | 81.54% |
| NUGT240920C00051000 | 2024-09-17 11:42AM EDT | 51.00 | 0.90 | 0.95 | 1.05 | -0.25 | -21.74% | 17 | 238 | 82.81% |
| NUGT240920C00051500 | 2024-09-17 10:20AM EDT | 51.50 | 0.80 | 0.80 | 0.90 | -0.33 | -29.20% | 9 | 21 | 83.01% |
| NUGT240920C00052000 | 2024-09-17 10:16AM EDT | 52.00 | 0.85 | 0.65 | 0.75 | -0.05 | -5.56% | 60 | 126 | 82.23% |
| NUGT240920C00053000 | 2024-09-17 10:12AM EDT | 53.00 | 0.68 | 0.45 | 0.55 | +0.05 | +7.94% | 5 | 190 | 83.40% |
| NUGT240920C00054000 | 2024-09-17 11:13AM EDT | 54.00 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 24 | 216 | 84.28% |
| NUGT240920C00055000 | 2024-09-17 12:12PM EDT | 55.00 | 0.21 | 0.20 | 0.30 | -0.09 | -30.00% | 4 | 578 | 85.94% |
| NUGT240920C00056000 | 2024-09-17 10:15AM EDT | 56.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 31 | 58 | 90.23% |
| NUGT240920C00057000 | 2024-09-13 3:59PM EDT | 57.00 | 0.30 | 0.15 | 0.20 | 0.00 | - | 12 | 86 | 96.09% |
| NUGT240920C00058000 | 2024-09-16 1:27PM EDT | 58.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 1 | 102 | 92.97% |
| NUGT240920C00059000 | 2024-09-16 9:55AM EDT | 59.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 10 | 100.39% |
| NUGT240920C00060000 | 2024-09-17 11:15AM EDT | 60.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 11 | 626 | 102.34% |
| NUGT240920C00061000 | 2024-09-16 1:27PM EDT | 61.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 76 | 109.38% |
| NUGT240920C00065000 | 2024-09-16 12:27PM EDT | 65.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 245 | 168.95% |
| NUGT240920C00070000 | 2024-09-05 11:57AM EDT | 70.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 20 | 207 | 202.34% |
| NUGT240920C00075000 | 2024-09-13 9:46AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 142 | 363 | 189.84% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240920P00015000 | 2024-06-04 12:19PM EDT | 15.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 100 | 0 | 543.75% |
| NUGT240920P00019000 | 2024-05-07 1:28PM EDT | 19.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 515.63% |
| NUGT240920P00020000 | 2024-07-15 12:05PM EDT | 20.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 55 | 489.84% |
| NUGT240920P00021000 | 2024-07-16 3:20PM EDT | 21.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 505.47% |
| NUGT240920P00022000 | 2024-09-09 3:51PM EDT | 22.00 | 0.02 | 0.05 | 0.50 | 0.00 | - | 9 | 33 | 451.56% |
| NUGT240920P00023000 | 2024-09-11 12:09PM EDT | 23.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 11 | 76 | 421.48% |
| NUGT240920P00024000 | 2024-08-01 3:59PM EDT | 24.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 435.16% |
| NUGT240920P00025000 | 2024-09-12 10:34AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 94 | 268.75% |
| NUGT240920P00026000 | 2024-09-03 2:26PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 31 | 253.13% |
| NUGT240920P00027000 | 2024-09-05 1:45PM EDT | 27.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 40 | 136 | 240.63% |
| NUGT240920P00028000 | 2024-09-13 3:14PM EDT | 28.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 665 | 226.56% |
| NUGT240920P00029000 | 2024-09-13 10:00AM EDT | 29.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 15 | 225 | 307.03% |
| NUGT240920P00030000 | 2024-09-12 11:12AM EDT | 30.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 15 | 222 | 290.23% |
| NUGT240920P00031000 | 2024-08-15 1:05PM EDT | 31.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 99 | 207.81% |
| NUGT240920P00032000 | 2024-09-12 11:16AM EDT | 32.00 | 0.02 | 0.05 | 0.10 | 0.00 | - | 30 | 56 | 207.03% |
| NUGT240920P00033000 | 2024-09-13 11:15AM EDT | 33.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 7 | 2,862 | 266.02% |
| NUGT240920P00034000 | 2024-09-16 10:17AM EDT | 34.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 15 | 281 | 227.73% |
| NUGT240920P00035000 | 2024-09-12 2:52PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 121 | 158.59% |
| NUGT240920P00036000 | 2024-09-16 2:01PM EDT | 36.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 67 | 146.88% |
| NUGT240920P00037000 | 2024-09-17 9:39AM EDT | 37.00 | 0.05 | 0.00 | 0.30 | -0.13 | -72.22% | 25 | 319 | 165.23% |
| NUGT240920P00038000 | 2024-09-13 11:15AM EDT | 38.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 6 | 826 | 170.31% |
| NUGT240920P00039000 | 2024-09-17 9:48AM EDT | 39.00 | 0.05 | 0.05 | 0.15 | -0.02 | -28.57% | 12 | 164 | 128.91% |
| NUGT240920P00040000 | 2024-09-17 11:47AM EDT | 40.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 1 | 216 | 110.94% |
| NUGT240920P00040500 | 2024-09-16 10:20AM EDT | 40.50 | 0.08 | 0.05 | 0.15 | 0.00 | - | 5 | 17 | 111.33% |
| NUGT240920P00041000 | 2024-09-13 1:51PM EDT | 41.00 | 0.16 | 0.05 | 0.15 | +0.06 | +60.00% | 1 | 50 | 105.47% |
| NUGT240920P00041500 | 2024-09-17 10:06AM EDT | 41.50 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 3 | 11 | 99.80% |
| NUGT240920P00042000 | 2024-09-13 12:18PM EDT | 42.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 3 | 160 | 94.14% |
| NUGT240920P00042500 | 2024-09-17 10:27AM EDT | 42.50 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 29 | 35 | 88.67% |
| NUGT240920P00043000 | 2024-09-17 11:47AM EDT | 43.00 | 0.13 | 0.10 | 0.15 | +0.03 | +30.00% | 6 | 184 | 87.11% |
| NUGT240920P00043500 | 2024-09-16 11:11AM EDT | 43.50 | 0.16 | 0.10 | 0.20 | 0.00 | - | 11 | 319 | 84.77% |
| NUGT240920P00044000 | 2024-09-16 3:08PM EDT | 44.00 | 0.12 | 0.15 | 0.25 | -0.03 | -20.00% | 37 | 123 | 84.77% |
| NUGT240920P00044500 | 2024-09-16 3:56PM EDT | 44.50 | 0.24 | 0.20 | 0.25 | +0.05 | +26.32% | 10 | 73 | 81.25% |
| NUGT240920P00045000 | 2024-09-17 11:38AM EDT | 45.00 | 0.26 | 0.25 | 0.30 | +0.06 | +30.00% | 16 | 217 | 79.49% |
| NUGT240920P00045500 | 2024-09-16 11:34AM EDT | 45.50 | 0.32 | 0.30 | 0.40 | 0.00 | - | 12 | 46 | 78.91% |
| NUGT240920P00046000 | 2024-09-17 11:29AM EDT | 46.00 | 0.40 | 0.40 | 0.45 | +0.07 | +21.21% | 16 | 72 | 77.15% |
| NUGT240920P00046500 | 2024-09-17 11:34AM EDT | 46.50 | 0.56 | 0.50 | 0.60 | +0.06 | +12.00% | 1 | 114 | 77.83% |
| NUGT240920P00047000 | 2024-09-17 11:57AM EDT | 47.00 | 0.66 | 0.60 | 0.70 | +0.12 | +22.22% | 15 | 176 | 75.68% |
| NUGT240920P00047500 | 2024-09-17 11:47AM EDT | 47.50 | 0.80 | 0.75 | 0.85 | +0.15 | +23.08% | 9 | 73 | 75.29% |
| NUGT240920P00048000 | 2024-09-17 9:40AM EDT | 48.00 | 0.75 | 0.90 | 1.00 | -0.06 | -7.41% | 22 | 242 | 73.73% |
| NUGT240920P00048500 | 2024-09-17 11:39AM EDT | 48.50 | 1.20 | 1.10 | 1.20 | +0.05 | +4.35% | 2 | 33 | 73.44% |
| NUGT240920P00049000 | 2024-09-17 12:01PM EDT | 49.00 | 1.40 | 1.30 | 1.40 | +0.30 | +27.27% | 106 | 110 | 71.97% |
| NUGT240920P00049500 | 2024-09-17 10:20AM EDT | 49.50 | 1.18 | 1.55 | 1.65 | -0.17 | -12.59% | 26 | 34 | 71.68% |
| NUGT240920P00050000 | 2024-09-17 11:41AM EDT | 50.00 | 2.00 | 1.85 | 1.95 | +0.50 | +33.33% | 22 | 276 | 72.46% |
| NUGT240920P00050500 | 2024-09-16 3:24PM EDT | 50.50 | 1.80 | 2.10 | 2.25 | 0.00 | - | 22 | 34 | 70.70% |
| NUGT240920P00051000 | 2024-09-16 3:36PM EDT | 51.00 | 2.08 | 2.40 | 2.55 | 0.00 | - | 20 | 21 | 68.85% |
| NUGT240920P00051500 | 2024-09-13 11:46AM EDT | 51.50 | 2.41 | 2.80 | 2.90 | 0.00 | - | - | 3 | 69.73% |
| NUGT240920P00052000 | 2024-09-16 9:57AM EDT | 52.00 | 2.50 | 3.10 | 3.30 | 0.00 | - | 1 | 5 | 67.77% |
| NUGT240920P00053000 | 2024-09-12 10:08AM EDT | 53.00 | 6.10 | 3.90 | 4.10 | 0.00 | - | 1 | 22 | 65.82% |
| NUGT240920P00054000 | 2024-09-16 10:26AM EDT | 54.00 | 4.60 | 4.70 | 4.90 | 0.00 | - | 3 | 26 | 53.32% |
| NUGT240920P00055000 | 2024-09-12 3:19PM EDT | 55.00 | 6.60 | 5.60 | 5.80 | 0.00 | - | 10 | 238 | 61.72% |
| NUGT240920P00060000 | 2024-09-13 2:00PM EDT | 60.00 | 9.80 | 10.40 | 10.90 | 0.00 | - | 40 | 33 | 118.36% |
| NUGT240920P00065000 | 2024-07-17 11:47AM EDT | 65.00 | 17.50 | 16.00 | 19.40 | 0.00 | - | - | 1 | 308.30% |
| NUGT240920P00075000 | 2024-08-20 10:38AM EDT | 75.00 | 25.25 | 23.60 | 27.60 | 0.00 | - | 1 | 1 | 385.35% |
