La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 381,49 +388,09 (+0,66 %)
Direxion Daily Gold Miners Index Bull 2X Shares (NUGT)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À 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 | 23.00 | 25.50 | 0.00 | - | 80 | 80 | 321.29% |
| NUGT240517C00017000 | 2023-12-21 2:46PM EDT | 17.00 | 18.60 | 10.30 | 12.60 | 0.00 | - | 3 | 3 | 0.00% |
| NUGT240517C00018000 | 2024-04-17 11:13AM EDT | 18.00 | 21.10 | 21.00 | 22.80 | 0.00 | - | 1 | 1 | 207.42% |
| 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 | 19.00 | 21.90 | 0.00 | - | 1 | 12 | 284.18% |
| NUGT240517C00021000 | 2024-03-04 10:32AM EDT | 21.00 | 6.79 | 14.50 | 16.90 | 0.00 | - | 15 | 18 | 0.00% |
| NUGT240517C00022000 | 2024-03-06 1:23PM EDT | 22.00 | 8.67 | 16.00 | 19.00 | 0.00 | - | 7 | 67 | 184.57% |
| NUGT240517C00023000 | 2024-02-15 11:51AM EDT | 23.00 | 4.18 | 8.40 | 10.30 | 0.00 | - | 1 | 2 | 0.00% |
| NUGT240517C00024000 | 2024-04-25 12:20PM EDT | 24.00 | 16.70 | 16.40 | 16.80 | +1.60 | +10.60% | 3 | 435 | 106.64% |
| NUGT240517C00025000 | 2024-04-26 11:48AM EDT | 25.00 | 15.28 | 14.10 | 17.00 | +0.18 | +1.19% | 1 | 130 | 50.00% |
| NUGT240517C00026000 | 2024-04-25 3:32PM EDT | 26.00 | 14.40 | 13.00 | 14.70 | 0.00 | - | 11 | 366 | 110.94% |
| NUGT240517C00027000 | 2024-04-17 9:46AM EDT | 27.00 | 12.40 | 13.40 | 13.90 | 0.00 | - | 18 | 373 | 95.31% |
| NUGT240517C00028000 | 2024-04-26 1:35PM EDT | 28.00 | 12.42 | 11.10 | 13.90 | +0.12 | +0.98% | 15 | 95 | 174.61% |
| NUGT240517C00029000 | 2024-04-18 9:39AM EDT | 29.00 | 9.00 | 10.00 | 12.90 | 0.00 | - | 20 | 30 | 162.89% |
| NUGT240517C00030000 | 2024-04-25 3:44PM EDT | 30.00 | 10.34 | 10.40 | 11.80 | 0.00 | - | 24 | 481 | 111.04% |
| NUGT240517C00031000 | 2024-04-25 12:17PM EDT | 31.00 | 8.60 | 9.60 | 9.80 | 0.00 | - | 1 | 826 | 73.05% |
| NUGT240517C00032000 | 2024-04-25 1:06PM EDT | 32.00 | 8.00 | 8.00 | 9.70 | 0.00 | - | 5 | 317 | 77.93% |
| NUGT240517C00033000 | 2024-04-26 10:04AM EDT | 33.00 | 7.80 | 7.70 | 8.20 | +0.30 | +4.00% | 3 | 106 | 76.17% |
| NUGT240517C00034000 | 2024-04-26 11:57AM EDT | 34.00 | 6.73 | 6.70 | 7.80 | +2.53 | +60.24% | 11 | 89 | 82.42% |
| NUGT240517C00035000 | 2024-04-26 3:49PM EDT | 35.00 | 6.18 | 5.80 | 6.30 | +0.18 | +3.00% | 39 | 236 | 64.65% |
| NUGT240517C00036000 | 2024-04-26 10:35AM EDT | 36.00 | 5.39 | 5.30 | 5.50 | +2.19 | +68.44% | 2 | 98 | 69.87% |
| NUGT240517C00037000 | 2024-04-26 10:56AM EDT | 37.00 | 4.32 | 4.50 | 4.70 | -0.30 | -6.49% | 3 | 234 | 66.99% |
| NUGT240517C00038000 | 2024-04-26 3:12PM EDT | 38.00 | 4.00 | 3.90 | 4.10 | +0.18 | +4.71% | 12 | 133 | 68.85% |
| NUGT240517C00039000 | 2024-04-26 2:34PM EDT | 39.00 | 3.55 | 3.30 | 3.50 | +0.25 | +7.58% | 7 | 134 | 68.75% |
| NUGT240517C00040000 | 2024-04-26 3:01PM EDT | 40.00 | 2.90 | 2.80 | 2.90 | -0.10 | -3.33% | 95 | 377 | 68.26% |
| NUGT240517C00041000 | 2024-04-26 2:29PM EDT | 41.00 | 2.40 | 2.35 | 2.45 | +0.50 | +26.32% | 79 | 31 | 68.85% |
| NUGT240517C00042000 | 2024-04-26 2:28PM EDT | 42.00 | 2.05 | 1.95 | 2.05 | +0.06 | +3.02% | 13 | 227 | 69.14% |
| NUGT240517C00043000 | 2024-04-26 3:01PM EDT | 43.00 | 1.70 | 1.60 | 1.70 | 0.00 | - | 34 | 153 | 69.29% |
| NUGT240517C00044000 | 2024-04-25 10:27AM EDT | 44.00 | 1.25 | 1.30 | 1.40 | +0.37 | +42.05% | 5 | 127 | 69.43% |
| NUGT240517C00045000 | 2024-04-26 1:30PM EDT | 45.00 | 1.10 | 1.10 | 1.15 | -0.10 | -8.33% | 38 | 747 | 70.41% |
| NUGT240517C00046000 | 2024-04-24 12:14PM EDT | 46.00 | 0.46 | 0.90 | 0.95 | 0.00 | - | 30 | 61 | 71.00% |
| NUGT240517C00047000 | 2024-04-26 3:35PM EDT | 47.00 | 0.77 | 0.70 | 0.80 | +0.35 | +83.33% | 10 | 49 | 71.24% |
| NUGT240517C00048000 | 2024-04-26 3:55PM EDT | 48.00 | 0.63 | 0.60 | 0.65 | -0.05 | -7.35% | 14 | 43 | 72.31% |
| NUGT240517C00050000 | 2024-04-26 12:40PM EDT | 50.00 | 0.40 | 0.40 | 0.45 | -0.05 | -11.11% | 13 | 514 | 73.83% |
| NUGT240517C00055000 | 2024-04-26 3:48PM EDT | 55.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 2 | 615 | 78.52% |
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 | 203.13% |
| NUGT240517P00016000 | 2024-04-22 12:15PM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 72 | 50.00% |
| NUGT240517P00017000 | 2024-04-09 9:30AM EDT | 17.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | 100 | 109 | 178.91% |
| NUGT240517P00018000 | 2024-04-03 3:47PM EDT | 18.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 105 | 225.78% |
| NUGT240517P00019000 | 2024-03-05 1:42PM EDT | 19.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 24 | 70 | 194.92% |
| NUGT240517P00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 443 | 139.84% |
| NUGT240517P00021000 | 2024-04-01 3:16PM EDT | 21.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 50 | 123 | 50.00% |
| NUGT240517P00022000 | 2024-04-23 10:05AM EDT | 22.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 100 | 833 | 130.08% |
| NUGT240517P00023000 | 2024-04-26 9:30AM EDT | 23.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 2 | 780 | 127.34% |
| NUGT240517P00024000 | 2024-04-19 9:50AM EDT | 24.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 154 | 113.67% |
| NUGT240517P00025000 | 2024-04-23 9:48AM EDT | 25.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 400 | 492 | 110.94% |
| NUGT240517P00026000 | 2024-04-23 9:47AM EDT | 26.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 400 | 419 | 107.42% |
| NUGT240517P00027000 | 2024-04-23 10:21AM EDT | 27.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 5 | 196 | 103.13% |
| NUGT240517P00028000 | 2024-04-24 3:12PM EDT | 28.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 266 | 78.52% |
| NUGT240517P00029000 | 2024-04-26 1:30PM EDT | 29.00 | 0.08 | 0.05 | 0.10 | -0.17 | -68.00% | 1 | 3,065 | 76.95% |
| NUGT240517P00030000 | 2024-04-26 9:52AM EDT | 30.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 5 | 378 | 77.34% |
| NUGT240517P00031000 | 2024-04-26 10:10AM EDT | 31.00 | 0.17 | 0.05 | 0.20 | -0.35 | -67.31% | 5 | 142 | 70.31% |
| NUGT240517P00032000 | 2024-04-26 3:37PM EDT | 32.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 28 | 323 | 70.31% |
| NUGT240517P00033000 | 2024-04-26 3:48PM EDT | 33.00 | 0.29 | 0.25 | 0.35 | -0.24 | -45.28% | 2 | 94 | 70.12% |
| NUGT240517P00034000 | 2024-04-26 11:24AM EDT | 34.00 | 0.50 | 0.40 | 0.45 | -0.05 | -9.09% | 3 | 79 | 69.34% |
| NUGT240517P00035000 | 2024-04-25 3:53PM EDT | 35.00 | 0.77 | 0.55 | 0.60 | 0.00 | - | 10 | 309 | 68.07% |
| NUGT240517P00036000 | 2024-04-26 12:42PM EDT | 36.00 | 0.84 | 0.75 | 0.80 | -0.20 | -19.23% | 6 | 77 | 67.09% |
| NUGT240517P00037000 | 2024-04-26 10:31AM EDT | 37.00 | 1.11 | 1.05 | 1.10 | -0.27 | -19.57% | 2 | 161 | 67.82% |
| NUGT240517P00038000 | 2024-04-26 3:37PM EDT | 38.00 | 1.45 | 1.35 | 1.45 | -0.25 | -14.71% | 3 | 181 | 67.38% |
| NUGT240517P00039000 | 2024-04-26 10:43AM EDT | 39.00 | 2.15 | 1.75 | 1.85 | -1.75 | -44.87% | 53 | 73 | 67.38% |
| NUGT240517P00040000 | 2024-04-26 2:36PM EDT | 40.00 | 2.29 | 2.20 | 2.35 | -0.41 | -15.19% | 12 | 133 | 67.63% |
| NUGT240517P00041000 | 2024-04-25 10:35AM EDT | 41.00 | 4.00 | 2.75 | 2.85 | 0.00 | - | 1 | 9 | 67.53% |
| NUGT240517P00042000 | 2024-04-26 3:57PM EDT | 42.00 | 3.40 | 3.30 | 3.50 | -1.91 | -35.97% | 1 | 19 | 67.82% |
| NUGT240517P00044000 | 2024-04-23 12:01PM EDT | 44.00 | 7.90 | 4.70 | 4.90 | 0.00 | - | 15 | 6 | 69.43% |
| NUGT240517P00045000 | 2024-04-19 1:01PM EDT | 45.00 | 6.30 | 4.80 | 5.90 | 0.00 | - | 13 | 54 | 63.33% |
| NUGT240517P00050000 | 2024-04-03 10:00AM EDT | 50.00 | 14.00 | 9.70 | 10.30 | 0.00 | - | 1 | 1 | 79.79% |
| NUGT240517P00055000 | 2024-04-05 12:05PM EDT | 55.00 | 16.10 | 13.30 | 14.70 | 0.00 | - | 1 | 1 | 84.67% |
