Marchés français ouverture 4 h 17 min
Dow Jones
38 852,86 -216,74 (-0,55 %) Nasdaq
17 019,88 +99,08 (+0,59 %) Nikkei 225
38 789,49 -65,88 (-0,17 %) EUR/USD
1,0852 -0,0009 (-0,09 %) HANG SENG
18 609,71 -211,45 (-1,12 %) Bitcoin EUR
63 201,93 -73,55 (-0,12 %)
Direxion Daily Gold Miners Index Bull 2X Shares (NUGT)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240607C00030000 | 2024-05-14 9:58AM EDT | 30.00 | 12.30 | 11.80 | 15.40 | 0.00 | - | 16 | 46 | 135.94% |
| NUGT240607C00031000 | 2024-05-10 12:39PM EDT | 31.00 | 11.28 | 10.50 | 13.70 | 0.00 | - | 20 | 21 | 220.22% |
| NUGT240607C00033500 | 2024-04-26 10:17AM EDT | 33.50 | 8.43 | 6.20 | 10.00 | 0.00 | - | 1 | 1 | 85.55% |
| NUGT240607C00034000 | 2024-05-28 11:26AM EDT | 34.00 | 9.15 | 7.80 | 11.20 | +0.84 | +10.11% | 1 | 1 | 81.25% |
| NUGT240607C00035000 | 2024-05-28 10:26AM EDT | 35.00 | 8.30 | 8.40 | 10.30 | +1.20 | +16.90% | 2 | 17 | 143.95% |
| NUGT240607C00036500 | 2024-05-08 2:52PM EDT | 36.50 | 4.30 | 5.70 | 9.10 | 0.00 | - | 1 | 3 | 98.14% |
| NUGT240607C00037000 | 2024-05-28 10:52AM EDT | 37.00 | 6.30 | 4.80 | 6.90 | +1.10 | +21.15% | 5 | 11 | 92.77% |
| NUGT240607C00037500 | 2024-05-24 10:14AM EDT | 37.50 | 4.70 | 4.50 | 7.80 | 0.00 | - | 2 | 3 | 69.34% |
| NUGT240607C00038000 | 2024-05-03 9:46AM EDT | 38.00 | 2.35 | 3.80 | 7.60 | 0.00 | - | 6 | 3 | 68.56% |
| NUGT240607C00038500 | 2024-05-23 10:51AM EDT | 38.50 | 3.30 | 3.60 | 7.30 | 0.00 | - | - | 3 | 79.30% |
| NUGT240607C00039000 | 2024-05-28 10:10AM EDT | 39.00 | 4.30 | 4.80 | 5.00 | +0.95 | +28.36% | 3 | 9 | 70.90% |
| NUGT240607C00039500 | 2024-05-28 12:38PM EDT | 39.50 | 4.60 | 3.10 | 6.40 | -0.06 | -1.29% | 1 | 2 | 82.72% |
| NUGT240607C00040000 | 2024-05-28 3:25PM EDT | 40.00 | 3.95 | 2.70 | 4.70 | +1.15 | +41.07% | 5 | 26 | 95.90% |
| NUGT240607C00040500 | 2024-05-16 11:06AM EDT | 40.50 | 3.50 | 3.60 | 3.80 | 0.00 | - | 11 | 8 | 68.07% |
| NUGT240607C00041000 | 2024-05-28 12:37PM EDT | 41.00 | 3.37 | 3.20 | 3.40 | +1.02 | +43.40% | 1 | 6 | 65.87% |
| NUGT240607C00041500 | 2024-05-24 10:43AM EDT | 41.50 | 2.01 | 2.90 | 3.10 | 0.00 | - | 2 | 35 | 67.09% |
| NUGT240607C00042000 | 2024-05-28 9:30AM EDT | 42.00 | 2.90 | 2.60 | 2.70 | +1.05 | +56.76% | 1 | 120 | 65.53% |
| NUGT240607C00042500 | 2024-05-24 10:48AM EDT | 42.50 | 1.56 | 2.30 | 2.40 | 0.00 | - | 3 | 10 | 65.14% |
| NUGT240607C00043000 | 2024-05-28 1:49PM EDT | 43.00 | 1.97 | 1.70 | 2.15 | +0.62 | +45.93% | 125 | 8 | 59.67% |
| NUGT240607C00043500 | 2024-05-28 1:36PM EDT | 43.50 | 1.75 | 0.80 | 1.90 | +0.15 | +9.37% | 19 | 5 | 67.43% |
| NUGT240607C00044000 | 2024-05-28 1:42PM EDT | 44.00 | 1.59 | 1.55 | 1.70 | +0.51 | +47.22% | 120 | 10 | 65.72% |
| NUGT240607C00044500 | 2024-05-28 12:48PM EDT | 44.50 | 1.47 | 1.35 | 1.50 | +0.62 | +72.94% | 3 | 38 | 65.92% |
| NUGT240607C00045000 | 2024-05-28 3:14PM EDT | 45.00 | 1.21 | 1.20 | 1.30 | +0.44 | +57.14% | 103 | 14 | 66.31% |
| NUGT240607C00045500 | 2024-05-28 3:35PM EDT | 45.50 | 1.05 | 1.05 | 1.15 | +0.43 | +69.35% | 6 | 26 | 66.89% |
| NUGT240607C00046000 | 2024-05-28 2:14PM EDT | 46.00 | 0.88 | 0.90 | 1.00 | +0.18 | +25.71% | 10 | 22 | 66.89% |
| NUGT240607C00046500 | 2024-05-28 11:18AM EDT | 46.50 | 0.71 | 0.75 | 0.90 | -1.74 | -71.02% | 8 | 2 | 67.29% |
| NUGT240607C00047000 | 2024-05-28 1:37PM EDT | 47.00 | 0.70 | 0.65 | 0.75 | +0.17 | +32.08% | 34 | 13 | 66.99% |
| NUGT240607C00047500 | 2024-05-28 11:05AM EDT | 47.50 | 0.53 | 0.55 | 0.65 | -0.35 | -39.77% | 2 | 1 | 67.19% |
| NUGT240607C00048000 | 2024-05-28 12:30PM EDT | 48.00 | 0.55 | 0.50 | 0.60 | +0.22 | +66.67% | 81 | 5 | 69.14% |
| NUGT240607C00048500 | 2024-05-28 12:12PM EDT | 48.50 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 0 | 68.26% |
| NUGT240607C00049000 | 2024-05-28 2:34PM EDT | 49.00 | 0.35 | 0.35 | 0.45 | +0.10 | +40.00% | 1 | 3 | 69.34% |
| NUGT240607C00050000 | 2024-05-28 3:58PM EDT | 50.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 16 | 49 | 70.51% |
| NUGT240607C00051000 | 2024-05-28 9:30AM EDT | 51.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 1 | 0 | 71.58% |
| NUGT240607C00052000 | 2024-05-28 10:15AM EDT | 52.00 | 0.18 | 0.15 | 0.20 | 0.00 | - | 1 | 0 | 73.24% |
| NUGT240607C00054000 | 2024-05-28 11:55AM EDT | 54.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 0 | 75.59% |
| NUGT240607C00055000 | 2024-05-28 10:48AM EDT | 55.00 | 0.08 | 0.05 | 0.25 | -0.07 | -46.67% | 2 | 48 | 87.11% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240607P00020000 | 2024-05-10 12:53PM EDT | 20.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | - | 70 | 252.34% |
| NUGT240607P00029000 | 2024-05-24 11:57AM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 118.75% |
| NUGT240607P00030000 | 2024-05-24 12:50PM EDT | 30.00 | 0.07 | 0.00 | 1.75 | 0.00 | - | 13 | 16 | 207.03% |
| NUGT240607P00031000 | 2024-05-28 1:02PM EDT | 31.00 | 0.05 | 0.00 | 0.25 | -0.03 | -37.50% | 5 | 33 | 118.36% |
| NUGT240607P00032000 | 2024-05-17 11:10AM EDT | 32.00 | 0.43 | 0.00 | 1.35 | 0.00 | - | 2 | 5 | 165.43% |
| NUGT240607P00032500 | 2024-05-15 2:32PM EDT | 32.50 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 159.18% |
| NUGT240607P00033000 | 2024-05-23 1:27PM EDT | 33.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 5 | 7 | 90.63% |
| NUGT240607P00033500 | 2024-05-15 9:49AM EDT | 33.50 | 0.18 | 0.05 | 1.35 | 0.00 | - | 6 | 21 | 148.63% |
| NUGT240607P00034000 | 2024-05-07 1:22PM EDT | 34.00 | 0.87 | 0.05 | 1.35 | 0.00 | - | 10 | 11 | 142.58% |
| NUGT240607P00034500 | 2024-05-15 3:30PM EDT | 34.50 | 0.18 | 0.05 | 0.75 | 0.00 | - | 2 | 1 | 114.65% |
| NUGT240607P00035000 | 2024-05-28 11:33AM EDT | 35.00 | 0.10 | 0.05 | 0.35 | -0.07 | -41.18% | 1 | 10 | 91.02% |
| NUGT240607P00035500 | 2024-05-28 9:30AM EDT | 35.50 | 0.33 | 0.05 | 0.15 | +0.17 | +106.25% | 10 | 2 | 74.02% |
| NUGT240607P00036000 | 2024-05-28 3:55PM EDT | 36.00 | 0.13 | 0.10 | 0.15 | -0.09 | -40.91% | 2 | 43 | 73.05% |
| NUGT240607P00036500 | 2024-05-28 9:30AM EDT | 36.50 | 0.20 | 0.10 | 0.20 | -0.60 | -75.00% | 1 | 2 | 71.68% |
| NUGT240607P00037000 | 2024-05-28 2:14PM EDT | 37.00 | 0.17 | 0.15 | 0.20 | -0.18 | -51.43% | 5 | 7 | 69.92% |
| NUGT240607P00037500 | 2024-04-29 2:07PM EDT | 37.50 | 1.74 | 0.15 | 0.25 | 0.00 | - | - | 1 | 67.58% |
| NUGT240607P00038000 | 2024-05-28 9:30AM EDT | 38.00 | 0.42 | 0.20 | 0.25 | -0.08 | -16.00% | 10 | 43 | 65.04% |
| NUGT240607P00038500 | 2024-05-28 3:26PM EDT | 38.50 | 0.30 | 0.25 | 0.35 | -0.73 | -70.87% | 16 | 18 | 65.72% |
| NUGT240607P00039000 | 2024-05-28 12:47PM EDT | 39.00 | 0.33 | 0.30 | 0.40 | -0.37 | -52.86% | 12 | 17 | 63.87% |
| NUGT240607P00039500 | 2024-05-28 1:15PM EDT | 39.50 | 0.45 | 0.40 | 0.45 | -0.48 | -51.61% | 8 | 11 | 62.99% |
| NUGT240607P00040000 | 2024-05-28 2:55PM EDT | 40.00 | 0.60 | 0.50 | 0.55 | -0.53 | -46.90% | 14 | 19 | 62.60% |
| NUGT240607P00040500 | 2024-05-28 3:59PM EDT | 40.50 | 0.60 | 0.60 | 0.70 | -1.45 | -70.73% | 1 | 49 | 62.70% |
| NUGT240607P00041000 | 2024-05-28 11:20AM EDT | 41.00 | 0.84 | 0.70 | 0.80 | -0.71 | -45.81% | 10 | 18 | 60.84% |
| NUGT240607P00041500 | 2024-05-24 3:02PM EDT | 41.50 | 1.90 | 0.90 | 1.00 | 0.00 | - | 31 | 20 | 62.40% |
| NUGT240607P00042000 | 2024-05-24 3:02PM EDT | 42.00 | 2.20 | 1.05 | 1.15 | 0.00 | - | 38 | 142 | 61.04% |
| NUGT240607P00042500 | 2024-05-28 1:16PM EDT | 42.50 | 1.45 | 1.25 | 1.35 | -1.04 | -41.77% | 10 | 20 | 60.84% |
| NUGT240607P00043000 | 2024-05-28 3:41PM EDT | 43.00 | 1.59 | 1.50 | 1.60 | -1.17 | -42.39% | 18 | 24 | 61.62% |
| NUGT240607P00043500 | 2024-05-28 3:51PM EDT | 43.50 | 1.80 | 1.75 | 1.85 | -1.20 | -40.00% | 23 | 13 | 61.52% |
| NUGT240607P00044000 | 2024-05-28 12:20PM EDT | 44.00 | 2.00 | 2.00 | 2.15 | -1.40 | -41.18% | 2 | 112 | 61.52% |
| NUGT240607P00044500 | 2024-05-28 3:26PM EDT | 44.50 | 2.49 | 2.30 | 2.45 | -0.31 | -11.07% | 2 | 6 | 61.67% |
| NUGT240607P00045000 | 2024-05-28 11:27AM EDT | 45.00 | 2.75 | 2.65 | 2.75 | -1.45 | -34.52% | 2 | 108 | 61.91% |
| NUGT240607P00045500 | 2024-05-22 2:47PM EDT | 45.50 | 4.55 | 2.95 | 3.10 | 0.00 | - | - | 2 | 61.52% |
| NUGT240607P00046000 | 2024-05-28 12:15PM EDT | 46.00 | 3.22 | 3.30 | 3.50 | -1.08 | -25.12% | 1 | 1 | 62.21% |
| NUGT240607P00047000 | 2024-05-20 10:24AM EDT | 47.00 | 3.35 | 4.10 | 4.30 | 0.00 | - | - | 1 | 63.92% |
| NUGT240607P00048000 | 2024-05-20 10:25AM EDT | 48.00 | 3.90 | 4.90 | 5.10 | 0.00 | - | - | 10 | 63.09% |
| NUGT240607P00048500 | 2024-05-21 1:29PM EDT | 48.50 | 4.40 | 5.30 | 5.50 | 0.00 | - | - | 14 | 61.52% |
| NUGT240607P00050000 | 2024-05-21 12:09PM EDT | 50.00 | 5.55 | 6.60 | 8.80 | 0.00 | - | 1 | 28 | 112.79% |
