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
59 512,84 +811,45 (+1,38 %)
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 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT250117C00015000 | 2024-04-25 2:02PM EDT | 15.00 | 25.10 | 24.70 | 26.40 | 0.00 | - | 3 | 295 | 90.72% |
| NUGT250117C00016000 | 2024-04-01 10:18AM EDT | 16.00 | 19.50 | 24.30 | 26.00 | 0.00 | - | 6 | 99 | 78.03% |
| NUGT250117C00017000 | 2024-03-20 9:50AM EDT | 17.00 | 13.10 | 21.70 | 24.20 | 0.00 | - | 36 | 330 | 75.05% |
| NUGT250117C00018000 | 2024-03-25 10:05AM EDT | 18.00 | 14.50 | 19.60 | 20.30 | 0.00 | - | 19 | 52 | 0.00% |
| NUGT250117C00019000 | 2024-03-14 9:32AM EDT | 19.00 | 13.50 | 18.50 | 21.20 | 0.00 | - | 1 | 32 | 0.00% |
| NUGT250117C00020000 | 2024-04-23 10:32AM EDT | 20.00 | 17.95 | 20.90 | 23.40 | 0.00 | - | 5 | 244 | 82.72% |
| NUGT250117C00021000 | 2024-04-02 11:57AM EDT | 21.00 | 15.70 | 20.20 | 22.80 | 0.00 | - | 1 | 4 | 84.03% |
| NUGT250117C00022000 | 2024-04-05 10:52AM EDT | 22.00 | 18.10 | 19.40 | 21.60 | 0.00 | - | 3 | 6 | 79.44% |
| NUGT250117C00023000 | 2024-04-18 9:36AM EDT | 23.00 | 17.10 | 18.60 | 19.00 | 0.00 | - | 2 | 53 | 63.89% |
| NUGT250117C00024000 | 2024-04-16 10:01AM EDT | 24.00 | 14.60 | 17.60 | 19.20 | 0.00 | - | 1 | 566 | 69.41% |
| NUGT250117C00025000 | 2024-04-25 11:30AM EDT | 25.00 | 16.00 | 16.80 | 17.70 | 0.00 | - | 1 | 440 | 63.33% |
| NUGT250117C00026000 | 2024-04-22 11:16AM EDT | 26.00 | 13.10 | 16.40 | 17.30 | 0.00 | - | 7 | 75 | 67.51% |
| NUGT250117C00027000 | 2024-04-22 11:16AM EDT | 27.00 | 15.95 | 13.80 | 16.10 | +3.45 | +27.60% | 1 | 405 | 51.93% |
| NUGT250117C00028000 | 2024-04-22 11:14AM EDT | 28.00 | 12.10 | 13.80 | 17.50 | 0.00 | - | 2 | 101 | 68.90% |
| NUGT250117C00029000 | 2024-04-25 10:40AM EDT | 29.00 | 13.75 | 13.10 | 16.30 | 0.00 | - | 3 | 93 | 65.41% |
| NUGT250117C00030000 | 2024-04-25 11:55AM EDT | 30.00 | 12.85 | 12.70 | 15.90 | 0.00 | - | 3 | 520 | 67.58% |
| NUGT250117C00031000 | 2024-04-22 11:15AM EDT | 31.00 | 10.50 | 12.70 | 14.20 | 0.00 | - | 7 | 56 | 64.99% |
| NUGT250117C00032000 | 2024-04-25 2:07PM EDT | 32.00 | 12.55 | 10.80 | 13.10 | 0.00 | - | 1 | 531 | 56.27% |
| NUGT250117C00033000 | 2024-04-22 11:14AM EDT | 33.00 | 9.60 | 12.20 | 12.60 | 0.00 | - | 2 | 242 | 65.61% |
| NUGT250117C00034000 | 2024-04-26 3:14PM EDT | 34.00 | 11.87 | 11.70 | 12.10 | +2.67 | +29.02% | 1 | 120 | 65.82% |
| NUGT250117C00035000 | 2024-04-26 10:24AM EDT | 35.00 | 11.55 | 11.20 | 11.60 | +1.25 | +12.14% | 11 | 521 | 65.85% |
| NUGT250117C00036000 | 2024-04-25 3:47PM EDT | 36.00 | 10.90 | 10.70 | 12.70 | +0.30 | +2.83% | 1 | 188 | 72.28% |
| NUGT250117C00037000 | 2024-04-26 10:15AM EDT | 37.00 | 10.47 | 10.20 | 12.20 | +0.97 | +10.21% | 4 | 509 | 71.84% |
| NUGT250117C00038000 | 2024-04-26 11:37AM EDT | 38.00 | 9.65 | 9.80 | 10.20 | -0.15 | -1.53% | 1 | 215 | 65.77% |
| NUGT250117C00039000 | 2024-04-26 10:35AM EDT | 39.00 | 9.60 | 9.40 | 9.80 | +0.34 | +3.67% | 1 | 816 | 65.97% |
| NUGT250117C00040000 | 2024-04-26 3:15PM EDT | 40.00 | 9.36 | 9.00 | 11.20 | +1.01 | +12.10% | 38 | 843 | 72.90% |
| NUGT250117C00041000 | 2024-04-25 3:40PM EDT | 41.00 | 8.80 | 8.70 | 9.00 | 0.00 | - | 2 | 411 | 66.32% |
| NUGT250117C00042000 | 2024-04-26 2:29PM EDT | 42.00 | 8.70 | 8.30 | 8.70 | +2.25 | +34.88% | 1 | 132 | 66.50% |
| NUGT250117C00043000 | 2024-04-25 3:08PM EDT | 43.00 | 8.32 | 8.00 | 8.30 | +0.54 | +6.94% | 3 | 386 | 66.55% |
| NUGT250117C00044000 | 2024-04-26 10:35AM EDT | 44.00 | 7.85 | 7.60 | 8.00 | +0.85 | +12.14% | 1 | 58 | 66.49% |
| NUGT250117C00045000 | 2024-04-26 10:39AM EDT | 45.00 | 7.20 | 7.30 | 7.70 | +1.60 | +28.57% | 1 | 760 | 66.69% |
| NUGT250117C00046000 | 2024-04-25 11:05AM EDT | 46.00 | 6.35 | 6.90 | 7.40 | 0.00 | - | 1 | 187 | 66.42% |
| NUGT250117C00047000 | 2024-04-15 2:30PM EDT | 47.00 | 5.80 | 6.70 | 8.90 | 0.00 | - | 8 | 450 | 73.33% |
| NUGT250117C00048000 | 2024-04-24 9:43AM EDT | 48.00 | 4.90 | 6.50 | 6.80 | 0.00 | - | 3 | 274 | 67.05% |
| NUGT250117C00049000 | 2024-04-25 3:25PM EDT | 49.00 | 6.15 | 6.20 | 8.00 | 0.00 | - | 2 | 51 | 72.31% |
| NUGT250117C00050000 | 2024-04-26 1:14PM EDT | 50.00 | 6.13 | 6.00 | 6.30 | +0.33 | +5.69% | 33 | 753 | 67.32% |
| NUGT250117C00055000 | 2024-04-25 3:10PM EDT | 55.00 | 4.76 | 4.90 | 5.20 | 0.00 | - | 3 | 776 | 67.74% |
| NUGT250117C00060000 | 2024-04-26 2:08PM EDT | 60.00 | 4.15 | 4.00 | 4.30 | +0.45 | +12.16% | 41 | 572 | 67.98% |
| NUGT250117C00063000 | 2024-04-12 10:53AM EDT | 63.00 | 5.30 | 3.60 | 3.90 | 0.00 | - | 1 | 35 | 68.54% |
| NUGT250117C00065000 | 2024-04-26 3:57PM EDT | 65.00 | 3.50 | 3.40 | 3.60 | +0.25 | +7.69% | 13 | 532 | 68.82% |
| NUGT250117C00070000 | 2024-04-26 3:30PM EDT | 70.00 | 2.95 | 2.80 | 3.10 | +0.34 | +13.03% | 1 | 179 | 69.39% |
| NUGT250117C00075000 | 2024-04-26 3:55PM EDT | 75.00 | 2.40 | 2.35 | 2.50 | +0.10 | +4.35% | 11 | 1,367 | 69.19% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT250117P00015000 | 2024-04-26 2:47PM EDT | 15.00 | 0.30 | 0.25 | 0.55 | -0.10 | -25.00% | 7 | 485 | 75.39% |
| NUGT250117P00016000 | 2024-04-26 2:08PM EDT | 16.00 | 0.41 | 0.35 | 0.85 | -0.04 | -8.89% | 1 | 57 | 78.08% |
| NUGT250117P00017000 | 2024-04-01 11:23AM EDT | 17.00 | 0.63 | 0.20 | 0.70 | 0.00 | - | 4 | 75 | 68.65% |
| NUGT250117P00018000 | 2024-04-22 11:02AM EDT | 18.00 | 0.78 | 0.50 | 0.70 | 0.00 | - | 4 | 60 | 69.34% |
| NUGT250117P00019000 | 2024-04-23 3:18PM EDT | 19.00 | 0.89 | 0.60 | 0.80 | 0.00 | - | 1 | 21 | 68.02% |
| NUGT250117P00020000 | 2024-04-22 1:37PM EDT | 20.00 | 1.12 | 0.75 | 0.95 | 0.00 | - | 10 | 175 | 67.68% |
| NUGT250117P00021000 | 2024-04-26 3:57PM EDT | 21.00 | 1.00 | 0.90 | 1.05 | -0.10 | -9.09% | 1 | 96 | 66.46% |
| NUGT250117P00022000 | 2024-04-11 10:12AM EDT | 22.00 | 1.40 | 1.05 | 1.30 | 0.00 | - | 5 | 152 | 66.43% |
| NUGT250117P00023000 | 2024-04-05 9:30AM EDT | 23.00 | 1.85 | 1.25 | 1.50 | 0.00 | - | 6 | 127 | 66.02% |
| NUGT250117P00024000 | 2024-04-01 1:26PM EDT | 24.00 | 2.28 | 1.50 | 2.50 | 0.00 | - | 2 | 49 | 71.61% |
| NUGT250117P00025000 | 2024-04-26 1:30PM EDT | 25.00 | 1.93 | 1.75 | 1.95 | -0.27 | -12.27% | 25 | 337 | 65.48% |
| NUGT250117P00026000 | 2024-04-01 3:52PM EDT | 26.00 | 2.91 | 1.90 | 2.25 | 0.00 | - | 3 | 49 | 64.62% |
| NUGT250117P00027000 | 2024-04-26 3:29PM EDT | 27.00 | 2.45 | 2.30 | 2.55 | 0.00 | - | 2 | 123 | 65.11% |
| NUGT250117P00028000 | 2024-04-17 2:21PM EDT | 28.00 | 3.27 | 2.10 | 2.85 | 0.00 | - | 10 | 93 | 61.84% |
| NUGT250117P00029000 | 2024-04-26 10:33AM EDT | 29.00 | 3.16 | 3.00 | 3.40 | -0.44 | -12.22% | 1 | 71 | 65.97% |
| NUGT250117P00030000 | 2024-04-26 2:56PM EDT | 30.00 | 3.50 | 3.30 | 3.60 | -0.10 | -2.78% | 6 | 226 | 64.55% |
| NUGT250117P00031000 | 2024-04-25 3:16PM EDT | 31.00 | 3.90 | 3.70 | 4.00 | 0.00 | - | 3 | 51 | 64.53% |
| NUGT250117P00032000 | 2024-04-22 12:13PM EDT | 32.00 | 5.40 | 4.10 | 5.20 | 0.00 | - | 18 | 81 | 67.99% |
| NUGT250117P00033000 | 2024-04-25 11:45AM EDT | 33.00 | 5.10 | 4.60 | 4.80 | 0.00 | - | 3 | 22 | 64.28% |
| NUGT250117P00034000 | 2024-04-16 11:22AM EDT | 34.00 | 6.50 | 5.00 | 5.30 | 0.00 | - | 1 | 104 | 64.11% |
| NUGT250117P00035000 | 2024-04-26 10:24AM EDT | 35.00 | 5.64 | 5.50 | 5.80 | -0.13 | -2.25% | 3 | 172 | 64.18% |
| NUGT250117P00036000 | 2024-04-22 1:03PM EDT | 36.00 | 7.65 | 6.00 | 6.30 | 0.00 | - | 1 | 24 | 64.09% |
| NUGT250117P00037000 | 2024-04-25 3:07PM EDT | 37.00 | 6.75 | 6.50 | 6.80 | 0.00 | - | 2 | 42 | 63.84% |
| NUGT250117P00038000 | 2024-04-22 1:29PM EDT | 38.00 | 8.80 | 7.10 | 7.40 | 0.00 | - | 7 | 54 | 64.22% |
| NUGT250117P00039000 | 2024-04-25 12:12PM EDT | 39.00 | 8.20 | 7.60 | 8.20 | 0.00 | - | 7 | 90 | 64.83% |
| NUGT250117P00040000 | 2024-04-25 2:20PM EDT | 40.00 | 8.42 | 8.20 | 8.50 | 0.00 | - | 1 | 98 | 63.77% |
| NUGT250117P00041000 | 2024-04-22 11:36AM EDT | 41.00 | 10.80 | 8.80 | 9.10 | 0.00 | - | 11 | 38 | 63.72% |
| NUGT250117P00042000 | 2024-04-25 12:49PM EDT | 42.00 | 10.10 | 9.40 | 9.70 | 0.00 | - | 4 | 123 | 63.55% |
| NUGT250117P00043000 | 2024-04-25 1:05PM EDT | 43.00 | 10.60 | 10.00 | 10.40 | 0.00 | - | 10 | 59 | 63.62% |
| NUGT250117P00044000 | 2024-04-22 11:15AM EDT | 44.00 | 12.90 | 10.70 | 11.00 | 0.00 | - | 1 | 16 | 63.59% |
| NUGT250117P00045000 | 2024-04-26 10:38AM EDT | 45.00 | 11.70 | 11.30 | 11.70 | -2.00 | -14.60% | 1 | 113 | 63.44% |
| NUGT250117P00046000 | 2024-04-17 3:33PM EDT | 46.00 | 13.50 | 12.00 | 13.00 | 0.00 | - | 24 | 49 | 65.72% |
| NUGT250117P00047000 | 2024-04-01 11:19AM EDT | 47.00 | 15.60 | 12.70 | 13.00 | 0.00 | - | 1 | 20 | 63.18% |
| NUGT250117P00048000 | 2024-04-16 11:23AM EDT | 48.00 | 15.80 | 13.10 | 13.80 | 0.00 | - | 3 | 25 | 62.35% |
| NUGT250117P00049000 | 2024-04-22 11:04AM EDT | 49.00 | 16.30 | 14.10 | 14.50 | 0.00 | - | 1 | 13 | 63.26% |
| NUGT250117P00050000 | 2024-04-15 9:56AM EDT | 50.00 | 16.60 | 14.80 | 15.20 | 0.00 | - | 16 | 71 | 62.98% |
| NUGT250117P00055000 | 2024-04-16 1:32PM EDT | 55.00 | 21.50 | 18.50 | 19.00 | 0.00 | - | 11 | 78 | 62.11% |
| NUGT250117P00060000 | 2024-04-22 9:50AM EDT | 60.00 | 25.60 | 22.50 | 23.20 | 0.00 | - | 2 | 62 | 62.04% |
| NUGT250117P00063000 | 2024-04-16 2:14PM EDT | 63.00 | 27.90 | 25.10 | 25.50 | 0.00 | - | 14 | 22 | 61.10% |
| NUGT250117P00065000 | 2024-04-24 12:18PM EDT | 65.00 | 29.80 | 26.80 | 27.20 | 0.00 | - | 1 | 288 | 60.69% |
| NUGT250117P00070000 | 2024-04-18 11:38AM EDT | 70.00 | 32.66 | 31.20 | 31.60 | 0.00 | - | 1 | 28 | 60.06% |
| NUGT250117P00075000 | 2024-04-19 11:05AM EDT | 75.00 | 36.43 | 35.70 | 36.20 | 0.00 | - | 2 | 2 | 59.62% |
