U.S. markets open in 1 hour 57 minutes
F S&P 500
5,288.50 -36.25 (-0.68%) F Dow Jones
38,684.00 -260.00 (-0.67%) F Nasdaq
18,802.50 -138.00 (-0.73%) E-mini Russell 2000 Index Futur
2,050.00 -23.20 (-1.12%) Petróleo
80.49 +0.66 (+0.83%) Oro
2,345.30 -11.20 (-0.48%)
Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG240920C00015000 | 2024-03-06 10:48AM EDT | 15.00 | 13.90 | 22.20 | 24.20 | 0.00 | - | 1 | 2 | 0.00% |
| JNUG240920C00018000 | 2024-01-23 10:44AM EDT | 18.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JNUG240920C00020000 | 2024-04-05 12:39PM EDT | 20.00 | 19.45 | 15.50 | 18.10 | 0.00 | - | 2 | 6 | 0.00% |
| JNUG240920C00021000 | 2024-03-08 2:08PM EDT | 21.00 | 10.36 | 17.70 | 19.30 | 0.00 | - | 1 | 1 | 0.00% |
| JNUG240920C00022000 | 2024-05-28 9:43AM EDT | 22.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 2 | 214 | 0.00% |
| JNUG240920C00023000 | 2024-03-08 12:07PM EDT | 23.00 | 8.89 | 15.50 | 17.70 | 0.00 | - | 2 | 4 | 0.00% |
| JNUG240920C00024000 | 2024-05-24 3:02PM EDT | 24.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| JNUG240920C00025000 | 2024-04-12 10:14AM EDT | 25.00 | 19.70 | 15.30 | 18.80 | 0.00 | - | 2 | 20 | 0.00% |
| JNUG240920C00026000 | 2024-04-03 3:48PM EDT | 26.00 | 13.30 | 11.60 | 13.00 | 0.00 | - | 1 | 2 | 0.00% |
| JNUG240920C00027000 | 2024-05-02 10:23AM EDT | 27.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| JNUG240920C00028000 | 2024-04-02 9:56AM EDT | 28.00 | 9.70 | 9.80 | 11.50 | 0.00 | - | 2 | 14 | 0.00% |
| JNUG240920C00029000 | 2024-04-01 12:14PM EDT | 29.00 | 8.65 | 11.10 | 11.60 | 0.00 | - | 22 | 41 | 0.00% |
| JNUG240920C00030000 | 2024-05-16 12:09PM EDT | 30.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 0.00% |
| JNUG240920C00031000 | 2024-05-17 11:48AM EDT | 31.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.00% |
| JNUG240920C00032000 | 2024-05-22 10:07AM EDT | 32.00 | 14.44 | 0.00 | 0.00 | 0.00 | - | 26 | 6 | 0.00% |
| JNUG240920C00033000 | 2024-05-23 1:38PM EDT | 33.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 0.00% |
| JNUG240920C00034000 | 2024-05-17 10:12AM EDT | 34.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | 7 | 53 | 0.00% |
| JNUG240920C00035000 | 2024-05-23 1:29PM EDT | 35.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| JNUG240920C00036000 | 2024-05-03 9:42AM EDT | 36.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 0.00% |
| JNUG240920C00037000 | 2024-05-28 11:40AM EDT | 37.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| JNUG240920C00038000 | 2024-05-15 9:30AM EDT | 38.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| JNUG240920C00040000 | 2024-05-23 1:29PM EDT | 40.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 10 | 200 | 0.00% |
| JNUG240920C00041000 | 2024-05-20 3:49PM EDT | 41.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| JNUG240920C00042000 | 2024-05-17 9:30AM EDT | 42.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| JNUG240920C00043000 | 2024-05-23 11:13AM EDT | 43.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| JNUG240920C00044000 | 2024-05-28 9:53AM EDT | 44.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| JNUG240920C00045000 | 2024-05-28 1:01PM EDT | 45.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 7 | 78 | 0.00% |
| JNUG240920C00046000 | 2024-05-10 1:16PM EDT | 46.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.78% |
| JNUG240920C00047000 | 2024-05-23 11:54AM EDT | 47.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 6 | 1.56% |
| JNUG240920C00048000 | 2024-05-20 1:37PM EDT | 48.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 3.13% |
| JNUG240920C00049000 | 2024-05-15 2:47PM EDT | 49.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 3.13% |
| JNUG240920C00050000 | 2024-05-28 3:40PM EDT | 50.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 6.25% |
| JNUG240920C00051000 | 2024-05-08 3:03PM EDT | 51.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| JNUG240920C00052000 | 2024-05-15 3:39PM EDT | 52.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| JNUG240920C00054000 | 2024-05-15 3:39PM EDT | 54.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| JNUG240920C00055000 | 2024-05-28 2:32PM EDT | 55.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 6 | 90 | 6.25% |
| JNUG240920C00060000 | 2024-05-24 10:32AM EDT | 60.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 12.50% |
| JNUG240920C00065000 | 2024-05-22 2:29PM EDT | 65.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| JNUG240920C00070000 | 2024-05-23 3:11PM EDT | 70.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | - | 31 | 12.50% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG240920P00015000 | 2024-02-05 3:53PM EDT | 15.00 | 0.90 | 0.35 | 0.70 | 0.00 | - | - | 1 | 130.37% |
| JNUG240920P00018000 | 2024-04-02 11:58AM EDT | 18.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 1 | 4 | 105.57% |
| JNUG240920P00019000 | 2024-04-16 2:41PM EDT | 19.00 | 0.54 | 0.00 | 2.25 | 0.00 | - | 1 | 12 | 128.17% |
| JNUG240920P00020000 | 2024-04-23 3:09PM EDT | 20.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| JNUG240920P00021000 | 2024-03-04 10:30AM EDT | 21.00 | 2.55 | 0.70 | 0.85 | 0.00 | - | 20 | 20 | 104.00% |
| JNUG240920P00022000 | 2024-05-23 10:57AM EDT | 22.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| JNUG240920P00023000 | 2024-03-04 11:58AM EDT | 23.00 | 3.20 | 1.05 | 1.25 | 0.00 | - | 6 | 6 | 104.74% |
| JNUG240920P00024000 | 2024-05-17 11:48AM EDT | 24.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 25.00% |
| JNUG240920P00025000 | 2024-05-22 10:07AM EDT | 25.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 26 | 139 | 25.00% |
| JNUG240920P00026000 | 2024-01-19 4:40PM EDT | 26.00 | 5.00 | 4.00 | 8.00 | 0.00 | - | 1 | 1 | 180.71% |
| JNUG240920P00027000 | 2024-05-22 2:16PM EDT | 27.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| JNUG240920P00028000 | 2024-05-28 9:33AM EDT | 28.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| JNUG240920P00029000 | 2024-05-22 1:38PM EDT | 29.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| JNUG240920P00030000 | 2024-05-22 10:06AM EDT | 30.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 4 | 418 | 12.50% |
| JNUG240920P00031000 | 2024-05-16 3:01PM EDT | 31.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 12.50% |
| JNUG240920P00032000 | 2024-04-01 9:47AM EDT | 32.00 | 5.10 | 3.90 | 4.10 | 0.00 | - | - | 10 | 108.06% |
| JNUG240920P00033000 | 2024-05-10 12:04PM EDT | 33.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| JNUG240920P00034000 | 2024-05-06 9:40AM EDT | 34.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| JNUG240920P00035000 | 2024-05-22 12:32PM EDT | 35.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 12.50% |
| JNUG240920P00036000 | 2024-05-15 10:27AM EDT | 36.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| JNUG240920P00037000 | 2024-04-19 9:56AM EDT | 37.00 | 6.00 | 1.60 | 2.95 | 0.00 | - | 2 | 3 | 59.18% |
| JNUG240920P00038000 | 2024-05-22 2:16PM EDT | 38.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 6.25% |
| JNUG240920P00039000 | 2024-05-17 10:38AM EDT | 39.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 6.25% |
| JNUG240920P00040000 | 2024-05-22 1:38PM EDT | 40.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| JNUG240920P00041000 | 2024-05-23 10:05AM EDT | 41.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
| JNUG240920P00042000 | 2024-05-23 1:39PM EDT | 42.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 3.13% |
| JNUG240920P00043000 | 2024-05-28 1:05PM EDT | 43.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| JNUG240920P00044000 | 2024-05-17 2:42PM EDT | 44.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| JNUG240920P00045000 | 2024-05-28 12:07PM EDT | 45.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.20% |
| JNUG240920P00046000 | 2024-05-28 3:40PM EDT | 46.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| JNUG240920P00050000 | 2024-05-28 10:56AM EDT | 50.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JNUG240920P00052000 | 2024-05-09 3:04PM EDT | 52.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| JNUG240920P00055000 | 2024-04-05 10:59AM EDT | 55.00 | 19.10 | 18.70 | 21.20 | 0.00 | - | 1 | 1 | 132.72% |
| JNUG240920P00060000 | 2024-05-10 12:41PM EDT | 60.00 | 20.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.