U.S. markets open in 5 hours
F S&P 500
5,367.25 -4.00 (-0.07%) F Dow Jones
38,873.00 -56.00 (-0.14%) F Nasdaq
19,088.00 -21.75 (-0.11%) E-mini Russell 2000 Index Futur
2,029.30 -6.60 (-0.32%) Petróleo
77.76 +0.02 (+0.03%) Oro
2,322.10 -4.90 (-0.21%)
Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG250117C00012000 | 2024-04-11 12:54PM EDT | 12.00 | 27.80 | 26.80 | 31.10 | 0.00 | - | 2 | 17 | 173.10% |
| JNUG250117C00013000 | 2024-03-04 12:45PM EDT | 13.00 | 14.70 | 23.40 | 25.70 | 0.00 | - | 1 | 9 | 93.36% |
| JNUG250117C00014000 | 2023-11-29 10:42AM EDT | 14.00 | 21.50 | 18.20 | 21.80 | 0.00 | - | 9 | 22 | 0.00% |
| JNUG250117C00015000 | 2024-04-12 9:47AM EDT | 15.00 | 28.00 | 23.90 | 28.30 | 0.00 | - | 1 | 22 | 146.39% |
| JNUG250117C00016000 | 2024-04-15 3:22PM EDT | 16.00 | 23.00 | 24.80 | 29.10 | 0.00 | - | 3 | 12 | 175.49% |
| JNUG250117C00017000 | 2024-01-11 4:13PM EDT | 17.00 | 13.80 | 9.50 | 10.50 | 0.00 | - | 2 | 24 | 0.00% |
| JNUG250117C00018000 | 2024-02-29 11:28AM EDT | 18.00 | 8.00 | 16.20 | 18.80 | 0.00 | - | 1 | 7 | 0.00% |
| JNUG250117C00019000 | 2024-02-07 3:12PM EDT | 19.00 | 9.60 | 10.30 | 12.80 | 0.00 | - | 1 | 7 | 0.00% |
| JNUG250117C00020000 | 2024-06-07 11:32AM EDT | 20.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNUG250117C00021000 | 2024-05-20 3:04PM EDT | 21.00 | 27.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNUG250117C00022000 | 2024-02-14 10:45AM EDT | 22.00 | 5.75 | 9.40 | 13.90 | 0.00 | - | 5 | 18 | 0.00% |
| JNUG250117C00023000 | 2024-03-01 3:33PM EDT | 23.00 | 6.83 | 12.80 | 13.30 | 0.00 | - | 9 | 10 | 0.00% |
| JNUG250117C00024000 | 2024-03-28 12:43PM EDT | 24.00 | 12.60 | 15.90 | 18.70 | 0.00 | - | 2 | 31 | 89.45% |
| JNUG250117C00025000 | 2024-05-31 12:55PM EDT | 25.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNUG250117C00026000 | 2024-05-24 1:06PM EDT | 26.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNUG250117C00027000 | 2024-06-03 9:47AM EDT | 27.00 | 18.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNUG250117C00028000 | 2024-04-25 2:09PM EDT | 28.00 | 14.60 | 15.60 | 18.30 | 0.00 | - | 12 | 93 | 112.23% |
| JNUG250117C00029000 | 2024-05-17 2:55PM EDT | 29.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JNUG250117C00030000 | 2024-06-07 3:25PM EDT | 30.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNUG250117C00031000 | 2024-05-08 10:21AM EDT | 31.00 | 12.40 | 10.00 | 13.40 | 0.00 | - | 9 | 88 | 71.31% |
| JNUG250117C00032000 | 2024-06-10 3:13PM EDT | 32.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNUG250117C00033000 | 2024-06-10 12:04PM EDT | 33.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNUG250117C00034000 | 2024-05-10 10:08AM EDT | 34.00 | 12.71 | 8.70 | 10.30 | 0.00 | - | 1 | 57 | 64.87% |
| JNUG250117C00035000 | 2024-06-07 1:28PM EDT | 35.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNUG250117C00036000 | 2024-04-29 10:22AM EDT | 36.00 | 11.20 | 12.60 | 13.20 | 0.00 | - | 8 | 28 | 104.86% |
| JNUG250117C00037000 | 2024-05-23 10:07AM EDT | 37.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| JNUG250117C00038000 | 2024-06-10 11:53AM EDT | 38.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNUG250117C00039000 | 2024-05-22 9:40AM EDT | 39.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| JNUG250117C00040000 | 2024-06-10 12:46PM EDT | 40.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| JNUG250117C00041000 | 2024-05-20 11:56AM EDT | 41.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JNUG250117C00042000 | 2024-06-07 9:49AM EDT | 42.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| JNUG250117C00043000 | 2024-05-20 9:30AM EDT | 43.00 | 11.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JNUG250117C00044000 | 2024-05-17 1:31PM EDT | 44.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JNUG250117C00045000 | 2024-06-10 10:46AM EDT | 45.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNUG250117C00046000 | 2024-05-21 10:30AM EDT | 46.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JNUG250117C00047000 | 2024-05-30 12:59PM EDT | 47.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JNUG250117C00048000 | 2024-05-22 3:05PM EDT | 48.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JNUG250117C00049000 | 2024-05-17 1:24PM EDT | 49.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNUG250117C00050000 | 2024-06-10 12:01PM EDT | 50.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| JNUG250117C00051000 | 2024-05-22 1:04PM EDT | 51.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JNUG250117C00052000 | 2024-05-22 9:54AM EDT | 52.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNUG250117C00053000 | 2024-05-22 10:01AM EDT | 53.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| JNUG250117C00054000 | 2024-04-12 9:41AM EDT | 54.00 | 7.41 | 5.20 | 5.60 | 0.00 | - | 1 | 11 | 83.42% |
| JNUG250117C00055000 | 2024-06-10 9:44AM EDT | 55.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JNUG250117C00056000 | 2024-05-22 11:31AM EDT | 56.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| JNUG250117C00060000 | 2024-06-07 1:51PM EDT | 60.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNUG250117C00065000 | 2024-06-10 9:30AM EDT | 65.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JNUG250117C00070000 | 2024-06-04 3:58PM EDT | 70.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| JNUG250117C00075000 | 2024-06-07 1:30PM EDT | 75.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG250117P00012000 | 2024-05-07 12:22PM EDT | 12.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 1 | 78 | 81.64% |
| JNUG250117P00013000 | 2024-02-13 4:11PM EDT | 13.00 | 1.43 | 0.55 | 1.00 | 0.00 | - | 15 | 30 | 105.96% |
| JNUG250117P00014000 | 2024-04-12 12:10PM EDT | 14.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 3 | 45 | 84.38% |
| JNUG250117P00015000 | 2024-03-01 4:50PM EDT | 15.00 | 1.60 | 0.65 | 0.90 | 0.00 | - | 6 | 22 | 93.31% |
| JNUG250117P00016000 | 2024-06-07 10:08AM EDT | 16.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNUG250117P00017000 | 2024-03-08 3:50PM EDT | 17.00 | 1.70 | 0.80 | 1.45 | 0.00 | - | 1 | 1 | 91.99% |
| JNUG250117P00018000 | 2024-04-05 9:30AM EDT | 18.00 | 1.20 | 0.75 | 1.00 | 0.00 | - | 8 | 8 | 80.18% |
| JNUG250117P00019000 | 2024-04-29 12:07PM EDT | 19.00 | 1.00 | 0.30 | 0.95 | 0.00 | - | 1 | 16 | 68.56% |
| JNUG250117P00020000 | 2024-04-22 9:34AM EDT | 20.00 | 1.75 | 0.10 | 1.05 | 0.00 | - | 6 | 175 | 62.94% |
| JNUG250117P00021000 | 2024-06-07 10:32AM EDT | 21.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNUG250117P00022000 | 2024-03-01 2:37PM EDT | 22.00 | 4.50 | 2.35 | 2.65 | 0.00 | - | 15 | 24 | 91.60% |
| JNUG250117P00023000 | 2024-05-23 10:47AM EDT | 23.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNUG250117P00024000 | 2024-05-09 11:07AM EDT | 24.00 | 1.70 | 1.60 | 2.50 | 0.00 | - | 2 | 37 | 74.54% |
| JNUG250117P00025000 | 2024-05-24 9:59AM EDT | 25.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| JNUG250117P00026000 | 2024-05-08 12:22PM EDT | 26.00 | 2.57 | 2.20 | 3.90 | 0.00 | - | 1 | 181 | 79.03% |
| JNUG250117P00027000 | 2024-05-30 11:54AM EDT | 27.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNUG250117P00028000 | 2024-05-24 2:08PM EDT | 28.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNUG250117P00029000 | 2024-04-05 3:37PM EDT | 29.00 | 4.50 | 4.20 | 4.50 | 0.00 | - | 2 | 114 | 79.83% |
| JNUG250117P00030000 | 2024-06-06 3:44PM EDT | 30.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNUG250117P00031000 | 2024-05-15 3:55PM EDT | 31.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JNUG250117P00032000 | 2024-06-03 12:04PM EDT | 32.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| JNUG250117P00033000 | 2024-05-17 10:38AM EDT | 33.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| JNUG250117P00034000 | 2024-05-31 9:39AM EDT | 34.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JNUG250117P00035000 | 2024-05-31 3:50PM EDT | 35.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JNUG250117P00036000 | 2024-05-16 9:38AM EDT | 36.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| JNUG250117P00037000 | 2024-05-30 11:54AM EDT | 37.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JNUG250117P00038000 | 2024-04-23 12:13PM EDT | 38.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.39% |
| JNUG250117P00039000 | 2024-05-02 10:29AM EDT | 39.00 | 10.10 | 6.20 | 6.70 | 0.00 | - | 6 | 13 | 50.88% |
| JNUG250117P00040000 | 2024-06-06 3:44PM EDT | 40.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNUG250117P00041000 | 2024-05-15 10:50AM EDT | 41.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNUG250117P00042000 | 2024-05-15 10:50AM EDT | 42.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNUG250117P00043000 | 2024-05-28 10:54AM EDT | 43.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JNUG250117P00044000 | 2024-04-03 10:43AM EDT | 44.00 | 13.90 | 11.30 | 15.40 | 0.00 | - | 5 | 6 | 81.46% |
| JNUG250117P00045000 | 2024-06-10 1:29PM EDT | 45.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| JNUG250117P00046000 | 2024-06-04 9:38AM EDT | 46.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| JNUG250117P00047000 | 2023-12-05 10:54AM EDT | 47.00 | 18.50 | 19.80 | 20.30 | 0.00 | - | 8 | 9 | 120.04% |
| JNUG250117P00048000 | 2024-04-30 1:17PM EDT | 48.00 | 16.50 | 11.60 | 12.10 | 0.00 | - | 6 | 11 | 45.19% |
| JNUG250117P00049000 | 2024-05-20 2:20PM EDT | 49.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNUG250117P00050000 | 2024-05-30 1:12PM EDT | 50.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNUG250117P00051000 | 2024-04-01 2:17PM EDT | 51.00 | 20.50 | 17.30 | 18.20 | 0.00 | - | 6 | 8 | 74.54% |
| JNUG250117P00052000 | 2023-12-06 2:25PM EDT | 52.00 | 22.60 | 22.20 | 24.70 | 0.00 | - | 2 | 3 | 116.19% |
| JNUG250117P00053000 | 2024-04-03 10:48AM EDT | 53.00 | 20.70 | 18.90 | 21.60 | 0.00 | - | 8 | 10 | 82.43% |
| JNUG250117P00054000 | 2024-04-03 2:10PM EDT | 54.00 | 21.00 | 20.80 | 21.40 | 0.00 | - | 2 | 5 | 82.86% |
| JNUG250117P00055000 | 2024-05-09 2:45PM EDT | 55.00 | 18.56 | 20.00 | 23.00 | 0.00 | - | 2 | 10 | 79.30% |
| JNUG250117P00056000 | 2024-05-09 10:26AM EDT | 56.00 | 19.50 | 20.80 | 24.00 | 0.00 | - | 1 | 6 | 80.01% |
| JNUG250117P00060000 | 2024-04-12 11:13AM EDT | 60.00 | 23.15 | 22.20 | 22.80 | 0.00 | - | 2 | 0 | 48.78% |
| JNUG250117P00065000 | 2023-12-22 10:42AM EDT | 65.00 | 30.40 | 37.50 | 40.70 | 0.00 | - | 10 | 121 | 158.36% |
| JNUG250117P00070000 | 2024-05-14 9:52AM EDT | 70.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.