Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.088,27 +248,43 (+0,39%) CMC Crypto 200
1.515,10 +26,56 (+1,78%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG240524C00025000 | 2024-05-06 11:08AM EDT | 25.00 | 13.01 | 20.70 | 24.10 | 0.00 | - | - | 70 | 321.88% |
| JNUG240524C00026000 | 2024-05-17 3:01PM EDT | 26.00 | 20.00 | 20.90 | 22.90 | 0.00 | - | 3 | 400 | 424.02% |
| JNUG240524C00028000 | 2024-04-22 11:16AM EDT | 28.00 | 8.40 | 17.50 | 21.10 | 0.00 | - | - | 2 | 217.19% |
| JNUG240524C00029000 | 2024-05-17 1:15PM EDT | 29.00 | 16.40 | 16.80 | 20.20 | 0.00 | - | 2 | 5 | 284.38% |
| JNUG240524C00030000 | 2024-05-14 1:57PM EDT | 30.00 | 11.11 | 15.50 | 19.10 | 0.00 | - | 12 | 25 | 190.63% |
| JNUG240524C00030500 | 2024-05-14 10:39AM EDT | 30.50 | 10.40 | 15.00 | 18.60 | 0.00 | - | - | 1 | 184.38% |
| JNUG240524C00031000 | 2024-05-14 1:58PM EDT | 31.00 | 9.72 | 14.50 | 18.10 | 0.00 | - | 1 | 1 | 178.13% |
| JNUG240524C00031500 | 2024-05-01 11:30AM EDT | 31.50 | 5.60 | 14.00 | 17.60 | 0.00 | - | - | 19 | 173.44% |
| JNUG240524C00032000 | 2024-05-14 1:58PM EDT | 32.00 | 9.18 | 13.40 | 17.10 | 0.00 | - | 1 | 2 | 429.10% |
| JNUG240524C00032500 | 2024-04-22 11:16AM EDT | 32.50 | 4.90 | 12.90 | 16.60 | 0.00 | - | 1 | 2 | 417.19% |
| JNUG240524C00033000 | 2024-05-08 1:09PM EDT | 33.00 | 5.50 | 12.30 | 16.10 | 0.00 | - | 2 | 4 | 405.47% |
| JNUG240524C00033500 | 2024-04-22 11:17AM EDT | 33.50 | 4.30 | 11.80 | 15.60 | 0.00 | - | - | 3 | 393.95% |
| JNUG240524C00034000 | 2024-05-07 3:05PM EDT | 34.00 | 4.80 | 11.30 | 15.20 | 0.00 | - | - | 1 | 390.92% |
| JNUG240524C00034500 | 2024-05-06 3:40PM EDT | 34.50 | 4.40 | 11.00 | 14.70 | 0.00 | - | 2 | 1 | 160.55% |
| JNUG240524C00035000 | 2024-05-14 10:36AM EDT | 35.00 | 6.30 | 11.90 | 14.10 | 0.00 | - | 6 | 21 | 257.81% |
| JNUG240524C00035500 | 2024-05-13 1:57PM EDT | 35.50 | 4.50 | 9.90 | 13.70 | 0.00 | - | 27 | 25 | 126.56% |
| JNUG240524C00036000 | 2024-05-17 3:58PM EDT | 36.00 | 10.92 | 10.80 | 13.10 | 0.00 | - | 6 | 39 | 234.57% |
| JNUG240524C00036500 | 2024-05-14 3:54PM EDT | 36.50 | 5.20 | 8.90 | 12.60 | 0.00 | - | 11 | 50 | 326.76% |
| JNUG240524C00037000 | 2024-05-14 10:37AM EDT | 37.00 | 4.50 | 8.30 | 12.20 | 0.00 | - | 13 | 20 | 323.63% |
| JNUG240524C00037500 | 2024-05-14 2:12PM EDT | 37.50 | 4.00 | 7.90 | 11.60 | 0.00 | - | 44 | 48 | 305.27% |
| JNUG240524C00038000 | 2024-05-20 10:09AM EDT | 38.00 | 8.80 | 7.30 | 11.20 | 0.00 | - | 3 | 59 | 301.86% |
| JNUG240524C00038500 | 2024-05-20 10:45AM EDT | 38.50 | 8.50 | 6.90 | 10.70 | 0.00 | - | 4 | 29 | 94.53% |
| JNUG240524C00039000 | 2024-05-20 2:46PM EDT | 39.00 | 9.00 | 6.40 | 10.30 | 0.00 | - | 11 | 19 | 105.86% |
| JNUG240524C00039500 | 2024-05-21 9:36AM EDT | 39.50 | 7.74 | 5.80 | 9.00 | -0.76 | -8.94% | 27 | 51 | 219.63% |
| JNUG240524C00040000 | 2024-05-20 12:43PM EDT | 40.00 | 7.64 | 5.40 | 9.30 | 0.00 | - | 1 | 14 | 94.14% |
| JNUG240524C00040500 | 2024-05-21 9:40AM EDT | 40.50 | 7.08 | 4.80 | 8.70 | +4.33 | +157.45% | 25 | 31 | 248.54% |
| JNUG240524C00041000 | 2024-05-17 1:43PM EDT | 41.00 | 6.30 | 5.80 | 7.30 | +1.30 | +26.00% | 2 | 33 | 111.91% |
| JNUG240524C00041500 | 2024-05-17 3:02PM EDT | 41.50 | 4.90 | 5.80 | 7.30 | 0.00 | - | 12 | 28 | 149.02% |
| JNUG240524C00042000 | 2024-05-21 3:59PM EDT | 42.00 | 5.50 | 4.00 | 7.60 | -0.05 | -0.90% | 25 | 257 | 120.80% |
| JNUG240524C00043000 | 2024-05-20 3:56PM EDT | 43.00 | 4.20 | 4.40 | 5.20 | -0.60 | -12.50% | 5 | 65 | 104.69% |
| JNUG240524C00043500 | 2024-05-21 12:30PM EDT | 43.50 | 3.75 | 2.50 | 4.20 | -0.85 | -18.48% | 5 | 20 | 88.96% |
| JNUG240524C00044000 | 2024-05-20 10:01AM EDT | 44.00 | 3.40 | 2.30 | 3.80 | 0.00 | - | 26 | 47 | 88.38% |
| JNUG240524C00045000 | 2024-05-21 1:11PM EDT | 45.00 | 2.39 | 2.70 | 2.90 | -0.01 | -0.42% | 101 | 218 | 71.48% |
| JNUG240524C00046000 | 2024-05-20 11:48AM EDT | 46.00 | 2.00 | 2.05 | 2.20 | -0.42 | -17.36% | 9 | 223 | 71.88% |
| JNUG240524C00047000 | 2024-05-21 3:32PM EDT | 47.00 | 1.45 | 1.45 | 1.60 | -0.47 | -24.48% | 34 | 40 | 70.41% |
| JNUG240524C00048000 | 2024-05-21 3:42PM EDT | 48.00 | 1.05 | 1.00 | 1.15 | -0.33 | -23.91% | 113 | 503 | 70.90% |
| JNUG240524C00049000 | 2024-05-21 12:30PM EDT | 49.00 | 0.65 | 0.70 | 0.80 | -0.38 | -36.89% | 23 | 54 | 72.36% |
| JNUG240524C00050000 | 2024-05-21 3:57PM EDT | 50.00 | 0.50 | 0.45 | 0.55 | -0.35 | -41.18% | 167 | 159 | 73.05% |
| JNUG240524C00051000 | 2024-05-21 3:47PM EDT | 51.00 | 0.36 | 0.30 | 0.40 | -0.29 | -44.62% | 11 | 7 | 75.59% |
| JNUG240524C00052000 | 2024-05-21 9:41AM EDT | 52.00 | 0.30 | 0.20 | 0.30 | -0.17 | -36.17% | 8 | 16 | 78.71% |
| JNUG240524C00053000 | 2024-05-21 10:09AM EDT | 53.00 | 0.25 | 0.15 | 0.20 | +0.13 | +108.33% | 9 | 2 | 81.25% |
| JNUG240524C00054000 | 2024-05-20 3:46PM EDT | 54.00 | 0.24 | 0.10 | 0.20 | 0.00 | - | 5 | 10 | 87.50% |
| JNUG240524C00055000 | 2024-05-17 3:58PM EDT | 55.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 10 | 43 | 88.28% |
| JNUG240524C00056000 | 2024-05-20 11:00AM EDT | 56.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 4 | 6 | 96.48% |
| JNUG240524C00060000 | 2024-05-20 11:54AM EDT | 60.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 112.50% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG240524P00025000 | 2024-05-15 2:32PM EDT | 25.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 395.31% |
| JNUG240524P00027000 | 2024-05-07 9:30AM EDT | 27.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 294.53% |
| JNUG240524P00028000 | 2024-04-22 10:08AM EDT | 28.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 4 | 334.77% |
| JNUG240524P00030000 | 2024-05-20 10:59AM EDT | 30.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 246.09% |
| JNUG240524P00030500 | 2024-05-15 3:16PM EDT | 30.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 8 | 258.20% |
| JNUG240524P00031000 | 2024-04-26 10:51AM EDT | 31.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 230.47% |
| JNUG240524P00032000 | 2024-05-16 12:48PM EDT | 32.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 21 | 215.63% |
| JNUG240524P00033000 | 2024-05-20 10:06AM EDT | 33.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 194.53% |
| JNUG240524P00033500 | 2024-04-29 9:31AM EDT | 33.50 | 0.65 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 237.89% |
| JNUG240524P00034000 | 2024-05-17 10:09AM EDT | 34.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 20 | 164.84% |
| JNUG240524P00034500 | 2024-05-20 9:30AM EDT | 34.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 82 | 82 | 148.44% |
| JNUG240524P00035000 | 2024-05-20 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 112 | 341 | 213.67% |
| JNUG240524P00035500 | 2024-05-20 9:30AM EDT | 35.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 119 | 122 | 205.66% |
| JNUG240524P00036000 | 2024-05-20 11:15AM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 88 | 100 | 131.25% |
| JNUG240524P00036500 | 2024-05-14 11:46AM EDT | 36.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 190.04% |
| JNUG240524P00037000 | 2024-05-20 10:37AM EDT | 37.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 11 | 28 | 175.39% |
| JNUG240524P00037500 | 2024-05-21 9:31AM EDT | 37.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 10 | 21 | 114.06% |
| JNUG240524P00038000 | 2024-05-20 1:22PM EDT | 38.00 | 0.03 | 0.00 | 0.60 | 0.00 | - | 10 | 30 | 157.23% |
| JNUG240524P00038500 | 2024-05-15 3:07PM EDT | 38.50 | 0.30 | 0.00 | 0.60 | 0.00 | - | 9 | 20 | 150.00% |
| JNUG240524P00039000 | 2024-05-21 11:56AM EDT | 39.00 | 0.05 | 0.00 | 0.90 | -0.05 | -50.00% | 3 | 23 | 160.35% |
| JNUG240524P00039500 | 2024-05-20 12:51PM EDT | 39.50 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 6 | 12 | 92.19% |
| JNUG240524P00040000 | 2024-05-20 11:09AM EDT | 40.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 20 | 66 | 98.44% |
| JNUG240524P00040500 | 2024-05-21 3:05PM EDT | 40.50 | 0.06 | 0.05 | 0.15 | -0.08 | -57.14% | 10 | 24 | 92.58% |
| JNUG240524P00041000 | 2024-05-20 1:02PM EDT | 41.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 40 | 81.64% |
| JNUG240524P00041500 | 2024-05-21 3:19PM EDT | 41.50 | 0.08 | 0.05 | 0.15 | -0.03 | -27.27% | 1 | 15 | 80.86% |
| JNUG240524P00042000 | 2024-05-21 2:32PM EDT | 42.00 | 0.12 | 0.05 | 0.15 | -0.18 | -60.00% | 118 | 66 | 74.80% |
| JNUG240524P00043000 | 2024-05-21 3:19PM EDT | 43.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 29 | 90 | 72.66% |
| JNUG240524P00043500 | 2024-05-21 9:32AM EDT | 43.50 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 11 | 75 | 68.75% |
| JNUG240524P00044000 | 2024-05-21 10:33AM EDT | 44.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 12 | 58 | 68.75% |
| JNUG240524P00045000 | 2024-05-21 3:04PM EDT | 45.00 | 0.51 | 0.40 | 0.50 | -0.09 | -15.00% | 52 | 96 | 66.31% |
| JNUG240524P00046000 | 2024-05-21 12:57PM EDT | 46.00 | 0.75 | 0.70 | 0.80 | -0.07 | -8.54% | 39 | 87 | 66.11% |
| JNUG240524P00047000 | 2024-05-21 2:57PM EDT | 47.00 | 1.30 | 1.10 | 1.20 | +0.24 | +22.64% | 12 | 55 | 65.04% |
| JNUG240524P00053000 | 2024-05-17 3:01PM EDT | 53.00 | 7.20 | 4.30 | 7.90 | 0.00 | - | 3 | 3 | 100.59% |
