Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.826,89 +20,12 (+0,05%) Gold
2.424,50 -14,00 (-0,57%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.525,29 +2.173,52 (+3,49%)
Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:34PM EDT. Markt geöffnet.
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG240531C00030000 | 2024-05-03 2:37PM EDT | 30.00 | 6.50 | 16.90 | 17.30 | 0.00 | - | 5 | 104 | 132.03% |
| JNUG240531C00031000 | 2024-05-01 2:44PM EDT | 31.00 | 7.60 | 15.80 | 17.40 | 0.00 | - | 1 | 19 | 187.11% |
| JNUG240531C00032000 | 2024-05-02 2:06PM EDT | 32.00 | 5.80 | 15.00 | 15.50 | 0.00 | - | 250 | 250 | 140.43% |
| JNUG240531C00033000 | 2024-05-01 12:40PM EDT | 33.00 | 4.50 | 13.20 | 15.80 | 0.00 | - | - | 2 | 156.45% |
| JNUG240531C00033500 | 2024-05-02 10:20AM EDT | 33.50 | 4.20 | 12.10 | 14.50 | 0.00 | - | - | 1 | 187.11% |
| JNUG240531C00034000 | 2024-05-17 3:40PM EDT | 34.00 | 12.54 | 11.80 | 13.90 | 0.00 | - | 5 | 6 | 174.80% |
| JNUG240531C00034500 | 2024-05-01 2:38PM EDT | 34.50 | 4.30 | 12.00 | 14.20 | 0.00 | - | - | 1 | 148.63% |
| JNUG240531C00035000 | 2024-05-17 2:45PM EDT | 35.00 | 11.35 | 11.70 | 12.50 | 0.00 | - | 6 | 9 | 91.80% |
| JNUG240531C00035500 | 2024-05-06 9:31AM EDT | 35.50 | 4.21 | 10.20 | 12.50 | 0.00 | - | 3 | 4 | 163.57% |
| JNUG240531C00036000 | 2024-05-17 3:58PM EDT | 36.00 | 10.95 | 10.90 | 11.30 | 0.00 | - | 3 | 42 | 84.18% |
| JNUG240531C00036500 | 2024-05-01 2:38PM EDT | 36.50 | 3.20 | 10.10 | 11.50 | 0.00 | - | 1 | 6 | 104.69% |
| JNUG240531C00037000 | 2024-05-15 9:36AM EDT | 37.00 | 5.50 | 10.00 | 10.30 | 0.00 | - | 2 | 27 | 84.38% |
| JNUG240531C00037500 | 2024-04-30 10:06AM EDT | 37.50 | 3.10 | 8.10 | 9.80 | 0.00 | - | - | 13 | 95.90% |
| JNUG240531C00038000 | 2024-05-13 11:01AM EDT | 38.00 | 3.40 | 9.00 | 9.80 | 0.00 | - | 1 | 2 | 99.41% |
| JNUG240531C00038500 | 2024-05-17 10:45AM EDT | 38.50 | 7.50 | 8.40 | 9.00 | 0.00 | - | 5 | 4 | 78.13% |
| JNUG240531C00039000 | 2024-05-17 3:14PM EDT | 39.00 | 7.76 | 8.10 | 8.60 | 0.00 | - | 9 | 17 | 86.72% |
| JNUG240531C00039500 | 2024-05-17 11:51AM EDT | 39.50 | 6.20 | 7.30 | 7.90 | 0.00 | - | 9 | 27 | 58.98% |
| JNUG240531C00040000 | 2024-05-20 12:01PM EDT | 40.00 | 8.24 | 7.10 | 9.10 | 0.00 | - | 6 | 54 | 117.77% |
| JNUG240531C00040500 | 2024-05-20 12:47PM EDT | 40.50 | 7.10 | 6.70 | 7.70 | 0.00 | - | 1 | 1 | 93.26% |
| JNUG240531C00041000 | 2024-05-10 1:52PM EDT | 41.00 | 2.74 | 6.20 | 6.50 | 0.00 | - | - | 1 | 68.95% |
| JNUG240531C00041500 | 2024-05-16 3:57PM EDT | 41.50 | 2.57 | 5.80 | 6.80 | 0.00 | - | - | 1 | 87.79% |
| JNUG240531C00042000 | 2024-05-20 11:52AM EDT | 42.00 | 6.00 | 5.40 | 6.70 | 0.00 | - | 6 | 18 | 93.26% |
| JNUG240531C00042500 | 2024-05-06 1:47PM EDT | 42.50 | 1.35 | 4.90 | 5.10 | 0.00 | - | - | 9 | 63.48% |
| JNUG240531C00043000 | 2024-05-21 9:30AM EDT | 43.00 | 4.90 | 4.60 | 4.80 | -0.60 | -10.91% | 5 | 8 | 67.68% |
| JNUG240531C00043500 | 2024-05-21 11:01AM EDT | 43.50 | 4.75 | 4.20 | 4.40 | -0.45 | -8.65% | 4 | 19 | 66.55% |
| JNUG240531C00044000 | 2024-05-20 10:59AM EDT | 44.00 | 4.40 | 3.80 | 4.10 | 0.00 | - | 2 | 12 | 66.80% |
| JNUG240531C00045000 | 2024-05-21 11:01AM EDT | 45.00 | 3.75 | 3.30 | 3.50 | -0.34 | -8.31% | 5 | 171 | 70.56% |
| JNUG240531C00046000 | 2024-05-21 11:03AM EDT | 46.00 | 3.20 | 2.70 | 2.80 | -0.05 | -1.54% | 5 | 45 | 68.41% |
| JNUG240531C00046500 | 2024-05-21 11:03AM EDT | 46.50 | 3.00 | 2.45 | 2.60 | +0.07 | +2.39% | 16 | 20 | 69.68% |
| JNUG240531C00048000 | 2024-05-21 11:49AM EDT | 48.00 | 1.81 | 1.80 | 1.95 | -0.49 | -21.30% | 11 | 3 | 70.90% |
| JNUG240531C00050000 | 2024-05-21 9:37AM EDT | 50.00 | 1.35 | 1.15 | 1.25 | -0.37 | -21.51% | 36 | 165 | 71.58% |
| JNUG240531C00055000 | 2024-05-20 10:32AM EDT | 55.00 | 0.45 | 0.45 | 0.50 | 0.00 | - | 30 | 21 | 80.96% |
| JNUG240531C00060000 | 2024-05-21 10:09AM EDT | 60.00 | 0.25 | 0.20 | 0.30 | -0.04 | -13.79% | 2 | 120 | 93.36% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG240531P00025000 | 2024-05-08 1:03PM EDT | 25.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | - | 3 | 191.41% |
| JNUG240531P00028000 | 2024-04-15 2:29PM EDT | 28.00 | 0.62 | 0.00 | 0.20 | 0.00 | - | - | 1 | 155.08% |
| JNUG240531P00030000 | 2024-05-01 9:58AM EDT | 30.00 | 0.64 | 0.00 | 0.75 | 0.00 | - | - | 5 | 178.13% |
| JNUG240531P00033000 | 2024-05-15 11:11AM EDT | 33.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 2 | 24 | 149.22% |
| JNUG240531P00033500 | 2024-05-09 10:26AM EDT | 33.50 | 0.30 | 0.05 | 0.60 | 0.00 | - | 10 | 13 | 136.91% |
| JNUG240531P00034000 | 2024-05-20 12:41PM EDT | 34.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 78 | 102 | 121.48% |
| JNUG240531P00034500 | 2024-05-20 12:41PM EDT | 34.50 | 0.10 | 0.05 | 0.40 | 0.00 | - | 12 | 12 | 116.80% |
| JNUG240531P00035000 | 2024-05-17 9:50AM EDT | 35.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 5 | 1 | 129.30% |
| JNUG240531P00036000 | 2024-05-17 9:56AM EDT | 36.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 6 | 13 | 117.58% |
| JNUG240531P00036500 | 2024-05-13 11:10AM EDT | 36.50 | 0.87 | 0.05 | 0.30 | 0.00 | - | 10 | 28 | 93.95% |
| JNUG240531P00037000 | 2024-05-01 3:00PM EDT | 37.00 | 2.30 | 0.05 | 0.70 | 0.00 | - | 10 | 10 | 108.20% |
| JNUG240531P00037500 | 2024-05-08 10:21AM EDT | 37.50 | 1.90 | 0.05 | 0.70 | 0.00 | - | 20 | 14 | 103.61% |
| JNUG240531P00038000 | 2024-05-20 11:48AM EDT | 38.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 2 | 2 | 78.91% |
| JNUG240531P00038500 | 2024-05-17 11:08AM EDT | 38.50 | 0.27 | 0.10 | 0.20 | 0.00 | - | 1 | 4 | 75.00% |
| JNUG240531P00039000 | 2024-05-17 3:28PM EDT | 39.00 | 0.15 | 0.15 | 0.25 | -0.15 | -50.00% | 10 | 16 | 76.17% |
| JNUG240531P00039500 | 2024-05-20 10:03AM EDT | 39.50 | 0.28 | 0.15 | 0.25 | 0.00 | - | 9 | 25 | 72.07% |
| JNUG240531P00040000 | 2024-05-20 12:15PM EDT | 40.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 2 | 20 | 72.07% |
| JNUG240531P00041000 | 2024-05-20 2:38PM EDT | 41.00 | 0.32 | 0.30 | 0.40 | 0.00 | - | 17 | 16 | 70.22% |
| JNUG240531P00042000 | 2024-05-20 3:36PM EDT | 42.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 2 | 32 | 69.34% |
| JNUG240531P00042500 | 2024-05-20 3:37PM EDT | 42.50 | 0.57 | 0.55 | 0.65 | 0.00 | - | 2 | 78 | 69.24% |
| JNUG240531P00043000 | 2024-05-20 10:21AM EDT | 43.00 | 0.65 | 0.65 | 0.75 | -0.25 | -27.78% | 3 | 26 | 68.56% |
| JNUG240531P00043500 | 2024-05-17 12:52PM EDT | 43.50 | 1.20 | 0.75 | 0.85 | 0.00 | - | 3 | 3 | 67.38% |
| JNUG240531P00044000 | 2024-05-21 11:49AM EDT | 44.00 | 0.95 | 0.90 | 1.05 | +0.05 | +5.56% | 1 | 27 | 68.51% |
| JNUG240531P00045000 | 2024-05-21 10:48AM EDT | 45.00 | 1.15 | 1.25 | 1.35 | -0.09 | -7.26% | 10 | 12 | 67.87% |
| JNUG240531P00046000 | 2024-05-20 3:36PM EDT | 46.00 | 1.62 | 1.70 | 1.80 | 0.00 | - | 1 | 6 | 69.04% |
| JNUG240531P00046500 | 2024-05-20 3:37PM EDT | 46.50 | 1.85 | 1.95 | 2.05 | 0.00 | - | 1 | 1 | 69.53% |
| JNUG240531P00047500 | 2024-05-21 11:49AM EDT | 47.50 | 2.59 | 2.45 | 2.55 | +0.09 | +3.60% | 1 | 5 | 68.85% |
| JNUG240531P00048000 | 2024-05-17 3:34PM EDT | 48.00 | 3.43 | 2.75 | 2.85 | 0.00 | - | 1 | 1 | 69.24% |
| JNUG240531P00050000 | 2024-05-20 3:37PM EDT | 50.00 | 3.89 | 4.20 | 4.30 | 0.00 | - | 4 | 12 | 73.93% |
