Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.174,03 +18,45 (+0,03%) CMC Crypto 200
1.513,42 +24,88 (+1,67%) 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:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG240621C00015000 | 2024-04-30 9:41AM EDT | 15.00 | 23.00 | 30.10 | 34.50 | 0.00 | - | 10 | 1 | 159.38% |
| JNUG240621C00019000 | 2024-03-18 12:25PM EDT | 19.00 | 11.68 | 18.60 | 20.70 | 0.00 | - | 1 | 103 | 0.00% |
| JNUG240621C00020000 | 2024-03-28 1:41PM EDT | 20.00 | 13.75 | 17.80 | 21.00 | 0.00 | - | 3 | 67 | 0.00% |
| JNUG240621C00021000 | 2024-05-17 3:52PM EDT | 21.00 | 25.40 | 24.20 | 28.50 | 0.00 | - | 3 | 143 | 131.25% |
| JNUG240621C00022000 | 2024-04-10 11:59AM EDT | 22.00 | 16.80 | 17.50 | 21.10 | 0.00 | - | 30 | 93 | 0.00% |
| JNUG240621C00023000 | 2024-05-09 11:21AM EDT | 23.00 | 17.50 | 22.90 | 25.30 | 0.00 | - | 2 | 43 | 200.10% |
| JNUG240621C00024000 | 2024-05-09 3:07PM EDT | 24.00 | 17.40 | 21.50 | 24.20 | 0.00 | - | 1 | 61 | 184.77% |
| JNUG240621C00025000 | 2024-05-16 3:54PM EDT | 25.00 | 15.60 | 20.20 | 23.40 | 0.00 | - | 1 | 138 | 185.94% |
| JNUG240621C00026000 | 2024-05-10 12:47PM EDT | 26.00 | 15.50 | 19.40 | 23.00 | 0.00 | - | 1 | 304 | 203.22% |
| JNUG240621C00027000 | 2024-05-20 10:14AM EDT | 27.00 | 19.50 | 18.70 | 21.70 | 0.00 | - | 1 | 102 | 181.01% |
| JNUG240621C00028000 | 2024-05-21 1:25PM EDT | 28.00 | 18.56 | 18.00 | 21.30 | +8.30 | +80.90% | 1 | 95 | 118.75% |
| JNUG240621C00029000 | 2024-05-17 10:58AM EDT | 29.00 | 16.96 | 16.90 | 19.70 | 0.00 | - | 10 | 74 | 71.88% |
| JNUG240621C00030000 | 2024-05-20 1:54PM EDT | 30.00 | 17.90 | 15.30 | 18.80 | 0.00 | - | 6 | 238 | 158.30% |
| JNUG240621C00031000 | 2024-05-09 3:07PM EDT | 31.00 | 10.80 | 14.50 | 18.50 | 0.00 | - | 11 | 88 | 88.77% |
| JNUG240621C00032000 | 2024-05-21 1:25PM EDT | 32.00 | 14.64 | 13.50 | 17.30 | -0.01 | -0.07% | 1 | 51 | 74.22% |
| JNUG240621C00033000 | 2024-05-17 9:30AM EDT | 33.00 | 11.45 | 12.60 | 16.10 | 0.00 | - | 5 | 182 | 63.48% |
| JNUG240621C00034000 | 2024-05-17 10:53AM EDT | 34.00 | 12.11 | 11.60 | 15.10 | 0.00 | - | 2 | 146 | 58.98% |
| JNUG240621C00035000 | 2024-05-20 9:37AM EDT | 35.00 | 11.00 | 11.00 | 14.70 | 0.00 | - | 5 | 95 | 85.06% |
| JNUG240621C00036000 | 2024-05-17 1:22PM EDT | 36.00 | 10.30 | 9.60 | 12.30 | 0.00 | - | 14 | 215 | 95.31% |
| JNUG240621C00037000 | 2024-05-20 9:37AM EDT | 37.00 | 9.40 | 9.10 | 12.50 | 0.00 | - | 1 | 143 | 71.09% |
| JNUG240621C00038000 | 2024-05-21 11:38AM EDT | 38.00 | 9.88 | 8.40 | 11.00 | -0.42 | -4.08% | 2 | 135 | 61.33% |
| JNUG240621C00039000 | 2024-05-20 1:27PM EDT | 39.00 | 9.61 | 8.40 | 11.10 | 0.00 | - | 7 | 137 | 87.70% |
| JNUG240621C00040000 | 2024-05-21 11:03AM EDT | 40.00 | 8.70 | 6.30 | 8.60 | +0.09 | +1.05% | 30 | 369 | 76.86% |
| JNUG240621C00041000 | 2024-05-21 9:40AM EDT | 41.00 | 7.68 | 7.50 | 7.80 | +0.83 | +12.12% | 25 | 37 | 71.24% |
| JNUG240621C00042000 | 2024-05-21 2:35PM EDT | 42.00 | 6.50 | 6.70 | 7.10 | -0.65 | -9.09% | 6 | 580 | 70.02% |
| JNUG240621C00043000 | 2024-05-21 12:16PM EDT | 43.00 | 6.10 | 6.10 | 6.40 | 0.00 | - | 2 | 47 | 70.19% |
| JNUG240621C00044000 | 2024-05-17 11:57AM EDT | 44.00 | 5.70 | 5.40 | 5.70 | +1.40 | +32.56% | 2 | 72 | 68.53% |
| JNUG240621C00045000 | 2024-05-21 2:35PM EDT | 45.00 | 4.70 | 4.90 | 5.20 | -0.90 | -16.07% | 9 | 222 | 70.02% |
| JNUG240621C00046000 | 2024-05-21 1:14PM EDT | 46.00 | 4.10 | 4.30 | 4.60 | -0.50 | -10.87% | 1 | 42 | 68.75% |
| JNUG240621C00047000 | 2024-05-21 12:31PM EDT | 47.00 | 3.87 | 3.80 | 4.10 | -0.53 | -12.05% | 38 | 14 | 68.60% |
| JNUG240621C00048000 | 2024-05-20 11:28AM EDT | 48.00 | 3.80 | 3.40 | 3.70 | 0.00 | - | 17 | 24 | 69.51% |
| JNUG240621C00049000 | 2024-05-09 12:24PM EDT | 49.00 | 1.10 | 3.00 | 3.30 | 0.00 | - | 1 | 2 | 69.68% |
| JNUG240621C00050000 | 2024-05-21 3:46PM EDT | 50.00 | 2.70 | 2.65 | 2.85 | -0.38 | -12.34% | 6 | 1,568 | 69.19% |
| JNUG240621C00051000 | 2024-05-21 9:38AM EDT | 51.00 | 2.60 | 2.35 | 2.50 | +0.25 | +10.64% | 1 | 1,159 | 69.39% |
| JNUG240621C00052000 | 2024-05-09 2:36PM EDT | 52.00 | 0.78 | 2.05 | 2.20 | 0.00 | - | 1 | 2 | 69.39% |
| JNUG240621C00053000 | 2024-05-17 9:51AM EDT | 53.00 | 1.12 | 1.80 | 1.95 | 0.00 | - | 17 | 17 | 69.80% |
| JNUG240621C00054000 | 2024-05-20 10:33AM EDT | 54.00 | 1.65 | 1.55 | 1.70 | 0.00 | - | 10 | 12 | 69.63% |
| JNUG240621C00055000 | 2024-05-21 12:03PM EDT | 55.00 | 1.30 | 1.35 | 1.50 | -0.40 | -23.53% | 1 | 133 | 69.92% |
| JNUG240621C00060000 | 2024-05-21 2:02PM EDT | 60.00 | 0.70 | 0.70 | 0.80 | -0.15 | -17.65% | 1 | 176 | 72.07% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG240621P00015000 | 2024-03-12 10:34AM EDT | 15.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 37 | 50 | 236.13% |
| JNUG240621P00019000 | 2024-04-01 11:39AM EDT | 19.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 12 | 51 | 249.12% |
| JNUG240621P00020000 | 2024-05-14 10:51AM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 59 | 181.64% |
| JNUG240621P00021000 | 2024-03-28 3:34PM EDT | 21.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 172.46% |
| JNUG240621P00022000 | 2024-05-10 10:03AM EDT | 22.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 163.67% |
| JNUG240621P00023000 | 2024-05-21 9:30AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 31 | 100.78% |
| JNUG240621P00024000 | 2024-05-20 11:47AM EDT | 24.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 147.46% |
| JNUG240621P00025000 | 2024-05-02 3:30PM EDT | 25.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 239 | 139.75% |
| JNUG240621P00026000 | 2024-05-17 3:42PM EDT | 26.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 234 | 103.13% |
| JNUG240621P00027000 | 2024-04-24 3:46PM EDT | 27.00 | 0.57 | 0.05 | 0.75 | 0.00 | - | 1 | 83 | 127.15% |
| JNUG240621P00028000 | 2024-05-06 9:48AM EDT | 28.00 | 0.39 | 0.05 | 0.80 | 0.00 | - | 20 | 29 | 121.88% |
| JNUG240621P00029000 | 2024-04-12 10:41AM EDT | 29.00 | 0.81 | 0.20 | 0.30 | 0.00 | - | 20 | 127 | 102.25% |
| JNUG240621P00030000 | 2024-05-15 1:10PM EDT | 30.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 15 | 1,680 | 98.24% |
| JNUG240621P00031000 | 2024-05-17 3:48PM EDT | 31.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 5 | 137 | 81.64% |
| JNUG240621P00032000 | 2024-05-17 3:55PM EDT | 32.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 22 | 125 | 95.90% |
| JNUG240621P00033000 | 2024-05-17 3:36PM EDT | 33.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 3 | 444 | 89.75% |
| JNUG240621P00034000 | 2024-05-21 2:09PM EDT | 34.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 105 | 326 | 73.73% |
| JNUG240621P00035000 | 2024-05-21 1:30PM EDT | 35.00 | 0.31 | 0.25 | 0.35 | -0.06 | -16.22% | 10 | 561 | 71.48% |
| JNUG240621P00036000 | 2024-05-20 12:28PM EDT | 36.00 | 0.37 | 0.35 | 0.45 | 0.00 | - | 4 | 91 | 71.09% |
| JNUG240621P00037000 | 2024-05-20 12:16PM EDT | 37.00 | 0.52 | 0.45 | 0.55 | 0.00 | - | 2 | 91 | 69.92% |
| JNUG240621P00038000 | 2024-05-17 3:36PM EDT | 38.00 | 0.75 | 0.55 | 0.65 | 0.00 | - | 15 | 98 | 67.92% |
| JNUG240621P00039000 | 2024-05-20 10:33AM EDT | 39.00 | 0.90 | 0.70 | 0.80 | 0.00 | - | 11 | 19 | 66.99% |
| JNUG240621P00040000 | 2024-05-21 3:58PM EDT | 40.00 | 1.00 | 0.90 | 1.00 | -0.13 | -11.50% | 1 | 1,040 | 66.70% |
| JNUG240621P00041000 | 2024-05-20 9:32AM EDT | 41.00 | 1.29 | 1.15 | 1.25 | 0.00 | - | 5 | 25 | 66.80% |
| JNUG240621P00042000 | 2024-05-20 10:20AM EDT | 42.00 | 1.77 | 1.40 | 1.50 | 0.00 | - | 34 | 619 | 65.92% |
| JNUG240621P00043000 | 2024-05-20 11:04AM EDT | 43.00 | 1.95 | 1.70 | 1.85 | 0.00 | - | 1 | 34 | 65.87% |
| JNUG240621P00044000 | 2024-05-20 11:31AM EDT | 44.00 | 2.12 | 2.05 | 2.20 | 0.00 | - | 6 | 16 | 65.45% |
| JNUG240621P00045000 | 2024-05-21 11:57AM EDT | 45.00 | 2.75 | 2.45 | 2.60 | +0.30 | +12.24% | 60 | 588 | 65.16% |
| JNUG240621P00046000 | 2024-05-21 12:52PM EDT | 46.00 | 3.14 | 2.90 | 3.10 | -0.06 | -1.87% | 2 | 6 | 65.45% |
| JNUG240621P00050000 | 2024-05-20 12:07PM EDT | 50.00 | 5.20 | 5.10 | 5.40 | 0.00 | - | 14 | 67 | 64.99% |
| JNUG240621P00055000 | 2024-04-29 3:03PM EDT | 55.00 | 16.20 | 8.80 | 9.10 | 0.00 | - | 7 | 27 | 65.38% |
