Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.817,78 +11,01 (+0,03%) Gold
2.425,50 -13,00 (-0,53%) EUR/USD
1,0855 -0,0006 (-0,05%) Bitcoin EUR
64.282,34 +1.508,23 (+2,40%)
Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:57PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG250117C00012000 | 2024-04-11 12:54PM EDT | 12.00 | 27.80 | 26.80 | 31.10 | 0.00 | - | 2 | 17 | 0.00% |
| JNUG250117C00013000 | 2024-03-04 12:45PM EDT | 13.00 | 14.70 | 23.40 | 25.70 | 0.00 | - | 1 | 9 | 0.00% |
| 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 | 0.00% |
| JNUG250117C00016000 | 2024-04-15 3:22PM EDT | 16.00 | 23.00 | 24.80 | 29.10 | 0.00 | - | 3 | 12 | 0.00% |
| 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 | 2024-05-15 1:25PM EDT | 20.00 | 23.20 | 25.30 | 29.10 | 0.00 | - | 25 | 1,388 | 55.86% |
| JNUG250117C00021000 | 2024-05-20 3:04PM EDT | 21.00 | 27.07 | 24.60 | 28.20 | 0.00 | - | 1 | 10 | 61.87% |
| 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 | 0.00% |
| JNUG250117C00025000 | 2024-05-20 1:55PM EDT | 25.00 | 23.35 | 22.80 | 24.90 | 0.00 | - | 2 | 50 | 78.54% |
| JNUG250117C00026000 | 2024-04-18 2:33PM EDT | 26.00 | 15.10 | 19.60 | 23.50 | 0.00 | - | 3 | 14 | 51.37% |
| JNUG250117C00027000 | 2024-04-12 11:15AM EDT | 27.00 | 19.60 | 15.20 | 17.90 | 0.00 | - | 4 | 18 | 0.00% |
| JNUG250117C00028000 | 2024-04-25 2:09PM EDT | 28.00 | 14.60 | 19.40 | 21.10 | 0.00 | - | 12 | 93 | 58.79% |
| JNUG250117C00029000 | 2024-05-17 2:55PM EDT | 29.00 | 19.20 | 18.10 | 22.10 | 0.00 | - | 10 | 39 | 67.41% |
| JNUG250117C00030000 | 2024-05-21 10:01AM EDT | 30.00 | 19.50 | 17.70 | 19.60 | -0.30 | -1.52% | 10 | 672 | 58.25% |
| JNUG250117C00031000 | 2024-05-08 10:21AM EDT | 31.00 | 12.40 | 17.60 | 18.90 | 0.00 | - | 9 | 88 | 62.43% |
| JNUG250117C00032000 | 2024-05-07 10:42AM EDT | 32.00 | 11.80 | 16.50 | 18.30 | 0.00 | - | 1 | 30 | 60.82% |
| JNUG250117C00033000 | 2024-04-25 2:07PM EDT | 33.00 | 11.90 | 15.60 | 17.70 | 0.00 | - | 3 | 53 | 60.21% |
| JNUG250117C00034000 | 2024-05-10 10:08AM EDT | 34.00 | 12.71 | 14.80 | 18.70 | 0.00 | - | 1 | 57 | 67.69% |
| JNUG250117C00035000 | 2024-05-17 1:24PM EDT | 35.00 | 15.31 | 14.20 | 16.50 | 0.00 | - | 1 | 98 | 60.43% |
| JNUG250117C00036000 | 2024-04-29 10:22AM EDT | 36.00 | 11.20 | 14.60 | 15.90 | 0.00 | - | 8 | 28 | 65.11% |
| JNUG250117C00037000 | 2024-05-06 9:44AM EDT | 37.00 | 9.50 | 13.10 | 16.60 | 0.00 | - | 13 | 17 | 66.68% |
| JNUG250117C00038000 | 2024-05-17 9:37AM EDT | 38.00 | 12.28 | 13.80 | 14.80 | 0.00 | - | 3 | 37 | 66.74% |
| JNUG250117C00039000 | 2024-05-17 1:29PM EDT | 39.00 | 14.00 | 12.80 | 14.30 | +0.71 | +5.34% | 5 | 42 | 65.06% |
| JNUG250117C00040000 | 2024-05-21 12:25PM EDT | 40.00 | 14.00 | 13.50 | 13.90 | -0.09 | -0.64% | 30 | 292 | 70.26% |
| JNUG250117C00041000 | 2024-05-20 11:56AM EDT | 41.00 | 13.40 | 13.00 | 14.00 | 0.00 | - | 1 | 11 | 72.45% |
| JNUG250117C00042000 | 2024-05-20 9:32AM EDT | 42.00 | 12.40 | 12.50 | 13.00 | 0.00 | - | 1 | 6 | 70.36% |
| JNUG250117C00043000 | 2024-05-20 9:30AM EDT | 43.00 | 11.66 | 12.10 | 13.40 | 0.00 | - | 1 | 24 | 73.66% |
| JNUG250117C00044000 | 2024-05-17 1:31PM EDT | 44.00 | 11.03 | 11.60 | 12.10 | 0.00 | - | 2 | 28 | 70.34% |
| JNUG250117C00045000 | 2024-05-01 10:41AM EDT | 45.00 | 5.90 | 11.20 | 11.70 | 0.00 | - | 1 | 290 | 70.52% |
| JNUG250117C00046000 | 2024-05-21 10:30AM EDT | 46.00 | 11.25 | 10.80 | 11.30 | -0.35 | -3.02% | 3 | 14 | 70.58% |
| JNUG250117C00047000 | 2024-05-15 9:49AM EDT | 47.00 | 6.80 | 10.40 | 10.90 | 0.00 | - | 100 | 201 | 70.54% |
| JNUG250117C00048000 | 2024-04-12 12:19PM EDT | 48.00 | 8.61 | 6.60 | 7.00 | 0.00 | - | 50 | 43 | 48.71% |
| JNUG250117C00049000 | 2024-05-17 1:24PM EDT | 49.00 | 9.09 | 9.70 | 10.20 | 0.00 | - | 1 | 4 | 70.86% |
| JNUG250117C00050000 | 2024-05-21 10:13AM EDT | 50.00 | 10.14 | 9.40 | 9.90 | +0.14 | +1.40% | 6 | 154 | 71.22% |
| JNUG250117C00051000 | 2024-05-20 10:42AM EDT | 51.00 | 9.54 | 9.10 | 9.60 | +0.45 | +4.95% | 5 | 1 | 71.48% |
| JNUG250117C00052000 | 2024-05-02 2:00PM EDT | 52.00 | 4.60 | 8.70 | 9.20 | 0.00 | - | 10 | 56 | 71.01% |
| JNUG250117C00054000 | 2024-04-12 9:41AM EDT | 54.00 | 7.41 | 5.20 | 5.60 | 0.00 | - | 1 | 11 | 51.81% |
| JNUG250117C00055000 | 2024-05-20 9:30AM EDT | 55.00 | 7.63 | 7.90 | 8.40 | 0.00 | - | 1 | 177 | 71.75% |
| JNUG250117C00056000 | 2024-05-16 3:37PM EDT | 56.00 | 5.70 | 7.60 | 8.10 | 0.00 | - | 2 | 31 | 71.63% |
| JNUG250117C00060000 | 2024-05-20 10:29AM EDT | 60.00 | 6.60 | 6.70 | 7.10 | 0.00 | - | 1 | 214 | 72.17% |
| JNUG250117C00065000 | 2024-04-25 2:27PM EDT | 65.00 | 3.75 | 5.70 | 6.10 | 0.00 | - | 10 | 288 | 72.80% |
| JNUG250117C00070000 | 2024-05-21 9:30AM EDT | 70.00 | 5.00 | 4.80 | 5.20 | -0.20 | -3.85% | 1 | 221 | 72.91% |
| JNUG250117C00075000 | 2024-05-21 11:45AM EDT | 75.00 | 4.22 | 4.20 | 4.50 | -0.23 | -5.08% | 15 | 1,202 | 73.74% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG250117P00012000 | 2024-05-07 12:22PM EDT | 12.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 78 | 101.37% |
| JNUG250117P00013000 | 2024-02-13 4:11PM EDT | 13.00 | 1.43 | 0.55 | 1.00 | 0.00 | - | 15 | 30 | 112.89% |
| JNUG250117P00014000 | 2024-04-12 12:10PM EDT | 14.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 3 | 45 | 91.70% |
| JNUG250117P00015000 | 2024-03-01 4:50PM EDT | 15.00 | 1.60 | 0.65 | 0.90 | 0.00 | - | 6 | 22 | 101.12% |
| JNUG250117P00016000 | 2024-03-01 4:59PM EDT | 16.00 | 1.95 | 0.80 | 1.05 | 0.00 | - | 8 | 14 | 100.39% |
| JNUG250117P00017000 | 2024-03-08 3:50PM EDT | 17.00 | 1.70 | 0.80 | 1.45 | 0.00 | - | 1 | 1 | 100.64% |
| JNUG250117P00018000 | 2024-04-05 9:30AM EDT | 18.00 | 1.20 | 0.75 | 1.00 | 0.00 | - | 8 | 8 | 89.16% |
| JNUG250117P00019000 | 2024-04-29 12:07PM EDT | 19.00 | 1.00 | 0.20 | 0.90 | 0.00 | - | 1 | 16 | 75.49% |
| JNUG250117P00020000 | 2024-04-22 9:34AM EDT | 20.00 | 1.75 | 0.20 | 0.95 | 0.00 | - | 6 | 175 | 72.41% |
| JNUG250117P00021000 | 2024-01-12 10:57AM EDT | 21.00 | 3.25 | 3.90 | 4.40 | 0.00 | - | 11 | 12 | 133.11% |
| JNUG250117P00022000 | 2024-03-01 2:37PM EDT | 22.00 | 4.50 | 2.35 | 2.65 | 0.00 | - | 15 | 24 | 102.39% |
| JNUG250117P00023000 | 2024-05-10 12:04PM EDT | 23.00 | 1.37 | 0.90 | 1.15 | 0.00 | - | 6 | 13 | 72.36% |
| JNUG250117P00024000 | 2024-05-09 11:07AM EDT | 24.00 | 1.70 | 1.10 | 1.30 | 0.00 | - | 2 | 37 | 72.12% |
| JNUG250117P00025000 | 2024-04-24 9:39AM EDT | 25.00 | 2.85 | 1.25 | 1.45 | 0.00 | - | 1 | 73 | 71.14% |
| JNUG250117P00026000 | 2024-05-08 12:22PM EDT | 26.00 | 2.57 | 1.45 | 1.70 | 0.00 | - | 1 | 181 | 71.22% |
| JNUG250117P00027000 | 2024-05-09 1:21PM EDT | 27.00 | 2.42 | 1.65 | 1.90 | 0.00 | - | 1 | 70 | 70.61% |
| JNUG250117P00028000 | 2024-02-20 4:21PM EDT | 28.00 | 8.60 | 3.50 | 7.50 | 0.00 | - | 1 | 23 | 111.38% |
| JNUG250117P00029000 | 2024-04-05 3:37PM EDT | 29.00 | 4.50 | 4.20 | 4.50 | 0.00 | - | 2 | 114 | 94.02% |
| JNUG250117P00030000 | 2024-05-09 10:05AM EDT | 30.00 | 3.75 | 2.45 | 2.70 | 0.00 | - | 1 | 87 | 70.17% |
| JNUG250117P00031000 | 2024-05-15 3:55PM EDT | 31.00 | 3.35 | 2.75 | 3.00 | 0.00 | - | 5 | 28 | 69.97% |
| JNUG250117P00032000 | 2024-05-16 12:49PM EDT | 32.00 | 3.76 | 3.00 | 3.40 | 0.00 | - | 2 | 20 | 69.82% |
| JNUG250117P00033000 | 2024-05-17 10:38AM EDT | 33.00 | 3.80 | 3.40 | 3.70 | 0.00 | - | 11 | 76 | 69.76% |
| JNUG250117P00034000 | 2024-04-04 12:18PM EDT | 34.00 | 7.27 | 6.70 | 7.10 | 0.00 | - | 2 | 33 | 97.05% |
| JNUG250117P00035000 | 2024-05-17 9:57AM EDT | 35.00 | 4.78 | 4.20 | 4.50 | 0.00 | - | 1 | 15 | 70.00% |
| JNUG250117P00036000 | 2024-05-16 9:38AM EDT | 36.00 | 5.70 | 4.60 | 4.90 | 0.00 | - | 10 | 45 | 69.85% |
| JNUG250117P00037000 | 2024-05-09 1:21PM EDT | 37.00 | 6.66 | 5.00 | 5.30 | 0.00 | - | 1 | 29 | 69.56% |
| JNUG250117P00038000 | 2024-04-23 12:13PM EDT | 38.00 | 9.30 | 5.40 | 5.80 | 0.00 | - | 1 | 33 | 69.53% |
| JNUG250117P00039000 | 2024-05-02 10:29AM EDT | 39.00 | 10.10 | 5.90 | 6.30 | 0.00 | - | 6 | 13 | 69.75% |
| JNUG250117P00040000 | 2024-05-17 10:02AM EDT | 40.00 | 7.10 | 6.40 | 6.70 | 0.00 | - | 2 | 28 | 69.43% |
| JNUG250117P00041000 | 2024-05-15 10:50AM EDT | 41.00 | 8.60 | 6.90 | 7.20 | 0.00 | - | 1 | 15 | 69.39% |
| JNUG250117P00042000 | 2024-05-15 10:50AM EDT | 42.00 | 9.20 | 7.40 | 7.80 | 0.00 | - | 1 | 23 | 69.58% |
| JNUG250117P00043000 | 2024-05-20 9:58AM EDT | 43.00 | 8.00 | 7.90 | 8.30 | 0.00 | - | 6 | 8 | 69.28% |
| JNUG250117P00044000 | 2024-04-03 10:43AM EDT | 44.00 | 13.90 | 11.30 | 15.40 | 0.00 | - | 5 | 6 | 103.24% |
| JNUG250117P00045000 | 2024-05-14 3:12PM EDT | 45.00 | 11.34 | 9.00 | 9.40 | 0.00 | - | 1 | 15 | 69.07% |
| JNUG250117P00046000 | 2024-05-15 11:08AM EDT | 46.00 | 11.40 | 9.60 | 10.00 | 0.00 | - | 2 | 3 | 69.15% |
| JNUG250117P00047000 | 2023-12-05 10:54AM EDT | 47.00 | 18.50 | 19.80 | 20.30 | 0.00 | - | 8 | 9 | 138.40% |
| JNUG250117P00048000 | 2024-04-30 1:17PM EDT | 48.00 | 16.50 | 10.80 | 11.20 | 0.00 | - | 6 | 11 | 69.02% |
| JNUG250117P00049000 | 2024-05-20 2:20PM EDT | 49.00 | 11.20 | 11.40 | 11.90 | 0.00 | - | 1 | 13 | 69.14% |
| JNUG250117P00050000 | 2023-12-04 10:54AM EDT | 50.00 | 19.90 | 22.00 | 23.10 | 0.00 | - | 7 | 13 | 140.89% |
| JNUG250117P00051000 | 2024-04-01 2:17PM EDT | 51.00 | 20.50 | 17.30 | 18.20 | 0.00 | - | 6 | 8 | 101.42% |
| JNUG250117P00052000 | 2023-12-06 2:25PM EDT | 52.00 | 22.60 | 22.20 | 24.70 | 0.00 | - | 2 | 3 | 136.63% |
| JNUG250117P00053000 | 2024-04-03 10:48AM EDT | 53.00 | 20.70 | 18.90 | 21.60 | 0.00 | - | 8 | 10 | 108.87% |
| JNUG250117P00054000 | 2024-04-03 2:10PM EDT | 54.00 | 21.00 | 20.80 | 21.40 | 0.00 | - | 2 | 5 | 109.75% |
| JNUG250117P00055000 | 2024-05-09 2:45PM EDT | 55.00 | 18.56 | 15.40 | 16.80 | 0.00 | - | 2 | 10 | 71.70% |
| JNUG250117P00056000 | 2024-05-09 10:26AM EDT | 56.00 | 19.50 | 16.20 | 16.80 | 0.00 | - | 1 | 6 | 69.63% |
| JNUG250117P00060000 | 2024-04-12 11:13AM EDT | 60.00 | 23.15 | 22.20 | 22.80 | 0.00 | - | 2 | 0 | 89.50% |
| JNUG250117P00065000 | 2023-12-22 10:42AM EDT | 65.00 | 30.40 | 37.50 | 40.70 | 0.00 | - | 10 | 121 | 176.12% |
| JNUG250117P00070000 | 2024-05-14 9:52AM EDT | 70.00 | 31.10 | 26.90 | 27.60 | 0.00 | - | - | 1 | 67.90% |
