Deutsche Märkte schließen in 5 Stunden 38 Minuten
DAX
18.820,80 -48,56 (-0,26%) Euro Stoxx 50
5.080,69 -20,21 (-0,40%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Gold
2.390,00 -4,90 (-0,20%) EUR/USD
1,0874 -0,0013 (-0,12%) Bitcoin EUR
61.028,36 +3.342,90 (+5,80%)
Direxion Daily Gold Miners Index Bull 2X Shares (NUGT)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240517C00015000 | 2024-03-18 9:58AM EDT | 15.00 | 15.72 | 22.70 | 23.80 | 0.00 | - | 1 | 12 | 0.00% |
| NUGT240517C00016000 | 2024-04-01 10:15AM EDT | 16.00 | 19.10 | 21.10 | 21.90 | 0.00 | - | 80 | 80 | 0.00% |
| NUGT240517C00017000 | 2023-12-21 2:46PM EDT | 17.00 | 18.60 | 10.30 | 12.60 | 0.00 | - | 3 | 3 | 0.00% |
| NUGT240517C00018000 | 2024-05-10 10:16AM EDT | 18.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUGT240517C00019000 | 2024-03-01 3:54PM EDT | 19.00 | 7.50 | 15.10 | 15.90 | 0.00 | - | 10 | 1 | 0.00% |
| NUGT240517C00020000 | 2024-04-05 11:34AM EDT | 20.00 | 19.05 | 17.60 | 17.90 | 0.00 | - | 1 | 12 | 0.00% |
| NUGT240517C00021000 | 2024-03-04 10:32AM EDT | 21.00 | 6.79 | 14.50 | 16.90 | 0.00 | - | 15 | 18 | 0.00% |
| NUGT240517C00022000 | 2024-04-29 10:14AM EDT | 22.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NUGT240517C00023000 | 2024-05-03 9:35AM EDT | 23.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NUGT240517C00024000 | 2024-05-03 9:31AM EDT | 24.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NUGT240517C00025000 | 2024-05-03 11:01AM EDT | 25.00 | 12.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUGT240517C00026000 | 2024-05-08 10:07AM EDT | 26.00 | 13.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NUGT240517C00027000 | 2024-04-17 9:46AM EDT | 27.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NUGT240517C00028000 | 2024-05-08 10:03AM EDT | 28.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NUGT240517C00029000 | 2024-05-15 9:44AM EDT | 29.00 | 13.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NUGT240517C00030000 | 2024-05-15 3:57PM EDT | 30.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NUGT240517C00031000 | 2024-05-02 12:15PM EDT | 31.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NUGT240517C00032000 | 2024-05-15 9:48AM EDT | 32.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUGT240517C00033000 | 2024-05-15 11:38AM EDT | 33.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NUGT240517C00033500 | 2024-05-14 1:05PM EDT | 33.50 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUGT240517C00034000 | 2024-05-15 3:46PM EDT | 34.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUGT240517C00034500 | 2024-05-13 2:10PM EDT | 34.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NUGT240517C00035000 | 2024-05-15 3:41PM EDT | 35.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NUGT240517C00035500 | 2024-05-10 3:20PM EDT | 35.50 | 6.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NUGT240517C00036000 | 2024-05-14 1:15PM EDT | 36.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NUGT240517C00036500 | 2024-05-14 1:33PM EDT | 36.50 | 5.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUGT240517C00037000 | 2024-05-15 11:08AM EDT | 37.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NUGT240517C00038000 | 2024-05-15 12:08PM EDT | 38.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NUGT240517C00038500 | 2024-05-15 1:46PM EDT | 38.50 | 5.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NUGT240517C00039000 | 2024-05-15 3:59PM EDT | 39.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NUGT240517C00039500 | 2024-05-15 1:13PM EDT | 39.50 | 4.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NUGT240517C00040000 | 2024-05-15 3:48PM EDT | 40.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NUGT240517C00040500 | 2024-05-15 1:11PM EDT | 40.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NUGT240517C00041000 | 2024-05-15 1:44PM EDT | 41.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NUGT240517C00041500 | 2024-05-15 1:52PM EDT | 41.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NUGT240517C00042000 | 2024-05-15 3:51PM EDT | 42.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1,289 | 0 | 0.00% |
| NUGT240517C00042500 | 2024-05-15 1:50PM EDT | 42.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 979 | 0 | 0.00% |
| NUGT240517C00043000 | 2024-05-15 3:22PM EDT | 43.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| NUGT240517C00043500 | 2024-05-15 3:08PM EDT | 43.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 1.56% |
| NUGT240517C00044000 | 2024-05-15 3:57PM EDT | 44.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| NUGT240517C00044500 | 2024-05-15 1:12PM EDT | 44.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| NUGT240517C00045000 | 2024-05-15 3:52PM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 778 | 0 | 12.50% |
| NUGT240517C00046000 | 2024-05-15 3:04PM EDT | 46.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| NUGT240517C00047000 | 2024-05-15 11:06AM EDT | 47.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NUGT240517C00048000 | 2024-05-15 11:35AM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NUGT240517C00049000 | 2024-05-15 3:43PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NUGT240517C00050000 | 2024-05-15 3:49PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| NUGT240517C00052000 | 2024-05-15 2:09PM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| NUGT240517C00053000 | 2024-05-15 2:11PM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NUGT240517C00055000 | 2024-05-15 2:14PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240517P00015000 | 2024-03-04 10:32AM EDT | 15.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 12 | 108 | 675.00% |
| NUGT240517P00016000 | 2024-04-22 12:15PM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NUGT240517P00017000 | 2024-04-09 9:30AM EDT | 17.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 100 | 109 | 50.00% |
| NUGT240517P00018000 | 2024-04-03 3:47PM EDT | 18.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 105 | 982.81% |
| NUGT240517P00019000 | 2024-03-05 1:42PM EDT | 19.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 24 | 70 | 655.47% |
| NUGT240517P00020000 | 2024-05-02 1:02PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NUGT240517P00021000 | 2024-04-01 3:16PM EDT | 21.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 50 | 123 | 446.88% |
| NUGT240517P00022000 | 2024-04-23 10:05AM EDT | 22.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NUGT240517P00023000 | 2024-04-26 9:30AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NUGT240517P00024000 | 2024-04-19 9:50AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUGT240517P00025000 | 2024-05-02 12:43PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NUGT240517P00026000 | 2024-05-08 12:39PM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NUGT240517P00027000 | 2024-05-13 12:28PM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NUGT240517P00028000 | 2024-05-13 3:08PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NUGT240517P00029000 | 2024-05-09 2:04PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUGT240517P00030000 | 2024-05-14 3:25PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NUGT240517P00031000 | 2024-05-14 2:01PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NUGT240517P00031500 | 2024-05-13 1:36PM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUGT240517P00032000 | 2024-05-13 12:28PM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NUGT240517P00032500 | 2024-05-09 10:20AM EDT | 32.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NUGT240517P00033000 | 2024-05-14 9:42AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 50.00% |
| NUGT240517P00033500 | 2024-05-03 10:00AM EDT | 33.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NUGT240517P00034000 | 2024-05-14 10:19AM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NUGT240517P00034500 | 2024-05-14 10:18AM EDT | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NUGT240517P00035000 | 2024-05-15 2:46PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NUGT240517P00035500 | 2024-05-14 1:05PM EDT | 35.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NUGT240517P00036000 | 2024-05-15 11:14AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| NUGT240517P00036500 | 2024-05-15 11:21AM EDT | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUGT240517P00037000 | 2024-05-14 3:57PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NUGT240517P00037500 | 2024-05-15 11:40AM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NUGT240517P00038000 | 2024-05-15 1:25PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| NUGT240517P00038500 | 2024-05-14 2:19PM EDT | 38.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUGT240517P00039000 | 2024-05-15 3:48PM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| NUGT240517P00039500 | 2024-05-15 3:26PM EDT | 39.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| NUGT240517P00040000 | 2024-05-15 3:36PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| NUGT240517P00040500 | 2024-05-15 9:36AM EDT | 40.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NUGT240517P00041000 | 2024-05-15 11:56AM EDT | 41.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| NUGT240517P00041500 | 2024-05-15 3:55PM EDT | 41.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 12.50% |
| NUGT240517P00042000 | 2024-05-15 3:58PM EDT | 42.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 12.50% |
| NUGT240517P00042500 | 2024-05-15 3:54PM EDT | 42.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| NUGT240517P00043000 | 2024-05-15 3:14PM EDT | 43.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| NUGT240517P00043500 | 2024-05-15 3:56PM EDT | 43.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NUGT240517P00044000 | 2024-05-15 2:11PM EDT | 44.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NUGT240517P00044500 | 2024-05-15 3:46PM EDT | 44.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUGT240517P00045000 | 2024-05-15 12:59PM EDT | 45.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NUGT240517P00046000 | 2024-04-29 2:11PM EDT | 46.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUGT240517P00050000 | 2024-05-07 12:36PM EDT | 50.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUGT240517P00055000 | 2024-04-05 12:05PM EDT | 55.00 | 16.10 | 17.10 | 19.00 | 0.00 | - | 1 | 1 | 789.94% |
