Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.548,79 -143,78 (-0,22%) CMC Crypto 200
1.437,97 -8,70 (-0,60%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Direxion Daily Gold Miners Index Bull 2X Shares (NUGT)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240920C00015000 | 2024-04-22 9:30AM EDT | 15.00 | 21.25 | 28.30 | 31.00 | 0.00 | - | 2 | 3 | 331.59% |
| NUGT240920C00019000 | 2024-05-13 9:37AM EDT | 19.00 | 23.30 | 17.80 | 21.30 | 0.00 | - | 1 | 1 | 91.60% |
| NUGT240920C00020000 | 2024-05-16 3:08PM EDT | 20.00 | 23.20 | 17.90 | 19.50 | 0.00 | - | 2 | 14 | 92.48% |
| NUGT240920C00021000 | 2024-02-20 11:46AM EDT | 21.00 | 6.90 | 9.80 | 12.50 | 0.00 | - | 1 | 2 | 0.00% |
| NUGT240920C00022000 | 2024-04-24 10:55AM EDT | 22.00 | 15.90 | 17.60 | 21.60 | 0.00 | - | 2 | 11 | 156.25% |
| NUGT240920C00023000 | 2024-03-25 11:47AM EDT | 23.00 | 9.60 | 14.80 | 15.10 | 0.00 | - | 14 | 21 | 0.00% |
| NUGT240920C00024000 | 2024-04-24 10:35AM EDT | 24.00 | 14.00 | 16.20 | 19.90 | 0.00 | - | 1 | 14 | 148.34% |
| NUGT240920C00025000 | 2024-05-17 10:26AM EDT | 25.00 | 20.00 | 12.30 | 15.10 | 0.00 | - | 1 | 173 | 65.72% |
| NUGT240920C00026000 | 2024-04-11 11:57AM EDT | 26.00 | 14.60 | 16.00 | 16.70 | 0.00 | - | 1 | 9 | 137.57% |
| NUGT240920C00027000 | 2024-06-07 9:34AM EDT | 27.00 | 13.72 | 10.20 | 13.50 | 0.00 | - | 1 | 26 | 60.45% |
| NUGT240920C00028000 | 2024-05-17 9:30AM EDT | 28.00 | 16.66 | 10.70 | 11.40 | 0.00 | - | 10 | 19 | 60.55% |
| NUGT240920C00029000 | 2024-05-29 3:59PM EDT | 29.00 | 13.30 | 10.30 | 11.30 | 0.00 | - | 1 | 52 | 70.78% |
| NUGT240920C00030000 | 2024-06-06 11:08AM EDT | 30.00 | 12.25 | 8.80 | 10.90 | 0.00 | - | 5 | 151 | 66.16% |
| NUGT240920C00031000 | 2024-06-10 1:56PM EDT | 31.00 | 8.93 | 8.70 | 10.70 | +0.48 | +5.68% | 1 | 55 | 74.76% |
| NUGT240920C00032000 | 2024-06-04 1:30PM EDT | 32.00 | 8.75 | 7.10 | 8.60 | 0.00 | - | 1 | 77 | 55.37% |
| NUGT240920C00033000 | 2024-06-06 3:54PM EDT | 33.00 | 11.52 | 6.10 | 8.40 | 0.00 | - | 12 | 88 | 56.18% |
| NUGT240920C00034000 | 2024-05-28 2:30PM EDT | 34.00 | 10.80 | 7.00 | 7.30 | 0.00 | - | 20 | 29 | 63.43% |
| NUGT240920C00035000 | 2024-06-10 11:05AM EDT | 35.00 | 6.40 | 6.50 | 6.70 | -4.00 | -38.46% | 6 | 128 | 63.43% |
| NUGT240920C00036000 | 2024-06-10 2:00PM EDT | 36.00 | 5.98 | 5.90 | 6.70 | -2.95 | -33.03% | 3 | 263 | 66.26% |
| NUGT240920C00037000 | 2024-06-07 12:26PM EDT | 37.00 | 5.50 | 5.20 | 5.70 | 0.00 | - | 11 | 47 | 61.52% |
| NUGT240920C00038000 | 2024-06-05 3:52PM EDT | 38.00 | 6.03 | 5.00 | 5.30 | 0.00 | - | 21 | 138 | 63.48% |
| NUGT240920C00039000 | 2024-06-10 9:52AM EDT | 39.00 | 4.50 | 4.50 | 4.80 | -0.20 | -4.26% | 3 | 131 | 62.48% |
| NUGT240920C00040000 | 2024-06-10 1:40PM EDT | 40.00 | 4.31 | 4.20 | 4.50 | +0.26 | +6.42% | 85 | 757 | 63.62% |
| NUGT240920C00041000 | 2024-06-07 9:56AM EDT | 41.00 | 4.40 | 3.80 | 4.10 | 0.00 | - | 2 | 3 | 63.18% |
| NUGT240920C00042000 | 2024-06-07 1:47PM EDT | 42.00 | 3.38 | 3.50 | 3.80 | 0.00 | - | 8 | 281 | 63.65% |
| NUGT240920C00043000 | 2024-06-10 12:50PM EDT | 43.00 | 3.40 | 3.20 | 3.50 | 0.00 | - | 4 | 77 | 63.77% |
| NUGT240920C00044000 | 2024-06-07 9:35AM EDT | 44.00 | 3.60 | 2.65 | 3.20 | 0.00 | - | 10 | 23 | 62.01% |
| NUGT240920C00045000 | 2024-06-10 2:41PM EDT | 45.00 | 2.90 | 2.70 | 2.90 | +0.29 | +11.11% | 25 | 311 | 63.82% |
| NUGT240920C00046000 | 2024-06-10 9:56AM EDT | 46.00 | 2.36 | 2.25 | 2.70 | -0.54 | -18.62% | 1 | 115 | 62.74% |
| NUGT240920C00047000 | 2024-06-07 1:14PM EDT | 47.00 | 2.33 | 2.25 | 2.50 | 0.00 | - | 1 | 4 | 64.43% |
| NUGT240920C00049000 | 2024-06-10 12:41PM EDT | 49.00 | 1.95 | 1.50 | 2.10 | -1.02 | -34.34% | 1 | 2 | 61.84% |
| NUGT240920C00050000 | 2024-06-10 2:26PM EDT | 50.00 | 1.82 | 1.75 | 1.95 | +0.07 | +4.00% | 2 | 950 | 65.16% |
| NUGT240920C00055000 | 2024-06-10 3:00PM EDT | 55.00 | 1.18 | 1.10 | 1.30 | +0.08 | +7.27% | 2 | 1,412 | 65.80% |
| NUGT240920C00060000 | 2024-06-07 12:58PM EDT | 60.00 | 0.82 | 0.65 | 0.90 | 0.00 | - | 3 | 135 | 66.26% |
| NUGT240920C00065000 | 2024-06-07 11:34AM EDT | 65.00 | 0.50 | 0.50 | 0.75 | -0.05 | -9.09% | 2 | 80 | 70.17% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240920P00015000 | 2024-06-04 12:19PM EDT | 15.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 100 | 153 | 88.87% |
| NUGT240920P00019000 | 2024-05-07 1:28PM EDT | 19.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 80.76% |
| NUGT240920P00020000 | 2024-05-22 1:33PM EDT | 20.00 | 0.19 | 0.05 | 0.50 | 0.00 | - | 20 | 65 | 77.15% |
| NUGT240920P00021000 | 2024-05-20 10:26AM EDT | 21.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 1 | 42 | 73.44% |
| NUGT240920P00022000 | 2024-04-30 2:10PM EDT | 22.00 | 0.50 | 0.05 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
| NUGT240920P00023000 | 2024-05-10 10:05AM EDT | 23.00 | 0.30 | 0.25 | 0.90 | 0.00 | - | 3 | 21 | 75.29% |
| NUGT240920P00024000 | 2024-06-07 10:55AM EDT | 24.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 15 | 64.70% |
| NUGT240920P00025000 | 2024-06-07 1:45PM EDT | 25.00 | 0.60 | 0.20 | 0.60 | 0.00 | - | 1 | 44 | 59.13% |
| NUGT240920P00026000 | 2024-06-10 1:08PM EDT | 26.00 | 0.70 | 0.60 | 0.75 | +0.45 | +180.00% | 20 | 8 | 63.48% |
| NUGT240920P00027000 | 2024-06-07 1:29PM EDT | 27.00 | 0.90 | 0.75 | 0.95 | 0.00 | - | 5 | 55 | 63.33% |
| NUGT240920P00028000 | 2024-05-31 3:19PM EDT | 28.00 | 0.69 | 0.95 | 1.10 | 0.00 | - | 1 | 628 | 62.50% |
| NUGT240920P00029000 | 2024-05-31 12:03PM EDT | 29.00 | 0.90 | 1.10 | 1.45 | 0.00 | - | 200 | 226 | 62.74% |
| NUGT240920P00030000 | 2024-06-07 11:38AM EDT | 30.00 | 1.45 | 1.35 | 1.60 | 0.00 | - | 1 | 179 | 61.38% |
| NUGT240920P00031000 | 2024-06-10 3:47PM EDT | 31.00 | 1.77 | 1.60 | 1.85 | -0.08 | -4.32% | 3 | 99 | 60.50% |
| NUGT240920P00032000 | 2024-06-10 10:13AM EDT | 32.00 | 2.40 | 2.00 | 2.20 | +0.65 | +37.14% | 1 | 23 | 61.16% |
| NUGT240920P00033000 | 2024-05-31 10:06AM EDT | 33.00 | 1.50 | 1.70 | 2.70 | 0.00 | - | 40 | 2,711 | 57.10% |
| NUGT240920P00034000 | 2024-06-06 11:46AM EDT | 34.00 | 1.73 | 2.00 | 3.80 | 0.00 | - | 4 | 114 | 61.47% |
| NUGT240920P00035000 | 2024-06-07 2:09PM EDT | 35.00 | 3.80 | 1.85 | 3.40 | 0.00 | - | 16 | 332 | 51.69% |
| NUGT240920P00036000 | 2024-06-05 3:41PM EDT | 36.00 | 2.71 | 3.60 | 3.80 | 0.00 | - | 10 | 43 | 59.86% |
| NUGT240920P00037000 | 2024-06-10 3:58PM EDT | 37.00 | 4.20 | 4.10 | 4.30 | -0.47 | -10.06% | 53 | 217 | 59.74% |
| NUGT240920P00038000 | 2024-06-10 2:50PM EDT | 38.00 | 4.80 | 4.20 | 5.30 | +1.30 | +37.14% | 3 | 865 | 59.84% |
| NUGT240920P00039000 | 2024-06-10 2:18PM EDT | 39.00 | 5.40 | 5.10 | 5.40 | 0.00 | - | 6 | 13 | 58.89% |
| NUGT240920P00040000 | 2024-06-10 9:46AM EDT | 40.00 | 6.80 | 5.80 | 6.10 | +0.30 | +4.62% | 4 | 138 | 60.06% |
| NUGT240920P00043000 | 2024-05-29 10:26AM EDT | 43.00 | 6.10 | 7.80 | 8.10 | 0.00 | - | - | 1 | 60.13% |
| NUGT240920P00045000 | 2024-06-07 11:08AM EDT | 45.00 | 9.40 | 8.30 | 9.60 | +0.45 | +5.03% | 1 | 6 | 54.00% |
| NUGT240920P00050000 | 2024-06-06 2:20PM EDT | 50.00 | 10.35 | 13.10 | 14.00 | 0.00 | - | 2 | 2 | 62.31% |
| NUGT240920P00055000 | 2024-06-06 2:48PM EDT | 55.00 | 14.00 | 17.40 | 17.90 | 0.00 | - | 300 | 501 | 57.18% |
| NUGT240920P00060000 | 2024-05-22 1:15PM EDT | 60.00 | 18.30 | 22.20 | 22.50 | 0.00 | - | 3 | 4 | 58.20% |
