Deutsche Märkte öffnen in 8 Stunden 52 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.105,84 -2.043,22 (-3,64%) CMC Crypto 200
1.202,07 -136,99 (-10,23%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Direxion Daily Gold Miners Index Bull 2X Shares (NUGT)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240503C00020000 | 2024-04-16 10:28AM EDT | 20.00 | 16.19 | 15.50 | 20.00 | 0.00 | - | - | 0 | 346.88% |
| NUGT240503C00027000 | 2024-04-19 9:54AM EDT | 27.00 | 12.28 | 8.80 | 12.70 | 0.00 | - | 1 | 2 | 197.66% |
| NUGT240503C00028000 | 2024-03-26 12:03PM EDT | 28.00 | 4.09 | 10.20 | 14.00 | 0.00 | - | 1 | 1 | 519.73% |
| NUGT240503C00028500 | 2024-04-16 9:30AM EDT | 28.50 | 9.05 | 7.60 | 11.10 | 0.00 | - | 1 | 10 | 203.13% |
| NUGT240503C00029000 | 2024-04-30 3:23PM EDT | 29.00 | 8.55 | 7.20 | 10.70 | 0.00 | - | 30 | 31 | 215.63% |
| NUGT240503C00029500 | 2024-04-18 10:08AM EDT | 29.50 | 9.55 | 6.90 | 9.60 | 0.00 | - | - | 10 | 152.34% |
| NUGT240503C00030000 | 2024-04-29 3:49PM EDT | 30.00 | 8.70 | 6.40 | 9.70 | -2.01 | -18.77% | 1 | 40 | 211.72% |
| NUGT240503C00031000 | 2024-04-23 11:04AM EDT | 31.00 | 6.95 | 5.40 | 8.60 | +1.15 | +19.83% | 2 | 13 | 180.86% |
| NUGT240503C00031500 | 2024-04-23 9:30AM EDT | 31.50 | 4.40 | 4.70 | 8.20 | 0.00 | - | 3 | 11 | 161.72% |
| NUGT240503C00032000 | 2024-04-30 11:28AM EDT | 32.00 | 5.95 | 4.10 | 7.60 | 0.00 | - | 4 | 9 | 133.20% |
| NUGT240503C00032500 | 2024-05-01 9:53AM EDT | 32.50 | 4.80 | 3.90 | 6.30 | -3.85 | -44.51% | 3 | 22 | 239.84% |
| NUGT240503C00033000 | 2024-04-26 12:09PM EDT | 33.00 | 7.20 | 3.20 | 6.60 | 0.00 | - | 13 | 40 | 122.27% |
| NUGT240503C00033500 | 2024-04-30 2:45PM EDT | 33.50 | 4.30 | 3.30 | 5.70 | 0.00 | - | 1 | 33 | 126.17% |
| NUGT240503C00034000 | 2024-04-30 2:59PM EDT | 34.00 | 3.69 | 3.40 | 4.00 | 0.00 | - | 1 | 9 | 59.38% |
| NUGT240503C00034500 | 2024-05-01 11:57AM EDT | 34.50 | 3.12 | 3.00 | 3.40 | -0.45 | -12.61% | 2 | 44 | 51.56% |
| NUGT240503C00035000 | 2024-05-01 11:34AM EDT | 35.00 | 3.02 | 2.45 | 2.85 | +0.27 | +9.82% | 3 | 29 | 74.41% |
| NUGT240503C00035500 | 2024-04-30 3:56PM EDT | 35.50 | 2.25 | 2.30 | 2.45 | 0.00 | - | 12 | 13 | 67.38% |
| NUGT240503C00036000 | 2024-05-01 3:58PM EDT | 36.00 | 2.00 | 1.90 | 2.05 | +0.10 | +5.26% | 47 | 169 | 67.19% |
| NUGT240503C00037000 | 2024-05-01 3:59PM EDT | 37.00 | 1.26 | 1.20 | 1.35 | -0.26 | -17.11% | 259 | 86 | 66.21% |
| NUGT240503C00038000 | 2024-05-01 3:55PM EDT | 38.00 | 0.75 | 0.75 | 0.85 | -0.20 | -21.05% | 261 | 316 | 69.53% |
| NUGT240503C00038500 | 2024-05-01 3:48PM EDT | 38.50 | 0.75 | 0.60 | 0.65 | -0.05 | -6.25% | 322 | 329 | 71.29% |
| NUGT240503C00039000 | 2024-05-01 3:59PM EDT | 39.00 | 0.51 | 0.45 | 0.55 | -0.14 | -21.54% | 150 | 317 | 74.22% |
| NUGT240503C00039500 | 2024-05-01 3:48PM EDT | 39.50 | 0.40 | 0.35 | 0.40 | -0.20 | -33.33% | 94 | 145 | 74.61% |
| NUGT240503C00040000 | 2024-05-01 3:55PM EDT | 40.00 | 0.30 | 0.25 | 0.30 | -0.11 | -26.83% | 377 | 454 | 75.00% |
| NUGT240503C00040500 | 2024-05-01 1:34PM EDT | 40.50 | 0.50 | 0.20 | 0.30 | +0.16 | +47.06% | 24 | 397 | 81.25% |
| NUGT240503C00041000 | 2024-05-01 3:10PM EDT | 41.00 | 0.40 | 0.15 | 0.20 | +0.12 | +42.86% | 109 | 437 | 80.47% |
| NUGT240503C00041500 | 2024-05-01 2:39PM EDT | 41.50 | 0.30 | 0.10 | 0.20 | 0.00 | - | 22 | 113 | 84.38% |
| NUGT240503C00042000 | 2024-05-01 3:47PM EDT | 42.00 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 217 | 2,663 | 87.70% |
| NUGT240503C00042500 | 2024-04-30 2:58PM EDT | 42.50 | 0.17 | 0.05 | 0.15 | 0.00 | - | 242 | 268 | 89.84% |
| NUGT240503C00043000 | 2024-05-01 3:47PM EDT | 43.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 27 | 140 | 90.63% |
| NUGT240503C00043500 | 2024-05-01 3:59PM EDT | 43.50 | 0.08 | 0.05 | 0.10 | -0.05 | -38.46% | 25 | 76 | 96.88% |
| NUGT240503C00044000 | 2024-05-01 10:24AM EDT | 44.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 451 | 108.98% |
| NUGT240503C00044500 | 2024-05-01 3:57PM EDT | 44.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 3 | 18 | 100.78% |
| NUGT240503C00045000 | 2024-05-01 2:46PM EDT | 45.00 | 0.15 | 0.00 | 0.30 | +0.09 | +150.00% | 24 | 222 | 132.03% |
| NUGT240503C00045500 | 2024-04-30 11:01AM EDT | 45.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 19 | 138.28% |
| NUGT240503C00046000 | 2024-04-30 2:05PM EDT | 46.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 7 | 113 | 149.22% |
| NUGT240503C00046500 | 2024-04-29 10:17AM EDT | 46.50 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 173.44% |
| NUGT240503C00047000 | 2024-04-30 1:47PM EDT | 47.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 4 | 27 | 135.94% |
| NUGT240503C00047500 | 2024-05-01 12:04PM EDT | 47.50 | 0.05 | 0.00 | 0.35 | -0.03 | -37.50% | 5 | 41 | 167.19% |
| NUGT240503C00048000 | 2024-04-29 10:35AM EDT | 48.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 37 | 41 | 172.66% |
| NUGT240503C00050000 | 2024-04-29 12:33PM EDT | 50.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 5 | 114 | 219.34% |
| NUGT240503C00051000 | 2024-04-29 9:30AM EDT | 51.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 3 | 9 | 265.82% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240503P00020000 | 2024-04-09 10:07AM EDT | 20.00 | 0.08 | 0.00 | 1.05 | 0.00 | - | 2 | 2 | 519.53% |
| NUGT240503P00022000 | 2024-04-02 1:15PM EDT | 22.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 5 | 259.38% |
| NUGT240503P00023000 | 2024-03-27 12:12PM EDT | 23.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 317.97% |
| NUGT240503P00024000 | 2024-04-01 12:26PM EDT | 24.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 423.83% |
| NUGT240503P00025500 | 2024-03-25 9:34AM EDT | 25.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| NUGT240503P00026000 | 2024-04-16 3:44PM EDT | 26.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 80 | 47 | 364.84% |
| NUGT240503P00026500 | 2024-04-16 3:44PM EDT | 26.50 | 0.14 | 0.00 | 1.05 | 0.00 | - | - | 40 | 325.00% |
| NUGT240503P00027000 | 2024-04-16 2:48PM EDT | 27.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 18 | 23 | 307.42% |
| NUGT240503P00027500 | 2024-04-03 2:22PM EDT | 27.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 178.13% |
| NUGT240503P00028000 | 2024-04-18 2:00PM EDT | 28.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 16 | 290.04% |
| NUGT240503P00028500 | 2024-04-16 2:48PM EDT | 28.50 | 0.20 | 0.00 | 1.10 | 0.00 | - | 18 | 20 | 277.34% |
| NUGT240503P00029000 | 2024-04-09 11:46AM EDT | 29.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 2 | 151.56% |
| NUGT240503P00029500 | 2024-04-22 3:51PM EDT | 29.50 | 0.11 | 0.00 | 0.85 | 0.00 | - | 3 | 3 | 232.42% |
| NUGT240503P00030000 | 2024-04-30 10:06AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 81 | 145.31% |
| NUGT240503P00030500 | 2024-05-01 3:15PM EDT | 30.50 | 0.02 | 0.00 | 0.85 | -0.09 | -81.82% | 21 | 9 | 208.98% |
| NUGT240503P00031000 | 2024-04-29 10:46AM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 118.75% |
| NUGT240503P00031500 | 2024-04-26 10:37AM EDT | 31.50 | 0.07 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 166.60% |
| NUGT240503P00032000 | 2024-04-30 3:50PM EDT | 32.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 107 | 128 | 147.66% |
| NUGT240503P00032500 | 2024-04-30 3:55PM EDT | 32.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 33 | 39 | 137.31% |
| NUGT240503P00033000 | 2024-05-01 2:56PM EDT | 33.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 21 | 135 | 85.94% |
| NUGT240503P00033500 | 2024-05-01 9:47AM EDT | 33.50 | 0.16 | 0.00 | 0.20 | +0.01 | +6.67% | 1 | 36 | 90.63% |
| NUGT240503P00034000 | 2024-05-01 1:02PM EDT | 34.00 | 0.16 | 0.05 | 0.10 | -0.14 | -46.67% | 12 | 102 | 76.17% |
| NUGT240503P00034500 | 2024-05-01 3:03PM EDT | 34.50 | 0.05 | 0.05 | 0.15 | -0.25 | -83.33% | 32 | 111 | 72.66% |
| NUGT240503P00035000 | 2024-05-01 3:28PM EDT | 35.00 | 0.10 | 0.10 | 0.20 | -0.35 | -77.78% | 127 | 385 | 71.48% |
| NUGT240503P00035500 | 2024-05-01 12:01PM EDT | 35.50 | 0.45 | 0.15 | 0.25 | -0.10 | -18.18% | 2 | 99 | 67.97% |
| NUGT240503P00036000 | 2024-05-01 3:20PM EDT | 36.00 | 0.26 | 0.25 | 0.35 | -0.49 | -65.33% | 130 | 282 | 67.77% |
| NUGT240503P00037000 | 2024-05-01 3:59PM EDT | 37.00 | 0.65 | 0.60 | 0.65 | -0.59 | -47.58% | 260 | 807 | 68.56% |
| NUGT240503P00038000 | 2024-05-01 3:54PM EDT | 38.00 | 1.05 | 1.10 | 1.20 | -0.69 | -39.66% | 59 | 300 | 71.68% |
| NUGT240503P00038500 | 2024-05-01 3:38PM EDT | 38.50 | 1.24 | 1.40 | 1.55 | -0.41 | -24.85% | 29 | 67 | 73.54% |
| NUGT240503P00039000 | 2024-05-01 3:45PM EDT | 39.00 | 1.61 | 1.80 | 1.90 | -0.69 | -30.00% | 80 | 187 | 76.56% |
| NUGT240503P00039500 | 2024-04-30 10:12AM EDT | 39.50 | 2.00 | 2.15 | 2.55 | 0.00 | - | 15 | 92 | 88.28% |
| NUGT240503P00040000 | 2024-05-01 3:23PM EDT | 40.00 | 2.02 | 2.60 | 2.70 | -0.70 | -25.74% | 132 | 248 | 80.47% |
| NUGT240503P00040500 | 2024-04-30 10:28AM EDT | 40.50 | 2.85 | 3.00 | 3.20 | 0.00 | - | 23 | 47 | 84.77% |
| NUGT240503P00041000 | 2024-05-01 12:54PM EDT | 41.00 | 3.80 | 3.40 | 3.60 | -0.10 | -2.56% | 1 | 106 | 81.05% |
| NUGT240503P00041500 | 2024-04-29 3:18PM EDT | 41.50 | 1.80 | 3.90 | 4.10 | 0.00 | - | 7 | 67 | 89.06% |
| NUGT240503P00042000 | 2024-04-30 3:42PM EDT | 42.00 | 4.89 | 4.40 | 4.60 | 0.00 | - | 142 | 129 | 96.48% |
| NUGT240503P00042500 | 2024-04-19 11:00AM EDT | 42.50 | 4.00 | 4.80 | 5.80 | 0.00 | - | 6 | 42 | 141.60% |
| NUGT240503P00043000 | 2024-04-29 3:05PM EDT | 43.00 | 3.00 | 4.50 | 5.50 | 0.00 | - | 18 | 45 | 110.94% |
| NUGT240503P00043500 | 2024-04-19 1:00PM EDT | 43.50 | 4.50 | 4.90 | 6.60 | 0.00 | - | 4 | 35 | 189.26% |
| NUGT240503P00044000 | 2024-04-29 10:10AM EDT | 44.00 | 3.95 | 4.40 | 7.90 | 0.00 | - | 4 | 6 | 269.53% |
| NUGT240503P00044500 | 2024-04-19 12:45PM EDT | 44.50 | 5.50 | 4.90 | 8.30 | 0.00 | - | 4 | 16 | 270.31% |
| NUGT240503P00045000 | 2024-04-29 10:00AM EDT | 45.00 | 5.60 | 5.50 | 8.70 | +0.62 | +12.45% | 1 | 23 | 270.51% |
| NUGT240503P00045500 | 2024-04-17 10:07AM EDT | 45.50 | 7.50 | 6.10 | 9.70 | 0.00 | - | - | 4 | 121.09% |
| NUGT240503P00046000 | 2024-04-15 10:04AM EDT | 46.00 | 8.50 | 6.30 | 10.20 | 0.00 | - | - | 5 | 330.86% |
| NUGT240503P00049000 | 2024-04-15 10:04AM EDT | 49.00 | 11.20 | 9.30 | 12.90 | 0.00 | - | - | 2 | 352.93% |
| NUGT240503P00050000 | 2024-04-15 1:48PM EDT | 50.00 | 12.30 | 10.00 | 14.50 | 0.00 | - | 2 | 4 | 420.70% |
