Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.828,15 +29,16 (+0,08%) Bitcoin EUR
64.764,70 -66,21 (-0,10%) CMC Crypto 200
1.443,24 -3,43 (-0,24%) Nasdaq Compositive
17.185,98 +52,85 (+0,31%) S&P 500
5.358,12 +11,13 (+0,21%)
Direxion Daily Gold Miners Index Bull 2X Shares (NUGT)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:37PM EDT. Markt geöffnet.
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240614C00028000 | 2024-06-10 12:01PM EDT | 28.00 | 9.90 | 10.00 | 10.50 | +0.55 | +5.88% | 5 | 43 | 150.00% |
| NUGT240614C00029000 | 2024-05-17 3:20PM EDT | 29.00 | 16.50 | 7.20 | 9.80 | 0.00 | - | 28 | 28 | 221.68% |
| NUGT240614C00031000 | 2024-06-10 10:17AM EDT | 31.00 | 6.70 | 7.10 | 8.80 | -4.35 | -39.37% | 3 | 33 | 196.78% |
| NUGT240614C00032000 | 2024-06-06 12:10PM EDT | 32.00 | 10.52 | 6.20 | 6.50 | 0.00 | - | 1 | 2 | 111.72% |
| NUGT240614C00032500 | 2024-06-05 10:00AM EDT | 32.50 | 6.60 | 5.60 | 6.10 | 0.00 | - | - | 1 | 104.30% |
| NUGT240614C00034000 | 2024-06-07 12:47PM EDT | 34.00 | 3.97 | 4.40 | 4.60 | 0.00 | - | 3 | 7 | 97.85% |
| NUGT240614C00034500 | 2024-06-10 9:46AM EDT | 34.50 | 2.95 | 3.80 | 4.00 | -2.80 | -48.70% | 13 | 5 | 79.49% |
| NUGT240614C00035000 | 2024-06-10 2:43PM EDT | 35.00 | 3.51 | 3.50 | 3.60 | +0.26 | +8.00% | 7 | 14 | 85.25% |
| NUGT240614C00036000 | 2024-06-10 2:22PM EDT | 36.00 | 2.60 | 2.70 | 2.75 | +0.50 | +23.81% | 56 | 60 | 79.98% |
| NUGT240614C00036500 | 2024-06-07 12:14PM EDT | 36.50 | 1.70 | 2.30 | 2.35 | -0.40 | -19.05% | 1 | 4 | 76.56% |
| NUGT240614C00037000 | 2024-06-10 12:04PM EDT | 37.00 | 1.80 | 1.95 | 2.10 | +0.30 | +20.00% | 26 | 50 | 77.93% |
| NUGT240614C00037500 | 2024-06-10 1:08PM EDT | 37.50 | 1.55 | 1.60 | 1.70 | +0.20 | +14.81% | 112 | 32 | 73.24% |
| NUGT240614C00038000 | 2024-06-10 3:00PM EDT | 38.00 | 1.30 | 1.30 | 1.40 | +0.26 | +25.00% | 169 | 166 | 71.29% |
| NUGT240614C00038500 | 2024-06-10 3:06PM EDT | 38.50 | 1.10 | 1.10 | 1.15 | +0.25 | +29.41% | 126 | 49 | 71.97% |
| NUGT240614C00039000 | 2024-06-10 3:18PM EDT | 39.00 | 0.88 | 0.85 | 0.95 | +0.25 | +38.46% | 1,052 | 1,050 | 70.90% |
| NUGT240614C00039500 | 2024-06-10 2:41PM EDT | 39.50 | 0.70 | 0.70 | 0.80 | +0.15 | +27.27% | 90 | 26 | 72.46% |
| NUGT240614C00040000 | 2024-06-10 3:18PM EDT | 40.00 | 0.57 | 0.55 | 0.60 | +0.12 | +27.27% | 243 | 193 | 70.80% |
| NUGT240614C00040500 | 2024-06-10 3:08PM EDT | 40.50 | 0.45 | 0.40 | 0.45 | 0.00 | - | 25 | 11 | 68.95% |
| NUGT240614C00041000 | 2024-06-10 3:18PM EDT | 41.00 | 0.35 | 0.30 | 0.35 | +0.10 | +47.62% | 1,024 | 861 | 68.75% |
| NUGT240614C00041500 | 2024-06-10 2:41PM EDT | 41.50 | 0.25 | 0.25 | 0.30 | 0.00 | - | 63 | 66 | 71.48% |
| NUGT240614C00042000 | 2024-06-10 3:07PM EDT | 42.00 | 0.20 | 0.20 | 0.25 | -0.20 | -50.00% | 55 | 177 | 73.05% |
| NUGT240614C00042500 | 2024-06-10 3:19PM EDT | 42.50 | 0.16 | 0.15 | 0.20 | -0.06 | -25.00% | 13 | 63 | 73.63% |
| NUGT240614C00043000 | 2024-06-10 2:09PM EDT | 43.00 | 0.12 | 0.10 | 0.15 | -0.06 | -33.33% | 1 | 292 | 72.66% |
| NUGT240614C00043500 | 2024-06-10 11:04AM EDT | 43.50 | 0.12 | 0.10 | 0.15 | +0.01 | +9.09% | 21 | 74 | 77.73% |
| NUGT240614C00044000 | 2024-06-10 11:38AM EDT | 44.00 | 0.07 | 0.05 | 0.10 | -0.04 | -36.36% | 6 | 244 | 74.22% |
| NUGT240614C00044500 | 2024-06-10 3:18PM EDT | 44.50 | 0.07 | 0.05 | 0.10 | -1.09 | -91.60% | 6 | 104 | 78.91% |
| NUGT240614C00045000 | 2024-06-10 9:56AM EDT | 45.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 100 | 83.20% |
| NUGT240614C00045500 | 2024-06-10 11:04AM EDT | 45.50 | 0.07 | 0.05 | 0.50 | -0.03 | -30.00% | 10 | 144 | 117.77% |
| NUGT240614C00046000 | 2024-06-10 2:27PM EDT | 46.00 | 0.25 | 0.00 | 0.25 | +0.11 | +78.57% | 1 | 53 | 101.95% |
| NUGT240614C00046500 | 2024-06-06 11:30AM EDT | 46.50 | 0.50 | 0.00 | 0.10 | 0.00 | - | - | 7 | 89.06% |
| NUGT240614C00047000 | 2024-06-07 1:54PM EDT | 47.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 7 | 35 | 129.69% |
| NUGT240614C00047500 | 2024-06-10 9:33AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 30 | 4 | 87.50% |
| NUGT240614C00048000 | 2024-06-10 10:07AM EDT | 48.00 | 0.05 | 0.00 | 0.25 | -0.40 | -88.89% | 1 | 119 | 119.14% |
| NUGT240614C00048500 | 2024-06-07 1:44PM EDT | 48.50 | 0.09 | 0.00 | 0.50 | 0.00 | - | 20 | 23 | 143.75% |
| NUGT240614C00049000 | 2024-06-10 9:30AM EDT | 49.00 | 0.05 | 0.00 | 0.45 | -0.23 | -82.14% | 15 | 29 | 144.53% |
| NUGT240614C00050000 | 2024-06-10 10:47AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 54 | 129.69% |
| NUGT240614C00051000 | 2024-06-10 1:58PM EDT | 51.00 | 0.03 | 0.00 | 0.40 | -0.12 | -80.00% | 1 | 20 | 157.42% |
| NUGT240614C00053000 | 2024-06-03 10:27AM EDT | 53.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 181.25% |
| NUGT240614C00054000 | 2024-06-04 9:49AM EDT | 54.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 189.06% |
| NUGT240614C00055000 | 2024-06-04 12:13PM EDT | 55.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 52 | 196.48% |
| NUGT240614C00056000 | 2024-06-05 9:39AM EDT | 56.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 50 | 102 | 203.91% |
| NUGT240614C00060000 | 2024-06-06 11:34AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 64 | 112 | 160.94% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240614P00020000 | 2024-06-07 3:25PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 79 | 237.50% |
| NUGT240614P00025000 | 2024-06-04 2:13PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 178.13% |
| NUGT240614P00028000 | 2024-06-07 9:49AM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 58 | 135.94% |
| NUGT240614P00029000 | 2024-06-10 9:46AM EDT | 29.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 2 | 119 | 121.88% |
| NUGT240614P00030000 | 2024-06-10 2:17PM EDT | 30.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 12 | 11 | 109.38% |
| NUGT240614P00031000 | 2024-06-10 3:10PM EDT | 31.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 11 | 90 | 103.91% |
| NUGT240614P00032000 | 2024-06-10 12:16PM EDT | 32.00 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 38 | 25 | 90.63% |
| NUGT240614P00032500 | 2024-06-07 1:49PM EDT | 32.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 6 | 89.45% |
| NUGT240614P00033000 | 2024-06-10 2:17PM EDT | 33.00 | 0.13 | 0.05 | 0.15 | -0.04 | -23.53% | 13 | 60 | 82.81% |
| NUGT240614P00033500 | 2024-06-10 9:42AM EDT | 33.50 | 0.25 | 0.10 | 0.15 | +0.04 | +19.05% | 21 | 4 | 80.08% |
| NUGT240614P00034000 | 2024-06-10 2:00PM EDT | 34.00 | 0.19 | 0.15 | 0.20 | -0.11 | -36.67% | 47 | 63 | 79.69% |
| NUGT240614P00034500 | 2024-06-10 1:19PM EDT | 34.50 | 0.20 | 0.20 | 0.25 | -0.16 | -44.44% | 13 | 8 | 77.93% |
| NUGT240614P00035000 | 2024-06-10 1:24PM EDT | 35.00 | 0.30 | 0.25 | 0.30 | -0.21 | -41.18% | 118 | 100 | 75.00% |
| NUGT240614P00035500 | 2024-06-10 2:38PM EDT | 35.50 | 0.35 | 0.30 | 0.40 | -0.24 | -40.68% | 35 | 39 | 73.14% |
| NUGT240614P00036000 | 2024-06-10 12:01PM EDT | 36.00 | 0.55 | 0.40 | 0.50 | -0.29 | -34.52% | 16 | 206 | 71.88% |
| NUGT240614P00036500 | 2024-06-10 1:03PM EDT | 36.50 | 0.65 | 0.55 | 0.65 | -0.25 | -27.78% | 46 | 128 | 72.36% |
| NUGT240614P00037000 | 2024-06-10 2:31PM EDT | 37.00 | 0.76 | 0.70 | 0.75 | -0.47 | -38.21% | 62 | 238 | 69.43% |
| NUGT240614P00037500 | 2024-06-10 2:41PM EDT | 37.50 | 0.95 | 0.90 | 0.95 | -0.50 | -34.48% | 43 | 43 | 69.53% |
| NUGT240614P00038000 | 2024-06-10 12:41PM EDT | 38.00 | 1.15 | 1.05 | 1.20 | -0.54 | -31.95% | 17 | 229 | 67.77% |
| NUGT240614P00038500 | 2024-06-07 3:51PM EDT | 38.50 | 2.05 | 1.30 | 1.45 | 0.00 | - | 7 | 61 | 66.99% |
| NUGT240614P00039000 | 2024-06-07 2:49PM EDT | 39.00 | 2.50 | 1.60 | 1.70 | 0.00 | - | 46 | 196 | 65.72% |
| NUGT240614P00039500 | 2024-06-10 2:19PM EDT | 39.50 | 2.12 | 1.95 | 2.05 | -0.57 | -21.19% | 10 | 43 | 66.99% |
| NUGT240614P00040000 | 2024-06-10 12:01PM EDT | 40.00 | 2.60 | 2.25 | 2.30 | -0.74 | -22.16% | 4 | 161 | 61.62% |
| NUGT240614P00040500 | 2024-06-07 3:45PM EDT | 40.50 | 3.69 | 2.60 | 2.75 | 0.00 | - | 5 | 32 | 62.40% |
| NUGT240614P00041000 | 2024-06-10 12:53PM EDT | 41.00 | 3.31 | 3.00 | 3.20 | -0.69 | -17.25% | 1 | 333 | 63.48% |
| NUGT240614P00041500 | 2024-06-07 9:49AM EDT | 41.50 | 4.01 | 3.50 | 3.70 | +0.61 | +17.94% | 1 | 20 | 70.12% |
| NUGT240614P00042000 | 2024-06-10 11:52AM EDT | 42.00 | 4.50 | 3.80 | 4.00 | -0.10 | -2.17% | 11 | 71 | 52.34% |
| NUGT240614P00042500 | 2024-06-10 11:13AM EDT | 42.50 | 5.04 | 4.30 | 4.50 | -0.26 | -4.91% | 10 | 27 | 57.03% |
| NUGT240614P00043000 | 2024-06-07 9:37AM EDT | 43.00 | 4.40 | 4.70 | 5.00 | 0.00 | - | 6 | 14 | 77.34% |
| NUGT240614P00043500 | 2024-06-07 1:33PM EDT | 43.50 | 6.29 | 4.50 | 5.40 | 0.00 | - | 1 | 2 | 66.80% |
| NUGT240614P00044000 | 2024-06-10 10:26AM EDT | 44.00 | 6.53 | 5.70 | 6.00 | -0.15 | -2.25% | 1 | 10 | 54.69% |
| NUGT240614P00044500 | 2024-06-07 1:40PM EDT | 44.50 | 7.02 | 6.20 | 6.40 | 0.00 | - | 4 | 7 | 75.78% |
| NUGT240614P00045000 | 2024-06-07 2:26PM EDT | 45.00 | 8.21 | 6.70 | 8.00 | +0.41 | +5.26% | 1 | 36 | 135.94% |
| NUGT240614P00045500 | 2024-06-06 11:37AM EDT | 45.50 | 8.05 | 6.10 | 8.60 | +4.35 | +117.57% | 1 | 1 | 65.63% |
| NUGT240614P00046000 | 2024-06-07 9:45AM EDT | 46.00 | 7.25 | 7.10 | 9.70 | 0.00 | - | 7 | 18 | 151.95% |
| NUGT240614P00047000 | 2024-06-05 3:40PM EDT | 47.00 | 7.10 | 7.50 | 10.70 | 0.00 | - | 5 | 5 | 131.25% |
| NUGT240614P00050000 | 2024-06-03 3:27PM EDT | 50.00 | 8.30 | 10.30 | 13.80 | 0.00 | - | 3 | 3 | 150.98% |
