U.S. markets closed
F S&P 500
5,214.25 +0.50 (+0.01%) F Dow Jones
39,023.00 -4.00 (-0.01%) F Nasdaq
18,208.75 +9.25 (+0.05%) E-mini Russell 2000 Index Futur
2,073.40 -3.30 (-0.16%) Petróleo
78.25 -0.13 (-0.17%) Oro
2,322.30 -1.90 (-0.08%)
Direxion Daily Real Estate Bear 3X Shares (DRV)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV240517C00020000 | 2024-04-04 2:15PM EDT | 20.00 | 18.40 | 22.20 | 22.70 | 0.00 | - | 3 | 0 | 400.78% |
| DRV240517C00025000 | 2024-03-22 12:03PM EDT | 25.00 | 12.70 | 21.30 | 21.80 | 0.00 | - | 5 | 14 | 569.04% |
| DRV240517C00030000 | 2024-04-17 3:50PM EDT | 30.00 | 16.80 | 10.90 | 11.40 | 0.00 | - | 2 | 101 | 130.47% |
| DRV240517C00033000 | 2024-04-30 12:24PM EDT | 33.00 | 11.30 | 7.90 | 8.40 | 0.00 | - | 1 | 3 | 98.24% |
| DRV240517C00035000 | 2024-05-07 3:27PM EDT | 35.00 | 6.26 | 5.90 | 6.40 | -1.44 | -18.70% | 37 | 204 | 77.54% |
| DRV240517C00036000 | 2024-05-07 12:25PM EDT | 36.00 | 4.92 | 4.90 | 5.40 | -1.88 | -27.65% | 18 | 19 | 67.38% |
| DRV240517C00037000 | 2024-04-17 11:01AM EDT | 37.00 | 9.70 | 4.10 | 4.30 | 0.00 | - | 1 | 3 | 49.02% |
| DRV240517C00038000 | 2024-04-17 1:07PM EDT | 38.00 | 3.20 | 3.20 | 3.40 | -5.50 | -63.22% | 1 | 1 | 46.78% |
| DRV240517C00039000 | 2024-05-07 10:16AM EDT | 39.00 | 2.60 | 2.40 | 2.60 | -3.80 | -59.38% | 6 | 82 | 46.48% |
| DRV240517C00040000 | 2024-05-07 10:27AM EDT | 40.00 | 2.00 | 1.65 | 1.90 | -1.10 | -35.48% | 6 | 248 | 46.09% |
| DRV240517C00041000 | 2024-05-07 12:31PM EDT | 41.00 | 1.25 | 1.20 | 1.35 | -1.10 | -46.81% | 33 | 103 | 46.78% |
| DRV240517C00042000 | 2024-05-07 3:18PM EDT | 42.00 | 1.00 | 0.80 | 0.95 | -0.70 | -41.18% | 60 | 116 | 48.34% |
| DRV240517C00043000 | 2024-05-07 3:23PM EDT | 43.00 | 0.65 | 0.55 | 0.65 | -0.60 | -48.00% | 51 | 109 | 49.66% |
| DRV240517C00044000 | 2024-05-07 2:44PM EDT | 44.00 | 0.40 | 0.35 | 0.45 | -0.60 | -60.00% | 74 | 57 | 51.56% |
| DRV240517C00045000 | 2024-05-07 3:14PM EDT | 45.00 | 0.30 | 0.25 | 0.30 | -0.59 | -66.29% | 271 | 219 | 51.17% |
| DRV240517C00046000 | 2024-05-07 3:36PM EDT | 46.00 | 0.20 | 0.15 | 0.20 | -0.20 | -50.00% | 24 | 97 | 52.15% |
| DRV240517C00047000 | 2024-05-07 2:42PM EDT | 47.00 | 0.15 | 0.10 | 0.15 | -0.25 | -62.50% | 15 | 70 | 54.49% |
| DRV240517C00048000 | 2024-05-06 1:18PM EDT | 48.00 | 0.27 | 0.05 | 0.10 | 0.00 | - | 1 | 145 | 54.88% |
| DRV240517C00049000 | 2024-05-07 11:16AM EDT | 49.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 1 | 38 | 60.55% |
| DRV240517C00050000 | 2024-05-07 9:54AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 22 | 353 | 61.72% |
| DRV240517C00051000 | 2024-05-06 10:52AM EDT | 51.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 66.80% |
| DRV240517C00052000 | 2024-05-07 9:49AM EDT | 52.00 | 0.05 | 0.00 | 0.05 | -0.11 | -68.75% | 12 | 106 | 64.84% |
| DRV240517C00053000 | 2024-04-30 11:01AM EDT | 53.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 532 | 25.00% |
| DRV240517C00054000 | 2024-05-07 10:44AM EDT | 54.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 1 | 33 | 80.86% |
| DRV240517C00055000 | 2024-05-03 2:18PM EDT | 55.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 138 | 85.55% |
| DRV240517C00056000 | 2024-04-17 11:12AM EDT | 56.00 | 1.05 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 89.84% |
| DRV240517C00057000 | 2024-04-23 11:10AM EDT | 57.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| DRV240517C00058000 | 2024-04-26 11:23AM EDT | 58.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 17 | 32 | 98.44% |
| DRV240517C00059000 | 2024-05-02 9:30AM EDT | 59.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 102.34% |
| DRV240517C00060000 | 2024-05-07 3:27PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 30 | 283 | 50.00% |
| DRV240517C00061000 | 2024-04-22 10:41AM EDT | 61.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 110.16% |
| DRV240517C00062000 | 2024-02-15 10:30AM EDT | 62.00 | 0.80 | 0.30 | 0.40 | 0.00 | - | 1 | 13 | 159.96% |
| DRV240517C00063000 | 2024-05-02 9:30AM EDT | 63.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 117.58% |
| DRV240517C00065000 | 2024-04-17 9:45AM EDT | 65.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 6 | 126 | 125.00% |
| DRV240517C00070000 | 2024-04-22 12:21PM EDT | 70.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 22 | 55 | 141.41% |
| DRV240517C00075000 | 2024-03-27 10:28AM EDT | 75.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 156.25% |
| DRV240517C00080000 | 2024-04-22 9:59AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 61 | 50.00% |
| DRV240517C00085000 | 2024-02-05 11:11AM EDT | 85.00 | 0.61 | 0.15 | 0.25 | 0.00 | - | 4 | 8 | 222.66% |
| DRV240517C00090000 | 2024-04-15 3:50PM EDT | 90.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 50 | 66 | 195.31% |
| DRV240517C00095000 | 2024-03-28 12:17PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 206.25% |
| DRV240517C00100000 | 2024-04-22 11:49AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 221 | 217.19% |
| DRV240517C00105000 | 2024-04-10 1:29PM EDT | 105.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 164 | 226.56% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV240517P00025000 | 2024-02-27 3:39PM EDT | 25.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 9 | 143.75% |
| DRV240517P00030000 | 2024-04-16 11:19AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 96.48% |
| DRV240517P00033000 | 2024-04-22 10:12AM EDT | 33.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 1 | 71.09% |
| DRV240517P00034000 | 2024-04-15 9:30AM EDT | 34.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | - | 2 | 62.89% |
| DRV240517P00035000 | 2024-04-23 1:11PM EDT | 35.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 54.69% |
| DRV240517P00036000 | 2024-05-03 11:05AM EDT | 36.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 53.91% |
| DRV240517P00037000 | 2024-05-03 10:16AM EDT | 37.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 1 | 4 | 45.12% |
| DRV240517P00038000 | 2024-05-07 1:50PM EDT | 38.00 | 0.15 | 0.10 | 0.20 | -0.25 | -62.50% | 3 | 13 | 44.14% |
| DRV240517P00039000 | 2024-05-07 2:48PM EDT | 39.00 | 0.32 | 0.30 | 0.40 | +0.12 | +60.00% | 26 | 32 | 44.53% |
| DRV240517P00040000 | 2024-05-06 11:43AM EDT | 40.00 | 0.32 | 0.60 | 0.70 | 0.00 | - | 4 | 77 | 44.43% |
| DRV240517P00041000 | 2024-05-07 12:50PM EDT | 41.00 | 1.20 | 1.05 | 1.20 | +0.55 | +84.62% | 3 | 23 | 47.17% |
| DRV240517P00042000 | 2024-05-07 3:12PM EDT | 42.00 | 1.70 | 1.65 | 2.75 | +0.70 | +70.00% | 4 | 33 | 63.67% |
| DRV240517P00043000 | 2024-05-07 3:12PM EDT | 43.00 | 2.42 | 2.35 | 2.60 | +0.84 | +53.16% | 1 | 33 | 54.20% |
| DRV240517P00044000 | 2024-05-03 2:08PM EDT | 44.00 | 2.52 | 3.10 | 3.40 | 0.00 | - | 11 | 21 | 56.74% |
| DRV240517P00045000 | 2024-05-03 2:08PM EDT | 45.00 | 3.26 | 4.00 | 4.30 | 0.00 | - | 11 | 34 | 53.32% |
| DRV240517P00046000 | 2024-05-03 9:38AM EDT | 46.00 | 5.39 | 4.90 | 5.30 | 0.00 | - | 1 | 19 | 58.40% |
| DRV240517P00047000 | 2024-04-29 12:06PM EDT | 47.00 | 4.45 | 5.80 | 6.20 | 0.00 | - | 10 | 25 | 58.01% |
| DRV240517P00048000 | 2024-04-15 2:47PM EDT | 48.00 | 6.00 | 6.80 | 7.20 | 0.00 | - | 1 | 5 | 64.65% |
| DRV240517P00049000 | 2024-01-17 10:33AM EDT | 49.00 | 13.95 | 10.70 | 12.70 | 0.00 | - | 2 | 0 | 240.77% |
| DRV240517P00050000 | 2024-05-07 12:21PM EDT | 50.00 | 9.16 | 8.70 | 9.10 | +2.63 | +40.28% | 9 | 15 | 63.67% |
| DRV240517P00051000 | 2024-04-22 1:46PM EDT | 51.00 | 6.50 | 9.70 | 10.20 | 0.00 | - | 1 | 4 | 76.95% |
| DRV240517P00052000 | 2024-04-18 10:17AM EDT | 52.00 | 6.60 | 10.70 | 11.20 | 0.00 | - | 1 | 6 | 82.23% |
| DRV240517P00053000 | 2024-01-04 1:40PM EDT | 53.00 | 18.50 | 15.30 | 15.60 | 0.00 | - | - | 1 | 267.58% |
| DRV240517P00054000 | 2024-04-18 10:31AM EDT | 54.00 | 8.25 | 12.70 | 13.20 | 0.00 | - | 4 | 7 | 92.58% |
| DRV240517P00055000 | 2024-04-12 9:36AM EDT | 55.00 | 14.40 | 13.70 | 15.50 | 0.00 | - | 1 | 0 | 153.52% |
| DRV240517P00057000 | 2024-02-28 11:58AM EDT | 57.00 | 19.30 | 21.80 | 22.10 | 0.00 | - | 1 | 11 | 394.82% |
| DRV240517P00058000 | 2024-02-28 1:27PM EDT | 58.00 | 20.60 | 22.80 | 23.10 | 0.00 | - | 1 | 9 | 402.34% |
| DRV240517P00060000 | 2024-03-28 3:07PM EDT | 60.00 | 24.90 | 13.20 | 17.20 | 0.00 | - | 1 | 0 | 0.00% |
| DRV240517P00061000 | 2024-03-08 12:38PM EDT | 61.00 | 27.00 | 22.60 | 23.00 | 0.00 | - | 2 | 4 | 299.22% |
| DRV240517P00062000 | 2024-03-08 3:47PM EDT | 62.00 | 28.30 | 23.60 | 24.00 | 0.00 | - | 2 | 3 | 305.57% |
| DRV240517P00063000 | 2024-04-11 12:58PM EDT | 63.00 | 22.90 | 21.70 | 22.20 | 0.00 | - | 1 | 11 | 132.42% |
| DRV240517P00065000 | 2024-02-28 1:27PM EDT | 65.00 | 27.40 | 29.80 | 30.10 | 0.00 | - | 1 | 4 | 449.51% |
| DRV240517P00070000 | 2024-02-28 2:31PM EDT | 70.00 | 32.80 | 34.80 | 35.10 | 0.00 | - | 2 | 0 | 478.42% |
| DRV240517P00075000 | 2024-04-16 1:54PM EDT | 75.00 | 29.40 | 33.70 | 34.20 | 0.00 | - | 1 | 0 | 174.61% |
| DRV240517P00080000 | 2024-03-14 3:12PM EDT | 80.00 | 42.40 | 36.70 | 40.10 | 0.00 | - | 1 | 0 | 305.96% |
| DRV240517P00085000 | 2024-02-28 2:47PM EDT | 85.00 | 47.80 | 49.80 | 50.10 | 0.00 | - | 1 | 0 | 549.32% |
| DRV240517P00090000 | 2024-03-11 10:39AM EDT | 90.00 | 55.30 | 49.90 | 50.20 | 0.00 | - | 1 | 0 | 337.40% |
| DRV240517P00095000 | 2024-03-14 3:38PM EDT | 95.00 | 57.30 | 53.20 | 55.10 | 0.00 | - | 2 | 0 | 267.58% |
| DRV240517P00100000 | 2024-03-11 11:05AM EDT | 100.00 | 65.30 | 60.10 | 60.30 | 0.00 | - | 4 | 0 | 377.73% |
| DRV240517P00105000 | 2024-03-11 11:05AM EDT | 105.00 | 70.30 | 65.00 | 65.30 | 0.00 | - | 2 | 0 | 387.99% |
© 2024 Yahoo. Todos los derechos reservados.