U.S. markets closed
F S&P 500
5,243.00 -3.25 (-0.06%) F Dow Jones
39,630.00 -12.00 (-0.03%) F Nasdaq
18,245.50 -9.50 (-0.05%) E-mini Russell 2000 Index Futur
2,067.40 -0.50 (-0.02%) Petróleo
78.13 -0.13 (-0.17%) Oro
2,366.60 -8.40 (-0.35%)
Direxion Daily Regional Banks Bull 3X Shares (DPST)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240517C00040000 | 2024-04-23 11:07AM EDT | 40.00 | 31.50 | 36.10 | 39.00 | 0.00 | - | 6 | 6 | 316.80% |
| DPST240517C00050000 | 2024-04-16 1:19PM EDT | 50.00 | 26.82 | 26.70 | 28.70 | +14.22 | +112.86% | 75 | 19 | 240.63% |
| DPST240517C00051000 | 2024-04-18 12:56PM EDT | 51.00 | 11.70 | 25.00 | 28.00 | 0.00 | - | - | 1 | 205.86% |
| DPST240517C00052000 | 2024-04-25 2:55PM EDT | 52.00 | 17.30 | 24.80 | 27.00 | 0.00 | - | 2 | 1 | 242.19% |
| DPST240517C00054000 | 2024-04-18 9:36AM EDT | 54.00 | 9.00 | 22.50 | 24.30 | 0.00 | - | - | 12 | 166.02% |
| DPST240517C00055000 | 2024-04-23 1:43PM EDT | 55.00 | 22.55 | 21.00 | 23.00 | +4.55 | +25.28% | 471 | 175 | 222.36% |
| DPST240517C00056000 | 2024-04-30 3:55PM EDT | 56.00 | 20.80 | 20.40 | 22.80 | +11.15 | +115.54% | 10 | 9 | 177.73% |
| DPST240517C00056500 | 2024-04-24 9:47AM EDT | 56.50 | 14.90 | 20.50 | 21.90 | 0.00 | - | - | 1 | 183.79% |
| DPST240517C00057000 | 2024-04-15 3:16PM EDT | 57.00 | 20.80 | 19.50 | 21.30 | +12.10 | +139.08% | 5 | 9 | 144.34% |
| DPST240517C00058000 | 2024-04-15 10:45AM EDT | 58.00 | 19.80 | 18.60 | 20.90 | +10.50 | +112.90% | 3 | 3 | 175.59% |
| DPST240517C00058500 | 2024-04-25 10:03AM EDT | 58.50 | 11.00 | 18.10 | 19.80 | 0.00 | - | - | 2 | 141.02% |
| DPST240517C00059000 | 2024-04-19 1:53PM EDT | 59.00 | 9.80 | 17.20 | 19.20 | 0.00 | - | 5 | 5 | 199.02% |
| DPST240517C00060000 | 2024-04-26 10:23AM EDT | 60.00 | 17.55 | 16.00 | 18.20 | +5.45 | +45.04% | 1 | 150 | 189.84% |
| DPST240517C00061000 | 2024-04-26 3:59PM EDT | 61.00 | 16.50 | 15.50 | 17.30 | +6.60 | +66.67% | 3 | 16 | 116.80% |
| DPST240517C00061500 | 2024-04-29 12:35PM EDT | 61.50 | 9.50 | 15.20 | 16.80 | 0.00 | - | - | 1 | 125.20% |
| DPST240517C00062000 | 2024-05-02 9:46AM EDT | 62.00 | 15.80 | 14.10 | 16.30 | +6.60 | +71.74% | 1 | 18 | 177.05% |
| DPST240517C00063000 | 2024-04-25 9:51AM EDT | 63.00 | 14.77 | 14.10 | 15.20 | +6.22 | +72.75% | 12 | 31 | 127.44% |
| DPST240517C00064000 | 2024-05-03 2:34PM EDT | 64.00 | 11.60 | 12.00 | 14.50 | 0.00 | - | 10 | 16 | 64.06% |
| DPST240517C00065000 | 2024-05-03 9:55AM EDT | 65.00 | 12.70 | 11.20 | 13.90 | +1.10 | +9.48% | 5 | 29 | 104.49% |
| DPST240517C00065500 | 2024-05-01 2:45PM EDT | 65.50 | 8.27 | 11.90 | 12.70 | 0.00 | - | - | 4 | 118.16% |
| DPST240517C00066000 | 2024-05-03 9:39AM EDT | 66.00 | 11.00 | 11.40 | 12.90 | +1.10 | +11.11% | 10 | 38 | 133.20% |
| DPST240517C00066500 | 2024-05-01 12:28PM EDT | 66.50 | 5.85 | 10.40 | 12.70 | 0.00 | - | 10 | 11 | 123.73% |
| DPST240517C00067000 | 2024-05-06 10:19AM EDT | 67.00 | 11.10 | 10.30 | 11.80 | +2.20 | +24.72% | 9 | 33 | 119.43% |
| DPST240517C00067500 | 2024-05-01 10:48AM EDT | 67.50 | 10.20 | 9.90 | 10.60 | +4.60 | +82.14% | 3 | 5 | 99.22% |
| DPST240517C00068000 | 2024-05-03 2:53PM EDT | 68.00 | 9.00 | 9.10 | 10.70 | +0.80 | +9.76% | 4 | 38 | 103.42% |
| DPST240517C00069000 | 2024-05-03 12:14PM EDT | 69.00 | 8.00 | 8.30 | 9.20 | +0.59 | +7.96% | 6 | 64 | 87.40% |
| DPST240517C00070000 | 2024-05-06 10:26AM EDT | 70.00 | 7.75 | 7.90 | 8.30 | +1.35 | +21.09% | 22 | 157 | 95.70% |
| DPST240517C00070500 | 2024-05-07 1:53PM EDT | 70.50 | 7.10 | 7.30 | 8.90 | 0.00 | - | - | 2 | 110.94% |
| DPST240517C00071000 | 2024-05-03 12:05PM EDT | 71.00 | 6.95 | 7.10 | 8.90 | +0.85 | +13.93% | 2 | 29 | 120.26% |
| DPST240517C00071500 | 2024-05-06 10:26AM EDT | 71.50 | 7.00 | 6.70 | 7.00 | 0.00 | - | - | 5 | 91.99% |
| DPST240517C00072000 | 2024-05-06 10:27AM EDT | 72.00 | 6.70 | 6.30 | 6.60 | +1.20 | +21.82% | 15 | 57 | 90.87% |
| DPST240517C00072500 | 2024-05-10 3:12PM EDT | 72.50 | 6.10 | 5.90 | 6.30 | -0.15 | -2.40% | 10 | 4 | 91.16% |
| DPST240517C00073000 | 2024-05-03 1:51PM EDT | 73.00 | 5.45 | 5.60 | 5.90 | +0.64 | +13.31% | 2 | 52 | 91.06% |
| DPST240517C00073500 | 2024-05-09 3:26PM EDT | 73.50 | 4.90 | 5.20 | 5.50 | -0.02 | -0.41% | 1 | 8 | 89.01% |
| DPST240517C00074000 | 2024-05-06 9:30AM EDT | 74.00 | 5.01 | 4.90 | 5.20 | +0.76 | +17.88% | 12 | 129 | 89.84% |
| DPST240517C00074500 | 2024-05-08 10:01AM EDT | 74.50 | 3.08 | 4.60 | 4.90 | 0.00 | - | - | 2 | 90.23% |
| DPST240517C00075000 | 2024-05-06 10:01AM EDT | 75.00 | 4.49 | 4.30 | 4.60 | +0.89 | +24.72% | 25 | 314 | 90.23% |
| DPST240517C00075500 | 2024-05-06 11:57AM EDT | 75.50 | 3.70 | 4.00 | 4.30 | -0.78 | -17.41% | 2 | 3 | 89.94% |
| DPST240517C00076000 | 2024-05-06 9:48AM EDT | 76.00 | 3.37 | 3.70 | 4.00 | +0.07 | +2.12% | 30 | 34 | 89.26% |
| DPST240517C00076500 | 2024-05-10 10:44AM EDT | 76.50 | 3.30 | 3.40 | 3.70 | 0.00 | - | 3 | 8 | 88.23% |
| DPST240517C00077000 | 2024-05-06 9:33AM EDT | 77.00 | 3.18 | 3.20 | 3.40 | +0.18 | +6.00% | 16 | 48 | 88.28% |
| DPST240517C00077500 | 2024-05-10 3:59PM EDT | 77.50 | 3.10 | 2.90 | 3.20 | +0.10 | +3.33% | 43 | 41 | 87.99% |
| DPST240517C00078000 | 2024-05-06 10:23AM EDT | 78.00 | 2.90 | 2.65 | 2.90 | +0.40 | +16.00% | 97 | 76 | 86.67% |
| DPST240517C00078500 | 2024-05-10 10:44AM EDT | 78.50 | 2.35 | 2.40 | 2.65 | -0.50 | -17.54% | 5 | 2 | 85.69% |
| DPST240517C00079000 | 2024-05-03 3:57PM EDT | 79.00 | 2.35 | 2.25 | 2.45 | +0.20 | +9.30% | 36 | 86 | 86.47% |
| DPST240517C00079500 | 2024-05-10 3:36PM EDT | 79.50 | 2.15 | 2.05 | 2.20 | -0.11 | -4.87% | 19 | 7 | 85.45% |
| DPST240517C00080000 | 2024-05-06 10:27AM EDT | 80.00 | 1.85 | 1.85 | 2.05 | -0.03 | -1.60% | 103 | 410 | 85.55% |
| DPST240517C00081000 | 2024-05-06 10:27AM EDT | 81.00 | 1.61 | 1.50 | 1.70 | +0.56 | +53.33% | 15 | 88 | 84.67% |
| DPST240517C00082000 | 2024-05-06 10:26AM EDT | 82.00 | 1.35 | 1.25 | 1.40 | -0.50 | -27.03% | 23 | 40 | 84.77% |
| DPST240517C00083000 | 2024-05-06 10:16AM EDT | 83.00 | 1.05 | 1.00 | 1.15 | -0.45 | -30.00% | 57 | 93 | 84.38% |
| DPST240517C00084000 | 2024-05-06 10:15AM EDT | 84.00 | 0.88 | 0.80 | 0.95 | -0.32 | -26.67% | 47 | 156 | 84.38% |
| DPST240517C00085000 | 2024-05-06 10:17AM EDT | 85.00 | 0.70 | 0.60 | 0.75 | -0.25 | -26.32% | 59 | 428 | 83.06% |
| DPST240517C00086000 | 2024-05-10 3:38PM EDT | 86.00 | 0.58 | 0.50 | 0.60 | -0.02 | -3.33% | 37 | 109 | 83.69% |
| DPST240517C00090000 | 2024-05-06 10:15AM EDT | 90.00 | 0.72 | 0.20 | 0.25 | +0.30 | +71.43% | 25 | 223 | 85.16% |
| DPST240517C00095000 | 2024-05-06 10:11AM EDT | 95.00 | 0.14 | 0.05 | 0.50 | -0.11 | -44.00% | 3 | 20 | 112.11% |
| DPST240517C00100000 | 2024-04-23 10:32AM EDT | 100.00 | 0.10 | 0.00 | 0.15 | -0.20 | -66.67% | 1 | 13 | 106.25% |
| DPST240517C00105000 | 2024-04-19 10:31AM EDT | 105.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 182.71% |
| DPST240517C00110000 | 2024-04-15 11:16AM EDT | 110.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 10 | 71 | 148.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240517P00035000 | 2024-05-02 3:46PM EDT | 35.00 | 0.01 | 0.00 | 1.00 | -0.09 | -90.00% | 1 | 105 | 409.38% |
| DPST240517P00040000 | 2024-05-06 10:22AM EDT | 40.00 | 0.05 | 0.00 | 1.00 | -0.45 | -90.00% | 4 | 214 | 348.05% |
| DPST240517P00045000 | 2024-05-03 9:30AM EDT | 45.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 277 | 184.38% |
| DPST240517P00050000 | 2024-05-06 9:30AM EDT | 50.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 104 | 310 | 174.22% |
| DPST240517P00051000 | 2024-04-29 3:47PM EDT | 51.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 157.81% |
| DPST240517P00052000 | 2024-04-30 3:55PM EDT | 52.00 | 0.95 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 243.56% |
| DPST240517P00053000 | 2024-05-03 10:40AM EDT | 53.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 153.52% |
| DPST240517P00054000 | 2024-05-03 10:40AM EDT | 54.00 | 1.50 | 0.00 | 1.35 | 0.00 | - | 1 | 9 | 224.81% |
| DPST240517P00055000 | 2024-05-06 9:58AM EDT | 55.00 | 0.15 | 0.05 | 1.35 | -0.35 | -70.00% | 1 | 293 | 217.58% |
| DPST240517P00056000 | 2024-05-06 10:18AM EDT | 56.00 | 0.15 | 0.05 | 1.35 | -0.15 | -50.00% | 3 | 175 | 208.50% |
| DPST240517P00056500 | 2024-05-02 9:39AM EDT | 56.50 | 0.75 | 0.05 | 1.35 | 0.00 | - | 40 | 37 | 204.00% |
| DPST240517P00057000 | 2024-05-02 3:08PM EDT | 57.00 | 0.60 | 0.05 | 1.35 | 0.00 | - | 1 | 4 | 199.51% |
| DPST240517P00057500 | 2024-05-06 9:49AM EDT | 57.50 | 0.30 | 0.05 | 1.35 | -1.20 | -80.00% | 2 | 406 | 195.02% |
| DPST240517P00058000 | 2024-05-06 9:49AM EDT | 58.00 | 0.12 | 0.05 | 0.45 | -1.88 | -94.00% | 66 | 63 | 149.61% |
| DPST240517P00059000 | 2024-05-03 10:13AM EDT | 59.00 | 0.40 | 0.05 | 1.40 | 0.00 | - | 3 | 5 | 183.59% |
| DPST240517P00060000 | 2024-05-06 9:49AM EDT | 60.00 | 0.12 | 0.10 | 0.30 | -0.33 | -73.33% | 102 | 177 | 128.91% |
| DPST240517P00061000 | 2024-05-03 12:12PM EDT | 61.00 | 0.25 | 0.05 | 1.40 | -0.35 | -58.33% | 2 | 135 | 166.11% |
| DPST240517P00061500 | 2024-05-10 11:40AM EDT | 61.50 | 0.15 | 0.05 | 0.95 | -0.05 | -25.00% | 5 | 6 | 146.09% |
| DPST240517P00062000 | 2024-05-06 10:17AM EDT | 62.00 | 0.23 | 0.10 | 0.25 | -0.42 | -64.62% | 1 | 69 | 111.91% |
| DPST240517P00062500 | 2024-04-29 1:41PM EDT | 62.50 | 0.55 | 0.10 | 0.30 | -2.20 | -80.00% | 3 | 2 | 111.52% |
| DPST240517P00063000 | 2024-05-03 1:29PM EDT | 63.00 | 0.25 | 0.10 | 0.30 | -0.50 | -66.67% | 6 | 46 | 108.20% |
| DPST240517P00064000 | 2024-05-01 12:52PM EDT | 64.00 | 0.22 | 0.10 | 1.00 | -3.08 | -93.33% | 1 | 38 | 129.59% |
| DPST240517P00064500 | 2024-05-03 10:29AM EDT | 64.50 | 0.55 | 0.15 | 0.30 | -0.45 | -45.00% | 3 | 8 | 100.39% |
| DPST240517P00065000 | 2024-05-03 11:01AM EDT | 65.00 | 0.23 | 0.20 | 0.30 | -0.92 | -80.00% | 5 | 74 | 99.41% |
| DPST240517P00065500 | 2024-05-03 10:38AM EDT | 65.50 | 0.25 | 0.20 | 0.35 | -1.05 | -80.77% | 6 | 6 | 98.05% |
| DPST240517P00066000 | 2024-05-03 3:50PM EDT | 66.00 | 0.25 | 0.20 | 0.35 | -4.75 | -95.00% | 4 | 8 | 94.53% |
| DPST240517P00066500 | 2024-05-06 10:03AM EDT | 66.50 | 0.31 | 0.25 | 0.40 | -3.70 | -92.27% | 3 | 10 | 94.73% |
| DPST240517P00067000 | 2024-05-03 1:29PM EDT | 67.00 | 0.30 | 0.25 | 0.40 | -1.21 | -80.13% | 19 | 151 | 91.11% |
| DPST240517P00067500 | 2024-04-25 11:24AM EDT | 67.50 | 0.35 | 0.30 | 0.45 | -5.15 | -93.64% | 2 | 29 | 90.92% |
| DPST240517P00068000 | 2024-05-06 9:58AM EDT | 68.00 | 0.45 | 0.35 | 0.50 | -1.24 | -73.37% | 42 | 47 | 90.33% |
| DPST240517P00069000 | 2024-05-03 3:30PM EDT | 69.00 | 0.51 | 0.50 | 0.65 | -1.49 | -74.50% | 79 | 102 | 90.82% |
| DPST240517P00069500 | 2024-05-10 3:11PM EDT | 69.50 | 0.50 | 0.55 | 0.70 | -0.34 | -40.48% | 4 | 8 | 89.26% |
| DPST240517P00070000 | 2024-05-03 3:52PM EDT | 70.00 | 0.62 | 0.60 | 0.80 | -1.68 | -73.04% | 113 | 131 | 88.67% |
| DPST240517P00070500 | 2024-05-10 11:29AM EDT | 70.50 | 0.91 | 0.70 | 0.85 | -0.04 | -4.21% | 18 | 12 | 87.70% |
| DPST240517P00071000 | 2024-05-03 1:08PM EDT | 71.00 | 0.90 | 0.75 | 1.00 | -1.74 | -65.91% | 38 | 59 | 87.50% |
| DPST240517P00071500 | 2024-05-10 9:44AM EDT | 71.50 | 1.05 | 0.85 | 1.10 | -0.25 | -19.23% | 2 | 1 | 86.91% |
| DPST240517P00072000 | 2024-05-03 1:42PM EDT | 72.00 | 0.95 | 1.00 | 1.20 | -2.11 | -68.95% | 6 | 76 | 86.91% |
| DPST240517P00072500 | 2024-05-10 3:57PM EDT | 72.50 | 1.22 | 1.10 | 1.35 | -0.38 | -23.75% | 6 | 7 | 86.52% |
| DPST240517P00073000 | 2024-05-06 10:23AM EDT | 73.00 | 1.40 | 1.25 | 1.45 | -2.10 | -60.00% | 7 | 13 | 85.74% |
| DPST240517P00073500 | 2024-05-10 3:49PM EDT | 73.50 | 1.50 | 1.40 | 1.60 | -0.72 | -32.43% | 94 | 2 | 85.50% |
| DPST240517P00074000 | 2024-05-03 3:54PM EDT | 74.00 | 1.75 | 1.55 | 1.80 | -2.12 | -54.78% | 10 | 46 | 85.64% |
| DPST240517P00074500 | 2024-05-10 1:20PM EDT | 74.50 | 2.00 | 1.75 | 1.95 | -0.05 | -2.44% | 10 | 2 | 85.45% |
| DPST240517P00075000 | 2024-05-06 10:24AM EDT | 75.00 | 1.95 | 1.90 | 2.15 | -2.39 | -55.07% | 176 | 121 | 84.81% |
| DPST240517P00075500 | 2024-05-10 2:54PM EDT | 75.50 | 2.10 | 2.10 | 2.35 | -0.60 | -22.22% | 2 | 3 | 84.62% |
| DPST240517P00076000 | 2024-05-03 2:26PM EDT | 76.00 | 2.28 | 2.35 | 2.55 | -2.67 | -53.94% | 24 | 61 | 84.72% |
| DPST240517P00076500 | 2024-05-10 1:04PM EDT | 76.50 | 2.80 | 2.55 | 2.75 | -0.30 | -9.68% | 3 | 2 | 83.79% |
| DPST240517P00077000 | 2024-05-03 1:02PM EDT | 77.00 | 2.85 | 2.80 | 3.00 | -2.85 | -50.00% | 125 | 26 | 83.89% |
| DPST240517P00077500 | 2024-05-10 3:59PM EDT | 77.50 | 3.10 | 3.00 | 3.30 | -0.20 | -6.06% | 27 | 3 | 83.59% |
| DPST240517P00078000 | 2024-05-03 3:03PM EDT | 78.00 | 3.34 | 3.30 | 3.50 | -3.16 | -48.62% | 34 | 185 | 82.96% |
| DPST240517P00078500 | 2024-05-10 3:35PM EDT | 78.50 | 3.50 | 3.50 | 3.80 | -0.85 | -19.54% | 506 | 11 | 81.93% |
| DPST240517P00079000 | 2024-05-03 11:00AM EDT | 79.00 | 3.94 | 3.80 | 4.10 | -3.16 | -44.51% | 2 | 17 | 81.93% |
| DPST240517P00079500 | 2024-05-09 10:33AM EDT | 79.50 | 4.50 | 4.10 | 4.40 | 0.00 | - | 3 | 3 | 81.59% |
| DPST240517P00080000 | 2024-05-06 9:36AM EDT | 80.00 | 4.70 | 4.40 | 4.70 | -3.00 | -38.96% | 76 | 28 | 80.91% |
| DPST240517P00081000 | 2024-05-02 10:10AM EDT | 81.00 | 5.50 | 5.00 | 5.40 | -6.60 | -54.55% | 2 | 10 | 79.79% |
| DPST240517P00082000 | 2024-04-22 9:40AM EDT | 82.00 | 5.80 | 5.70 | 6.10 | -12.86 | -68.92% | 22 | 5 | 78.71% |
| DPST240517P00085000 | 2024-05-03 9:58AM EDT | 85.00 | 8.10 | 7.70 | 8.60 | -2.57 | -24.09% | 10 | 31 | 69.63% |
| DPST240517P00110000 | 2024-03-28 10:38AM EDT | 110.00 | 32.20 | 39.90 | 44.00 | 0.00 | - | 2 | 0 | 510.40% |
© 2024 Yahoo. Todos los derechos reservados.