U.S. markets open in 11 minutes
F S&P 500
5,362.50 +34.50 (+0.65%) F Dow Jones
39,847.00 +64.00 (+0.16%) F Nasdaq
19,001.00 +214.25 (+1.14%) E-mini Russell 2000 Index Futur
2,096.40 +7.30 (+0.35%) Petróleo
78.41 +0.84 (+1.08%) Oro
2,366.60 -26.30 (-1.10%)
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
Antes de la apertura del mercado:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240531C00050000 | 2024-05-22 11:46AM EDT | 50.00 | 26.38 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| DPST240531C00060000 | 2024-05-01 3:33PM EDT | 60.00 | 13.21 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| DPST240531C00061000 | 2024-04-17 2:08PM EDT | 61.00 | 7.80 | 19.30 | 21.50 | 0.00 | - | - | 10 | 289.99% |
| DPST240531C00062000 | 2024-05-07 11:18AM EDT | 62.00 | 16.84 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| DPST240531C00062500 | 2024-05-20 11:22AM EDT | 62.50 | 19.04 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DPST240531C00063000 | 2024-04-24 2:06PM EDT | 63.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| DPST240531C00064000 | 2024-05-22 2:55PM EDT | 64.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| DPST240531C00065000 | 2024-05-22 11:46AM EDT | 65.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 13 | 21 | 0.00% |
| DPST240531C00066000 | 2024-04-23 10:34AM EDT | 66.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| DPST240531C00066500 | 2024-04-30 2:23PM EDT | 66.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DPST240531C00067000 | 2024-04-19 10:18AM EDT | 67.00 | 5.70 | 13.40 | 15.60 | 0.00 | - | 1 | 1 | 227.44% |
| DPST240531C00067500 | 2024-05-22 2:31PM EDT | 67.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DPST240531C00068000 | 2024-05-22 1:29PM EDT | 68.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| DPST240531C00069000 | 2024-05-13 11:27AM EDT | 69.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DPST240531C00070000 | 2024-05-20 3:58PM EDT | 70.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| DPST240531C00071000 | 2024-05-22 3:02PM EDT | 71.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| DPST240531C00072000 | 2024-05-22 3:18PM EDT | 72.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 14 | 44 | 0.00% |
| DPST240531C00072500 | 2024-05-22 2:16PM EDT | 72.50 | 4.23 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| DPST240531C00073000 | 2024-05-22 2:33PM EDT | 73.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| DPST240531C00074000 | 2024-05-22 3:19PM EDT | 74.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| DPST240531C00074500 | 2024-05-22 2:33PM EDT | 74.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DPST240531C00075000 | 2024-05-22 3:58PM EDT | 75.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 7 | 59 | 0.39% |
| DPST240531C00075500 | 2024-05-20 2:49PM EDT | 75.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| DPST240531C00076000 | 2024-05-22 2:00PM EDT | 76.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 3.13% |
| DPST240531C00076500 | 2024-05-22 12:04PM EDT | 76.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| DPST240531C00077000 | 2024-05-22 3:55PM EDT | 77.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 6.25% |
| DPST240531C00077500 | 2024-05-22 2:34PM EDT | 77.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 6.25% |
| DPST240531C00078000 | 2024-05-22 3:55PM EDT | 78.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 6.25% |
| DPST240531C00078500 | 2024-05-22 9:44AM EDT | 78.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 6.25% |
| DPST240531C00079000 | 2024-05-22 3:38PM EDT | 79.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 29 | 35 | 6.25% |
| DPST240531C00079500 | 2024-05-22 10:14AM EDT | 79.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 12.50% |
| DPST240531C00080000 | 2024-05-22 3:35PM EDT | 80.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 34 | 130 | 12.50% |
| DPST240531C00081000 | 2024-05-22 2:30PM EDT | 81.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 26 | 31 | 12.50% |
| DPST240531C00081500 | 2024-05-17 2:03PM EDT | 81.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 12.50% |
| DPST240531C00082000 | 2024-05-22 10:50AM EDT | 82.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 40 | 12.50% |
| DPST240531C00083000 | 2024-05-21 1:55PM EDT | 83.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| DPST240531C00084000 | 2024-05-21 1:55PM EDT | 84.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 12.50% |
| DPST240531C00085000 | 2024-05-22 3:11PM EDT | 85.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 13 | 181 | 25.00% |
| DPST240531C00086000 | 2024-05-22 3:30PM EDT | 86.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 25.00% |
| DPST240531C00090000 | 2024-05-22 1:36PM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 52 | 25.00% |
| DPST240531C00095000 | 2024-05-21 12:11PM EDT | 95.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 25.00% |
| DPST240531C00105000 | 2024-05-14 2:38PM EDT | 105.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240531P00045000 | 2024-05-17 9:38AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| DPST240531P00050000 | 2024-05-22 2:18PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 50.00% |
| DPST240531P00055000 | 2024-05-20 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 50.00% |
| DPST240531P00056500 | 2024-05-17 10:41AM EDT | 56.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 116 | 50.00% |
| DPST240531P00057000 | 2024-05-09 12:02PM EDT | 57.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| DPST240531P00058000 | 2024-05-01 9:40AM EDT | 58.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DPST240531P00058500 | 2024-05-10 10:03AM EDT | 58.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 55 | 3 | 25.00% |
| DPST240531P00059000 | 2024-05-10 3:07PM EDT | 59.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 100 | 102 | 25.00% |
| DPST240531P00059500 | 2024-05-20 3:40PM EDT | 59.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| DPST240531P00060000 | 2024-05-22 9:44AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 152 | 25.00% |
| DPST240531P00060500 | 2024-05-10 3:07PM EDT | 60.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
| DPST240531P00061000 | 2024-05-17 2:29PM EDT | 61.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| DPST240531P00061500 | 2024-05-07 12:43PM EDT | 61.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
| DPST240531P00062000 | 2024-05-22 3:13PM EDT | 62.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 25.00% |
| DPST240531P00062500 | 2024-05-21 1:12PM EDT | 62.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 1 | 25.00% |
| DPST240531P00063000 | 2024-05-09 11:23AM EDT | 63.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| DPST240531P00063500 | 2024-05-03 10:19AM EDT | 63.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| DPST240531P00064000 | 2024-05-13 12:33PM EDT | 64.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPST240531P00064500 | 2024-05-01 2:43PM EDT | 64.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| DPST240531P00065000 | 2024-05-22 3:13PM EDT | 65.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 17 | 70 | 25.00% |
| DPST240531P00065500 | 2024-05-22 11:26AM EDT | 65.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 25.00% |
| DPST240531P00066000 | 2024-05-09 11:17AM EDT | 66.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 25.00% |
| DPST240531P00066500 | 2024-05-15 11:03AM EDT | 66.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| DPST240531P00067000 | 2024-05-06 1:52PM EDT | 67.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| DPST240531P00067500 | 2024-05-17 10:27AM EDT | 67.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 20 | 71 | 12.50% |
| DPST240531P00068000 | 2024-05-22 3:33PM EDT | 68.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 12.50% |
| DPST240531P00068500 | 2024-05-22 2:58PM EDT | 68.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 12.50% |
| DPST240531P00069000 | 2024-05-22 3:14PM EDT | 69.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 14 | 21 | 12.50% |
| DPST240531P00070000 | 2024-05-22 3:15PM EDT | 70.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 58 | 89 | 12.50% |
| DPST240531P00071000 | 2024-05-22 3:49PM EDT | 71.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 6.25% |
| DPST240531P00072000 | 2024-05-22 2:43PM EDT | 72.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 28 | 73 | 6.25% |
| DPST240531P00072500 | 2024-05-22 1:55PM EDT | 72.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 6.25% |
| DPST240531P00073000 | 2024-05-22 3:12PM EDT | 73.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 27 | 38 | 6.25% |
| DPST240531P00073500 | 2024-05-22 3:34PM EDT | 73.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 3.13% |
| DPST240531P00074000 | 2024-05-22 3:32PM EDT | 74.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 3.13% |
| DPST240531P00074500 | 2024-05-21 9:36AM EDT | 74.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 1.56% |
| DPST240531P00075000 | 2024-05-22 1:29PM EDT | 75.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 87 | 0.00% |
| DPST240531P00075500 | 2024-05-20 10:45AM EDT | 75.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| DPST240531P00076000 | 2024-05-22 3:37PM EDT | 76.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 28 | 46 | 0.00% |
| DPST240531P00076500 | 2024-05-22 9:40AM EDT | 76.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| DPST240531P00077000 | 2024-05-22 2:03PM EDT | 77.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 22 | 24 | 0.00% |
| DPST240531P00077500 | 2024-05-22 2:31PM EDT | 77.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| DPST240531P00078000 | 2024-05-22 3:18PM EDT | 78.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 22 | 29 | 0.00% |
| DPST240531P00078500 | 2024-05-22 9:40AM EDT | 78.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 16 | 23 | 0.00% |
| DPST240531P00079000 | 2024-05-22 12:33PM EDT | 79.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| DPST240531P00079500 | 2024-05-20 10:02AM EDT | 79.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| DPST240531P00080000 | 2024-05-22 2:55PM EDT | 80.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 15 | 58 | 0.00% |
| DPST240531P00081000 | 2024-05-22 2:31PM EDT | 81.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| DPST240531P00082000 | 2024-05-22 3:16PM EDT | 82.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 17 | 11 | 0.00% |
| DPST240531P00083000 | 2024-05-22 3:11PM EDT | 83.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 0.00% |
| DPST240531P00085000 | 2024-05-17 10:47AM EDT | 85.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| DPST240531P00090000 | 2024-05-09 10:19AM EDT | 90.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.