Direxion Daily Regional Banks Bull 3X Shares (DPST)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:32AM EDT. Mercado abierto.
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240607C00068000 | 2024-04-29 3:02PM EDT | 68.00 | 6.62 | 6.50 | 7.20 | 0.00 | - | - | 1 | 69.43% |
| DPST240607C00068500 | 2024-05-13 10:21AM EDT | 68.50 | 12.50 | 6.20 | 6.90 | 0.00 | - | 1 | 1 | 69.82% |
| DPST240607C00069500 | 2024-05-13 10:37AM EDT | 69.50 | 11.80 | 5.90 | 6.10 | 0.00 | - | 1 | 2 | 70.92% |
| DPST240607C00070000 | 2024-05-14 3:06PM EDT | 70.00 | 11.15 | 5.60 | 6.20 | 0.00 | - | 10 | 15 | 74.22% |
| DPST240607C00072000 | 2024-05-20 2:46PM EDT | 72.00 | 8.60 | 4.40 | 5.20 | 0.00 | - | 1 | 10 | 73.56% |
| DPST240607C00073000 | 2024-05-23 9:42AM EDT | 73.00 | 3.70 | 3.90 | 4.10 | -1.95 | -34.51% | 2 | 3 | 68.21% |
| DPST240607C00074000 | 2024-05-23 9:47AM EDT | 74.00 | 3.03 | 3.40 | 3.60 | -4.17 | -57.92% | 2 | 4 | 67.26% |
| DPST240607C00075000 | 2024-05-21 9:51AM EDT | 75.00 | 6.40 | 2.95 | 3.20 | 0.00 | - | 6 | 132 | 66.89% |
| DPST240607C00075500 | 2024-05-13 10:47AM EDT | 75.50 | 7.60 | 2.75 | 2.90 | 0.00 | - | 3 | 3 | 65.87% |
| DPST240607C00077000 | 2024-05-22 2:40PM EDT | 77.00 | 2.62 | 2.20 | 2.30 | 0.00 | - | 6 | 25 | 64.70% |
| DPST240607C00078500 | 2024-05-13 11:55AM EDT | 78.50 | 5.67 | 1.70 | 1.85 | 0.00 | - | 10 | 0 | 63.87% |
| DPST240607C00080000 | 2024-05-22 3:19PM EDT | 80.00 | 1.70 | 1.35 | 1.45 | 0.00 | - | 1 | 121 | 63.53% |
| DPST240607C00081000 | 2024-05-23 10:03AM EDT | 81.00 | 1.05 | 1.15 | 1.25 | -1.35 | -56.25% | 5 | 14 | 63.57% |
| DPST240607C00081500 | 2024-05-17 2:09PM EDT | 81.50 | 4.21 | 1.00 | 1.15 | 0.00 | - | 4 | 4 | 62.84% |
| DPST240607C00082000 | 2024-05-22 3:05PM EDT | 82.00 | 1.32 | 0.95 | 1.05 | 0.00 | - | 51 | 106 | 63.04% |
| DPST240607C00084000 | 2024-05-21 3:21PM EDT | 84.00 | 1.70 | 0.65 | 0.80 | 0.00 | - | 2 | 23 | 63.33% |
| DPST240607C00085000 | 2024-05-22 1:08PM EDT | 85.00 | 1.00 | 0.55 | 0.65 | 0.00 | - | 6 | 70 | 63.04% |
| DPST240607C00090000 | 2024-05-20 10:33AM EDT | 90.00 | 1.10 | 0.20 | 0.30 | 0.00 | - | 1 | 15 | 63.67% |
| DPST240607C00095000 | 2024-05-22 2:23PM EDT | 95.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 7 | 23 | 98.24% |
| DPST240607C00100000 | 2024-05-17 1:02PM EDT | 100.00 | 0.39 | 0.05 | 1.40 | 0.00 | - | 1 | 8 | 109.38% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240607P00050000 | 2024-05-22 12:54PM EDT | 50.00 | 0.07 | 0.05 | 1.50 | 0.00 | - | 5 | 238 | 137.11% |
| DPST240607P00055000 | 2024-05-20 3:39PM EDT | 55.00 | 0.10 | 0.10 | 1.40 | 0.00 | - | 20 | 180 | 108.20% |
| DPST240607P00057000 | 2024-05-09 3:55PM EDT | 57.00 | 0.55 | 0.05 | 1.50 | 0.00 | - | 100 | 102 | 98.54% |
| DPST240607P00058000 | 2024-05-13 10:24AM EDT | 58.00 | 0.49 | 0.25 | 0.35 | 0.00 | - | 20 | 20 | 72.75% |
| DPST240607P00059000 | 2024-05-22 1:32PM EDT | 59.00 | 0.19 | 0.30 | 0.40 | 0.00 | - | 1 | 112 | 70.90% |
| DPST240607P00060000 | 2024-05-22 3:16PM EDT | 60.00 | 0.32 | 0.35 | 0.45 | 0.00 | - | 2 | 135 | 68.65% |
| DPST240607P00061000 | 2024-05-17 11:47AM EDT | 61.00 | 0.20 | 0.40 | 0.50 | 0.00 | - | 1 | 2 | 66.16% |
| DPST240607P00062000 | 2024-05-16 1:30PM EDT | 62.00 | 0.31 | 0.50 | 0.60 | 0.00 | - | - | 1 | 65.23% |
| DPST240607P00063000 | 2024-05-23 9:49AM EDT | 63.00 | 0.64 | 0.60 | 0.70 | +0.24 | +60.00% | 2 | 13 | 63.67% |
| DPST240607P00064500 | 2024-05-22 1:37PM EDT | 64.50 | 0.55 | 0.80 | 0.90 | 0.00 | - | 10 | 11 | 61.82% |
| DPST240607P00065000 | 2024-05-23 9:46AM EDT | 65.00 | 0.90 | 0.90 | 1.00 | +0.08 | +9.76% | 1 | 60 | 61.77% |
| DPST240607P00065500 | 2024-05-16 12:28PM EDT | 65.50 | 0.55 | 1.00 | 1.10 | 0.00 | - | 10 | 20 | 61.52% |
| DPST240607P00066000 | 2024-05-22 1:36PM EDT | 66.00 | 0.70 | 0.80 | 1.15 | 0.00 | - | 1 | 12 | 56.98% |
| DPST240607P00068000 | 2024-05-22 1:37PM EDT | 68.00 | 1.04 | 1.55 | 1.65 | 0.00 | - | 12 | 13 | 58.84% |
| DPST240607P00069000 | 2024-05-16 9:53AM EDT | 69.00 | 1.05 | 1.85 | 2.00 | 0.00 | - | - | 1 | 58.59% |
| DPST240607P00069500 | 2024-05-20 3:12PM EDT | 69.50 | 0.92 | 2.00 | 3.20 | 0.00 | - | 1 | 3 | 67.38% |
| DPST240607P00070000 | 2024-05-22 2:32PM EDT | 70.00 | 2.00 | 2.20 | 2.30 | 0.00 | - | 4 | 25 | 57.64% |
| DPST240607P00071000 | 2024-05-22 2:06PM EDT | 71.00 | 1.75 | 2.50 | 2.65 | 0.00 | - | 3 | 4 | 55.96% |
| DPST240607P00072000 | 2024-05-22 2:31PM EDT | 72.00 | 2.54 | 2.95 | 3.10 | 0.00 | - | 2 | 13 | 55.69% |
| DPST240607P00072500 | 2024-05-22 9:33AM EDT | 72.50 | 2.06 | 3.10 | 3.30 | 0.00 | - | 1 | 3 | 54.44% |
| DPST240607P00074000 | 2024-05-22 3:14PM EDT | 74.00 | 3.70 | 3.80 | 4.10 | 0.00 | - | 5 | 10 | 53.22% |
| DPST240607P00075000 | 2024-05-22 2:27PM EDT | 75.00 | 3.84 | 4.40 | 4.60 | 0.00 | - | 48 | 68 | 52.25% |
| DPST240607P00075500 | 2024-05-22 2:21PM EDT | 75.50 | 4.00 | 4.80 | 5.30 | 0.00 | - | 12 | 15 | 56.15% |
| DPST240607P00076000 | 2024-05-20 9:36AM EDT | 76.00 | 2.50 | 5.00 | 5.20 | 0.00 | - | 5 | 7 | 51.27% |
| DPST240607P00077000 | 2024-05-23 9:44AM EDT | 77.00 | 5.63 | 5.60 | 6.90 | +2.43 | +75.94% | 4 | 3 | 59.40% |
| DPST240607P00078000 | 2024-05-17 2:57PM EDT | 78.00 | 3.08 | 6.30 | 6.60 | 0.00 | - | 100 | 101 | 52.39% |
| DPST240607P00078500 | 2024-05-15 9:57AM EDT | 78.50 | 3.50 | 6.70 | 8.70 | 0.00 | - | - | 2 | 66.21% |
| DPST240607P00079000 | 2024-05-17 12:57PM EDT | 79.00 | 3.30 | 5.70 | 7.40 | 0.00 | - | 10 | 12 | 52.93% |
| DPST240607P00080000 | 2024-05-22 2:18PM EDT | 80.00 | 6.70 | 6.60 | 8.00 | 0.00 | - | 40 | 41 | 48.05% |
| DPST240607P00081500 | 2024-05-15 10:07AM EDT | 81.50 | 4.80 | 9.00 | 9.70 | 0.00 | - | - | 10 | 58.74% |
| DPST240607P00085000 | 2024-05-23 10:00AM EDT | 85.00 | 12.70 | 11.20 | 12.20 | +4.70 | +58.75% | 30 | 10 | 0.00% |
| DPST240607P00095000 | 2024-05-14 11:04AM EDT | 95.00 | 17.00 | 20.60 | 23.80 | 0.00 | - | - | 1 | 119.29% |
| DPST240607P00100000 | 2024-05-14 11:04AM EDT | 100.00 | 21.40 | 25.80 | 28.90 | 0.00 | - | - | 1 | 67.58% |
© 2024 Yahoo. Todos los derechos reservados.