U.S. markets open in 7 hours 4 minutes
F S&P 500
5,521.00 +4.00 (+0.07%) F Dow Jones
39,887.00 +43.00 (+0.11%) F Nasdaq
19,782.75 +32.00 (+0.16%) E-mini Russell 2000 Index Futur
2,056.30 +3.50 (+0.17%) Petróleo
81.65 +0.02 (+0.02%) Oro
2,336.60 -7.80 (-0.33%)
Direxion Daily Regional Banks Bull 3X Shares (DPST)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240628C00040000 | 2024-06-21 2:44PM EDT | 40.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 0.00% |
| DPST240628C00050000 | 2024-06-21 2:30PM EDT | 50.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DPST240628C00051000 | 2024-06-21 1:28PM EDT | 51.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DPST240628C00053000 | 2024-06-18 1:05PM EDT | 53.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DPST240628C00054000 | 2024-06-17 2:41PM EDT | 54.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPST240628C00055000 | 2024-06-24 10:06AM EDT | 55.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPST240628C00056000 | 2024-06-24 10:04AM EDT | 56.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DPST240628C00057000 | 2024-06-24 9:49AM EDT | 57.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DPST240628C00058000 | 2024-06-24 1:20PM EDT | 58.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPST240628C00059000 | 2024-06-24 3:32PM EDT | 59.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DPST240628C00060000 | 2024-06-24 2:08PM EDT | 60.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| DPST240628C00061000 | 2024-06-24 11:15AM EDT | 61.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DPST240628C00062000 | 2024-06-24 3:00PM EDT | 62.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| DPST240628C00062500 | 2024-06-24 12:24PM EDT | 62.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DPST240628C00063000 | 2024-06-24 1:31PM EDT | 63.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.00% |
| DPST240628C00063500 | 2024-06-24 10:50AM EDT | 63.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| DPST240628C00064000 | 2024-06-24 3:00PM EDT | 64.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| DPST240628C00064500 | 2024-06-24 3:59PM EDT | 64.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| DPST240628C00065000 | 2024-06-24 3:50PM EDT | 65.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 1.56% |
| DPST240628C00065500 | 2024-06-24 3:18PM EDT | 65.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| DPST240628C00066000 | 2024-06-24 3:43PM EDT | 66.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 6.25% |
| DPST240628C00066500 | 2024-06-24 3:00PM EDT | 66.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| DPST240628C00067000 | 2024-06-24 3:00PM EDT | 67.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 12.50% |
| DPST240628C00067500 | 2024-06-24 3:19PM EDT | 67.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 12.50% |
| DPST240628C00068000 | 2024-06-24 3:19PM EDT | 68.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 12.50% |
| DPST240628C00068500 | 2024-06-24 3:07PM EDT | 68.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| DPST240628C00069000 | 2024-06-24 3:07PM EDT | 69.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| DPST240628C00070000 | 2024-06-24 3:51PM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 25.00% |
| DPST240628C00070500 | 2024-06-24 3:07PM EDT | 70.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| DPST240628C00071000 | 2024-06-24 3:07PM EDT | 71.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 25.00% |
| DPST240628C00071500 | 2024-06-24 3:16PM EDT | 71.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 25.00% |
| DPST240628C00072000 | 2024-06-24 12:13PM EDT | 72.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 25.00% |
| DPST240628C00072500 | 2024-06-24 1:10PM EDT | 72.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| DPST240628C00073000 | 2024-06-24 3:00PM EDT | 73.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| DPST240628C00074000 | 2024-06-24 12:21PM EDT | 74.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 25.00% |
| DPST240628C00074500 | 2024-06-21 10:30AM EDT | 74.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPST240628C00075000 | 2024-06-24 3:00PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 25.00% |
| DPST240628C00075500 | 2024-06-24 2:21PM EDT | 75.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| DPST240628C00076000 | 2024-06-24 11:15AM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| DPST240628C00076500 | 2024-06-24 11:47AM EDT | 76.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DPST240628C00077000 | 2024-06-20 9:52AM EDT | 77.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DPST240628C00077500 | 2024-06-24 10:55AM EDT | 77.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DPST240628C00078000 | 2024-06-24 9:54AM EDT | 78.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DPST240628C00078500 | 2024-06-20 11:36AM EDT | 78.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPST240628C00079000 | 2024-06-24 10:47AM EDT | 79.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPST240628C00079500 | 2024-06-10 1:10PM EDT | 79.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DPST240628C00080000 | 2024-06-24 3:50PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 50.00% |
| DPST240628C00080500 | 2024-06-24 12:21PM EDT | 80.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| DPST240628C00081000 | 2024-06-24 2:13PM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| DPST240628C00081500 | 2024-06-13 11:27AM EDT | 81.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DPST240628C00082000 | 2024-06-24 2:05PM EDT | 82.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| DPST240628C00083000 | 2024-06-24 10:07AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| DPST240628C00083500 | 2024-06-24 10:08AM EDT | 83.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DPST240628C00085000 | 2024-06-24 9:58AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 50.00% |
| DPST240628C00090000 | 2024-05-22 2:52PM EDT | 90.00 | 1.50 | 0.00 | 0.05 | 0.00 | - | 98 | 29 | 129.69% |
| DPST240628C00095000 | 2024-05-16 9:32AM EDT | 95.00 | 2.70 | 0.00 | 2.55 | 0.00 | - | - | 1 | 298.54% |
| DPST240628C00100000 | 2024-06-17 11:28AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240628P00040000 | 2024-06-24 11:56AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DPST240628P00045000 | 2024-06-24 3:28PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| DPST240628P00046000 | 2024-06-24 3:51PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| DPST240628P00047000 | 2024-06-24 1:48PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPST240628P00048000 | 2024-06-24 1:15PM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPST240628P00049000 | 2024-06-24 11:57AM EDT | 49.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPST240628P00050000 | 2024-06-24 1:59PM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| DPST240628P00051000 | 2024-06-24 12:49PM EDT | 51.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 50.00% |
| DPST240628P00052000 | 2024-06-24 3:19PM EDT | 52.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPST240628P00052500 | 2024-06-20 10:01AM EDT | 52.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPST240628P00053000 | 2024-06-24 3:39PM EDT | 53.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| DPST240628P00054000 | 2024-06-24 3:42PM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| DPST240628P00055000 | 2024-06-24 3:00PM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 50.00% |
| DPST240628P00056000 | 2024-06-24 1:23PM EDT | 56.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| DPST240628P00057000 | 2024-06-24 2:11PM EDT | 57.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| DPST240628P00058000 | 2024-06-24 3:47PM EDT | 58.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| DPST240628P00058500 | 2024-06-24 3:46PM EDT | 58.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| DPST240628P00059000 | 2024-06-24 2:31PM EDT | 59.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| DPST240628P00060000 | 2024-06-24 3:57PM EDT | 60.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 12.50% |
| DPST240628P00061000 | 2024-06-24 3:29PM EDT | 61.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| DPST240628P00062000 | 2024-06-24 3:29PM EDT | 62.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 12.50% |
| DPST240628P00062500 | 2024-06-24 3:35PM EDT | 62.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| DPST240628P00063000 | 2024-06-24 3:27PM EDT | 63.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| DPST240628P00064000 | 2024-06-24 2:21PM EDT | 64.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 3.13% |
| DPST240628P00065000 | 2024-06-24 3:50PM EDT | 65.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| DPST240628P00065500 | 2024-06-24 2:31PM EDT | 65.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DPST240628P00066000 | 2024-06-24 11:43AM EDT | 66.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DPST240628P00067000 | 2024-06-24 10:43AM EDT | 67.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DPST240628P00067500 | 2024-06-20 3:42PM EDT | 67.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DPST240628P00068000 | 2024-06-20 12:42PM EDT | 68.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DPST240628P00068500 | 2024-06-13 3:31PM EDT | 68.50 | 9.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPST240628P00069000 | 2024-06-24 3:01PM EDT | 69.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DPST240628P00070000 | 2024-06-24 3:04PM EDT | 70.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DPST240628P00070500 | 2024-05-21 10:39AM EDT | 70.50 | 3.25 | 8.50 | 10.90 | 0.00 | - | - | 1 | 225.49% |
| DPST240628P00071000 | 2024-06-24 10:05AM EDT | 71.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPST240628P00071500 | 2024-06-17 9:36AM EDT | 71.50 | 14.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPST240628P00072000 | 2024-06-24 11:43AM EDT | 72.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DPST240628P00072500 | 2024-06-17 3:04PM EDT | 72.50 | 14.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPST240628P00073000 | 2024-06-24 1:54PM EDT | 73.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPST240628P00073500 | 2024-06-04 3:44PM EDT | 73.50 | 13.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DPST240628P00074000 | 2024-06-21 10:20AM EDT | 74.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DPST240628P00074500 | 2024-06-04 3:15PM EDT | 74.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPST240628P00075000 | 2024-06-18 9:34AM EDT | 75.00 | 15.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DPST240628P00076000 | 2024-06-24 3:25PM EDT | 76.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DPST240628P00076500 | 2024-06-17 2:26PM EDT | 76.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DPST240628P00077000 | 2024-05-23 2:22PM EDT | 77.00 | 11.78 | 15.30 | 18.20 | 0.00 | - | - | 2 | 316.41% |
| DPST240628P00077500 | 2024-06-12 10:39AM EDT | 77.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPST240628P00078500 | 2024-06-04 12:03PM EDT | 78.50 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPST240628P00079500 | 2024-05-17 12:37PM EDT | 79.50 | 6.20 | 20.20 | 24.30 | 0.00 | - | 2 | 2 | 455.86% |
| DPST240628P00080000 | 2024-06-21 1:01PM EDT | 80.00 | 20.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPST240628P00081000 | 2024-06-13 10:33AM EDT | 81.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPST240628P00083000 | 2024-05-30 2:35PM EDT | 83.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| DPST240628P00085000 | 2024-06-20 10:26AM EDT | 85.00 | 24.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DPST240628P00100000 | 2024-06-24 9:44AM EDT | 100.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.