Direxion Daily Regional Banks Bull 3X Shares (DPST)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240816C00045000 | 2024-06-28 2:27PM EDT | 45.00 | 25.50 | 24.50 | 26.90 | +25.50 | - | 1 | 0 | 81.25% |
| DPST240816C00047000 | 2024-06-24 10:19AM EDT | 47.00 | 18.10 | 22.80 | 25.40 | 0.00 | - | 5 | 13 | 87.11% |
| DPST240816C00048000 | 2024-06-28 3:00PM EDT | 48.00 | 21.90 | 22.20 | 24.30 | +3.00 | +15.87% | 2 | 8 | 87.35% |
| DPST240816C00049000 | 2024-06-28 2:22PM EDT | 49.00 | 21.80 | 20.80 | 23.50 | +21.80 | - | 1 | 1 | 81.20% |
| DPST240816C00051000 | 2024-06-28 2:56PM EDT | 51.00 | 19.60 | 19.00 | 21.00 | +19.60 | - | 1 | 0 | 70.56% |
| DPST240816C00053000 | 2024-06-21 2:24PM EDT | 53.00 | 11.40 | 17.20 | 19.60 | 0.00 | - | 2 | 2 | 72.71% |
| DPST240816C00054000 | 2024-06-28 2:22PM EDT | 54.00 | 17.50 | 17.30 | 18.50 | +17.50 | - | 1 | 0 | 78.37% |
| DPST240816C00055000 | 2024-06-27 3:40PM EDT | 55.00 | 11.98 | 17.00 | 17.60 | 0.00 | - | 5 | 12 | 81.15% |
| DPST240816C00057000 | 2024-06-24 12:45PM EDT | 57.00 | 12.10 | 14.80 | 16.80 | +12.10 | - | - | 1 | 80.66% |
| DPST240816C00058000 | 2024-06-24 11:41AM EDT | 58.00 | 11.00 | 13.80 | 16.00 | +11.00 | - | - | 1 | 78.00% |
| DPST240816C00060000 | 2024-06-24 2:21PM EDT | 60.00 | 10.20 | 13.30 | 14.60 | +10.20 | - | - | 6 | 83.18% |
| DPST240816C00061000 | 2024-06-24 11:04AM EDT | 61.00 | 9.46 | 12.60 | 15.00 | 0.00 | - | 12 | 18 | 88.92% |
| DPST240816C00062000 | 2024-06-26 2:10PM EDT | 62.00 | 6.72 | 11.80 | 12.70 | 0.00 | - | 1 | 18 | 77.93% |
| DPST240816C00063000 | 2024-06-28 12:12PM EDT | 63.00 | 10.50 | 10.50 | 12.40 | +10.50 | - | 7 | 8 | 75.74% |
| DPST240816C00064000 | 2024-06-26 2:10PM EDT | 64.00 | 5.80 | 10.70 | 11.10 | +5.80 | - | - | 1 | 76.20% |
| DPST240816C00065000 | 2024-06-27 3:02PM EDT | 65.00 | 6.03 | 8.60 | 10.50 | +6.03 | - | - | 10 | 67.75% |
| DPST240816C00066000 | 2024-06-28 12:54PM EDT | 66.00 | 8.98 | 8.00 | 11.40 | +4.38 | +95.22% | 5 | 5 | 75.27% |
| DPST240816C00067000 | 2024-06-24 11:32AM EDT | 67.00 | 6.20 | 7.20 | 9.30 | +6.20 | - | - | 4 | 65.72% |
| DPST240816C00068000 | 2024-06-27 3:58PM EDT | 68.00 | 5.17 | 8.40 | 10.10 | +5.17 | - | - | 1 | 81.16% |
| DPST240816C00070000 | 2024-06-28 3:42PM EDT | 70.00 | 6.90 | 7.40 | 8.10 | +6.90 | - | 10 | 2 | 75.49% |
| DPST240816C00071000 | 2024-06-28 3:58PM EDT | 71.00 | 7.60 | 6.90 | 9.20 | +7.60 | - | 1 | 6 | 82.81% |
| DPST240816C00075000 | 2024-06-28 3:13PM EDT | 75.00 | 4.67 | 5.20 | 5.60 | +4.67 | - | 42 | 20 | 72.06% |
| DPST240816C00080000 | 2024-06-28 3:52PM EDT | 80.00 | 3.60 | 2.60 | 3.80 | +3.60 | - | 83 | 18 | 64.94% |
| DPST240816C00085000 | 2024-06-28 1:36PM EDT | 85.00 | 2.40 | 1.65 | 2.65 | +2.40 | - | 32 | 12 | 65.09% |
| DPST240816C00090000 | 2024-06-28 1:53PM EDT | 90.00 | 1.55 | 1.45 | 2.25 | +1.55 | - | 4 | 0 | 71.44% |
| DPST240816C00095000 | 2024-06-27 10:11AM EDT | 95.00 | 0.48 | 1.10 | 1.40 | +0.48 | - | - | 2 | 71.19% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240816P00035000 | 2024-06-26 1:14PM EDT | 35.00 | 0.37 | 0.10 | 1.50 | +0.37 | - | - | 53 | 133.89% |
| DPST240816P00040000 | 2024-06-26 3:14PM EDT | 40.00 | 0.67 | 0.15 | 0.40 | +0.67 | - | - | 351 | 88.87% |
| DPST240816P00045000 | 2024-06-27 3:02PM EDT | 45.00 | 1.01 | 0.55 | 0.65 | +1.01 | - | - | 13 | 85.99% |
| DPST240816P00047000 | 2024-06-27 3:34PM EDT | 47.00 | 1.20 | 0.70 | 0.80 | 0.00 | - | 3 | 206 | 83.69% |
| DPST240816P00048000 | 2024-06-27 3:35PM EDT | 48.00 | 1.41 | 0.80 | 0.90 | +1.41 | - | - | 204 | 82.96% |
| DPST240816P00049000 | 2024-06-28 9:36AM EDT | 49.00 | 1.05 | 0.90 | 1.00 | +1.05 | - | 3 | 0 | 81.98% |
| DPST240816P00050000 | 2024-06-28 3:53PM EDT | 50.00 | 1.06 | 0.05 | 1.20 | -0.76 | -41.76% | 17 | 144 | 69.92% |
| DPST240816P00053000 | 2024-06-25 3:59PM EDT | 53.00 | 3.10 | 1.40 | 1.70 | +3.10 | - | - | 2 | 80.01% |
| DPST240816P00055000 | 2024-06-28 3:53PM EDT | 55.00 | 1.71 | 1.75 | 1.90 | -1.97 | -53.53% | 18 | 11 | 77.22% |
| DPST240816P00062000 | 2024-06-24 3:22PM EDT | 62.00 | 5.85 | 3.50 | 3.70 | +5.85 | - | - | 1 | 73.02% |
| DPST240816P00063000 | 2024-06-28 2:35PM EDT | 63.00 | 4.20 | 3.50 | 4.10 | +4.20 | - | 2 | 2 | 70.97% |
| DPST240816P00065000 | 2024-06-28 1:04PM EDT | 65.00 | 5.00 | 4.60 | 4.80 | +5.00 | - | 3 | 1 | 71.88% |
| DPST240816P00067000 | 2024-06-24 3:22PM EDT | 67.00 | 8.05 | 5.10 | 6.50 | +8.05 | - | - | 2 | 73.79% |
| DPST240816P00068000 | 2024-06-21 12:54PM EDT | 68.00 | 12.00 | 4.00 | 6.80 | 0.00 | - | 1 | 1 | 64.70% |
| DPST240816P00069000 | 2024-06-25 2:03PM EDT | 69.00 | 10.70 | 5.30 | 7.00 | +10.70 | - | - | 2 | 67.16% |
| DPST240816P00070000 | 2024-06-24 3:00PM EDT | 70.00 | 9.80 | 4.80 | 7.10 | +9.80 | - | - | 1 | 59.91% |
| DPST240816P00075000 | 2024-06-28 3:30PM EDT | 75.00 | 10.20 | 9.30 | 9.90 | +10.20 | - | 5 | 0 | 66.41% |
© 2024 Yahoo. Todos los derechos reservados.