U.S. markets open in 7 hours 45 minutes
F S&P 500
5,525.00 +8.00 (+0.15%) F Dow Jones
39,923.00 +79.00 (+0.20%) F Nasdaq
19,807.50 +56.75 (+0.29%) E-mini Russell 2000 Index Futur
2,059.50 +6.70 (+0.33%) Petróleo
81.73 +0.10 (+0.12%) Oro
2,340.50 -3.90 (-0.17%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST250117C00020000 | 2024-06-14 10:27AM EDT | 20.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DPST250117C00025000 | 2024-06-24 9:43AM EDT | 25.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPST250117C00030000 | 2024-05-21 10:21AM EDT | 30.00 | 48.78 | 31.70 | 35.40 | 0.00 | - | 10 | 7 | 70.56% |
| DPST250117C00035000 | 2024-06-24 10:58AM EDT | 35.00 | 32.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPST250117C00040000 | 2024-06-18 12:38PM EDT | 40.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DPST250117C00041000 | 2023-10-03 10:05AM EDT | 41.00 | 20.35 | 22.50 | 24.60 | 0.00 | - | - | 1 | 48.66% |
| DPST250117C00042000 | 2024-06-18 12:38PM EDT | 42.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DPST250117C00043000 | 2024-06-05 9:54AM EDT | 43.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPST250117C00044000 | 2024-02-21 2:54PM EDT | 44.00 | 35.00 | 33.90 | 36.80 | 0.00 | - | 12 | 13 | 154.76% |
| DPST250117C00045000 | 2024-04-09 9:48AM EDT | 45.00 | 36.25 | 35.90 | 38.50 | 0.00 | - | 4 | 22 | 172.27% |
| DPST250117C00046000 | 2024-03-12 11:41AM EDT | 46.00 | 37.00 | 27.00 | 28.70 | 0.00 | - | 1 | 3 | 105.49% |
| DPST250117C00047000 | 2023-12-14 10:32AM EDT | 47.00 | 64.44 | 45.90 | 49.00 | 0.00 | - | 1 | 2 | 267.43% |
| DPST250117C00048000 | 2024-04-22 10:26AM EDT | 48.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPST250117C00049000 | 2024-04-29 10:26AM EDT | 49.00 | 27.70 | 21.10 | 22.70 | 0.00 | - | 1 | 1 | 75.02% |
| DPST250117C00050000 | 2024-06-24 12:48PM EDT | 50.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| DPST250117C00051000 | 2024-05-23 9:36AM EDT | 51.00 | 29.10 | 18.60 | 19.30 | 0.00 | - | 15 | 41 | 62.95% |
| DPST250117C00052000 | 2024-06-03 10:28AM EDT | 52.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPST250117C00053000 | 2024-04-29 11:30AM EDT | 53.00 | 25.58 | 19.00 | 20.00 | 0.00 | - | 12 | 11 | 73.89% |
| DPST250117C00054000 | 2024-05-21 9:37AM EDT | 54.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| DPST250117C00055000 | 2024-06-24 10:12AM EDT | 55.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DPST250117C00056000 | 2024-06-14 9:44AM EDT | 56.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPST250117C00057000 | 2024-06-12 10:32AM EDT | 57.00 | 19.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPST250117C00058000 | 2024-06-13 12:25PM EDT | 58.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPST250117C00059000 | 2024-06-03 10:47AM EDT | 59.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPST250117C00060000 | 2024-06-21 9:55AM EDT | 60.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPST250117C00061000 | 2024-06-20 1:03PM EDT | 61.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPST250117C00062000 | 2024-06-14 10:10AM EDT | 62.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPST250117C00063000 | 2024-06-24 3:31PM EDT | 63.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPST250117C00064000 | 2024-06-12 1:56PM EDT | 64.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DPST250117C00065000 | 2024-06-17 10:52AM EDT | 65.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| DPST250117C00070000 | 2024-06-24 3:28PM EDT | 70.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DPST250117C00075000 | 2024-06-24 9:30AM EDT | 75.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DPST250117C00080000 | 2024-06-24 11:38AM EDT | 80.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DPST250117C00085000 | 2024-06-24 1:02PM EDT | 85.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DPST250117C00090000 | 2024-06-24 11:24AM EDT | 90.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPST250117C00095000 | 2024-06-17 11:00AM EDT | 95.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DPST250117C00100000 | 2024-06-21 11:34AM EDT | 100.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DPST250117C00105000 | 2024-06-17 9:48AM EDT | 105.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPST250117C00110000 | 2024-06-24 10:30AM EDT | 110.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPST250117C00115000 | 2024-05-28 3:46PM EDT | 115.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPST250117C00120000 | 2024-06-24 12:19PM EDT | 120.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DPST250117C00125000 | 2024-06-24 10:31AM EDT | 125.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPST250117C00130000 | 2024-06-24 2:56PM EDT | 130.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DPST250117C00135000 | 2024-06-13 11:13AM EDT | 135.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPST250117C00140000 | 2024-06-21 10:27AM EDT | 140.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DPST250117C00145000 | 2024-02-02 11:52AM EDT | 145.00 | 7.70 | 5.40 | 6.00 | 0.00 | - | 2 | 2 | 104.24% |
| DPST250117C00150000 | 2024-06-24 10:01AM EDT | 150.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DPST250117C00155000 | 2024-06-12 11:42AM EDT | 155.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPST250117C00160000 | 2024-06-17 3:57PM EDT | 160.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST250117P00020000 | 2024-06-24 12:15PM EDT | 20.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPST250117P00025000 | 2024-06-24 11:49AM EDT | 25.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DPST250117P00030000 | 2024-06-14 1:20PM EDT | 30.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DPST250117P00035000 | 2024-06-24 1:58PM EDT | 35.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPST250117P00040000 | 2024-06-24 2:38PM EDT | 40.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| DPST250117P00041000 | 2024-06-14 1:35PM EDT | 41.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DPST250117P00042000 | 2024-06-24 11:21AM EDT | 42.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DPST250117P00043000 | 2024-06-14 12:31PM EDT | 43.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DPST250117P00044000 | 2024-06-21 3:19PM EDT | 44.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DPST250117P00045000 | 2024-06-21 10:31AM EDT | 45.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DPST250117P00046000 | 2024-06-21 10:27AM EDT | 46.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DPST250117P00047000 | 2024-06-21 10:26AM EDT | 47.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DPST250117P00048000 | 2024-06-21 1:38PM EDT | 48.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| DPST250117P00049000 | 2024-06-21 10:33AM EDT | 49.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DPST250117P00050000 | 2024-06-24 11:05AM EDT | 50.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DPST250117P00051000 | 2024-06-20 9:48AM EDT | 51.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DPST250117P00052000 | 2024-06-17 12:59PM EDT | 52.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| DPST250117P00053000 | 2024-06-21 3:53PM EDT | 53.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DPST250117P00054000 | 2024-06-20 9:50AM EDT | 54.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DPST250117P00055000 | 2024-06-24 10:18AM EDT | 55.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DPST250117P00056000 | 2024-06-12 1:22PM EDT | 56.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPST250117P00057000 | 2024-06-14 12:33PM EDT | 57.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| DPST250117P00058000 | 2024-06-07 1:39PM EDT | 58.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| DPST250117P00059000 | 2024-06-04 11:30AM EDT | 59.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| DPST250117P00060000 | 2024-06-14 12:34PM EDT | 60.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| DPST250117P00061000 | 2024-06-21 10:51AM EDT | 61.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| DPST250117P00062000 | 2024-06-21 10:49AM EDT | 62.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| DPST250117P00063000 | 2024-06-06 2:53PM EDT | 63.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DPST250117P00064000 | 2024-06-21 1:36PM EDT | 64.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.39% |
| DPST250117P00065000 | 2024-06-21 10:20AM EDT | 65.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| DPST250117P00070000 | 2024-06-24 12:52PM EDT | 70.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DPST250117P00075000 | 2024-06-24 2:38PM EDT | 75.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DPST250117P00080000 | 2024-06-21 10:17AM EDT | 80.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DPST250117P00085000 | 2024-06-17 9:50AM EDT | 85.00 | 33.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DPST250117P00090000 | 2024-06-18 3:21PM EDT | 90.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DPST250117P00095000 | 2024-04-22 3:12PM EDT | 95.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPST250117P00100000 | 2024-06-05 11:38AM EDT | 100.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DPST250117P00105000 | 2024-05-03 11:48AM EDT | 105.00 | 40.60 | 41.00 | 43.50 | 0.00 | - | 10 | 44 | 54.13% |
| DPST250117P00110000 | 2024-02-01 11:44AM EDT | 110.00 | 52.60 | 49.10 | 50.90 | 0.00 | - | 2 | 8 | 77.04% |
| DPST250117P00115000 | 2024-04-10 11:07AM EDT | 115.00 | 55.00 | 44.70 | 46.00 | 0.00 | - | 9 | 21 | 0.00% |
| DPST250117P00120000 | 2023-08-11 9:52AM EDT | 120.00 | 51.90 | 63.20 | 65.90 | 0.00 | - | 2 | 6 | 110.19% |
| DPST250117P00130000 | 2024-05-17 12:11PM EDT | 130.00 | 54.30 | 71.30 | 75.30 | 0.00 | - | 1 | 20 | 109.55% |
| DPST250117P00135000 | 2024-05-02 11:48AM EDT | 135.00 | 69.00 | 66.00 | 69.70 | 0.00 | - | 5 | 24 | 0.00% |
| DPST250117P00145000 | 2023-12-18 11:20AM EDT | 145.00 | 62.10 | 70.20 | 72.50 | 0.00 | - | 1 | 1 | 0.00% |
| DPST250117P00150000 | 2023-12-18 11:27AM EDT | 150.00 | 66.35 | 74.20 | 76.80 | 0.00 | - | 1 | 1 | 0.00% |
| DPST250117P00160000 | 2024-06-05 11:40AM EDT | 160.00 | 97.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.