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 09:57AM EDT. Mercado abierto.
Opciones de comprapor24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240524C00050000 | 2024-05-20 1:17PM EDT | 50.00 | 30.26 | 22.40 | 24.90 | 0.00 | - | 100 | 180 | 421.88% |
| DPST240524C00055000 | 2024-05-17 3:36PM EDT | 55.00 | 25.74 | 17.70 | 19.00 | 0.00 | - | 421 | 421 | 306.05% |
| DPST240524C00056500 | 2024-04-16 2:55PM EDT | 56.50 | 8.90 | 23.30 | 24.70 | 0.00 | - | - | 6 | 778.61% |
| DPST240524C00057500 | 2024-05-15 10:00AM EDT | 57.50 | 24.50 | 15.10 | 17.60 | 0.00 | - | - | 8 | 315.82% |
| DPST240524C00058000 | 2024-05-22 10:22AM EDT | 58.00 | 19.40 | 14.60 | 17.20 | 0.00 | - | 3 | 0 | 311.82% |
| DPST240524C00058500 | 2024-04-15 11:41AM EDT | 58.50 | 9.60 | 20.20 | 23.80 | 0.00 | - | - | 6 | 725.78% |
| DPST240524C00059000 | 2024-04-17 9:31AM EDT | 59.00 | 8.40 | 20.80 | 23.90 | 0.00 | - | - | 1 | 761.82% |
| DPST240524C00060000 | 2024-04-22 10:21AM EDT | 60.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPST240524C00062500 | 2024-04-19 3:55PM EDT | 62.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DPST240524C00063000 | 2024-05-17 12:33PM EDT | 63.00 | 18.59 | 9.70 | 12.20 | 0.00 | - | 12 | 12 | 233.98% |
| DPST240524C00063500 | 2024-05-07 1:56PM EDT | 63.50 | 13.50 | 9.20 | 11.80 | 0.00 | - | 1 | 8 | 229.20% |
| DPST240524C00064000 | 2024-05-14 9:51AM EDT | 64.00 | 16.05 | 8.90 | 11.10 | 0.00 | - | 10 | 25 | 221.00% |
| DPST240524C00065000 | 2024-05-22 10:20AM EDT | 65.00 | 11.50 | 8.00 | 10.50 | 0.00 | - | 3 | 7 | 220.31% |
| DPST240524C00065500 | 2024-05-07 1:53PM EDT | 65.50 | 11.80 | 6.10 | 10.10 | 0.00 | - | 6 | 7 | 169.92% |
| DPST240524C00066000 | 2024-05-10 11:04AM EDT | 66.00 | 10.70 | 6.70 | 9.50 | 0.00 | - | 2 | 3 | 194.04% |
| DPST240524C00066500 | 2024-05-15 9:35AM EDT | 66.50 | 16.60 | 6.40 | 8.60 | 0.00 | - | 6 | 40 | 179.49% |
| DPST240524C00067000 | 2024-04-19 10:30AM EDT | 67.00 | 5.27 | 12.80 | 14.30 | 0.00 | - | 2 | 3 | 513.77% |
| DPST240524C00067500 | 2024-05-15 3:27PM EDT | 67.50 | 12.66 | 5.20 | 8.00 | 0.00 | - | 4 | 9 | 168.36% |
| DPST240524C00068000 | 2024-05-20 12:24PM EDT | 68.00 | 12.90 | 4.60 | 5.60 | 0.00 | - | 1 | 2 | 97.85% |
| DPST240524C00068500 | 2024-04-29 12:35PM EDT | 68.50 | 6.00 | 4.00 | 5.20 | 0.00 | - | - | 4 | 90.82% |
| DPST240524C00069000 | 2024-05-22 11:50AM EDT | 69.00 | 7.40 | 3.80 | 4.60 | 0.00 | - | 2 | 13 | 90.23% |
| DPST240524C00069500 | 2024-05-13 1:04PM EDT | 69.50 | 9.65 | 3.30 | 4.00 | 0.00 | - | 1 | 21 | 79.59% |
| DPST240524C00070000 | 2024-05-21 2:13PM EDT | 70.00 | 8.00 | 2.35 | 3.70 | 0.00 | - | 1 | 146 | 64.26% |
| DPST240524C00070500 | 2024-05-10 11:12AM EDT | 70.50 | 7.20 | 2.85 | 3.20 | 0.00 | - | 3 | 6 | 84.67% |
| DPST240524C00071000 | 2024-05-22 11:34AM EDT | 71.00 | 5.75 | 2.50 | 2.70 | 0.00 | - | 1 | 10 | 79.59% |
| DPST240524C00071500 | 2024-05-20 10:44AM EDT | 71.50 | 9.00 | 2.25 | 2.50 | 0.00 | - | 5 | 5 | 83.50% |
| DPST240524C00072000 | 2024-05-22 2:46PM EDT | 72.00 | 3.18 | 1.85 | 2.00 | 0.00 | - | 16 | 86 | 75.59% |
| DPST240524C00072500 | 2024-05-20 10:41AM EDT | 72.50 | 8.16 | 1.50 | 1.80 | 0.00 | - | 2 | 20 | 74.90% |
| DPST240524C00073000 | 2024-05-23 9:40AM EDT | 73.00 | 1.35 | 1.20 | 1.50 | -1.17 | -46.43% | 1 | 20 | 71.97% |
| DPST240524C00073500 | 2024-05-22 3:49PM EDT | 73.50 | 2.17 | 1.00 | 1.15 | 0.00 | - | 12 | 15 | 68.85% |
| DPST240524C00074000 | 2024-05-23 9:40AM EDT | 74.00 | 0.90 | 0.85 | 1.00 | -1.08 | -54.55% | 4 | 42 | 70.61% |
| DPST240524C00074500 | 2024-05-23 9:36AM EDT | 74.50 | 0.90 | 0.65 | 0.85 | -0.70 | -43.75% | 5 | 15 | 69.92% |
| DPST240524C00075000 | 2024-05-22 3:56PM EDT | 75.00 | 1.54 | 0.50 | 0.60 | 0.00 | - | 23 | 121 | 66.41% |
| DPST240524C00075500 | 2024-05-22 11:13AM EDT | 75.50 | 2.03 | 0.40 | 0.55 | 0.00 | - | 9 | 23 | 68.75% |
| DPST240524C00076000 | 2024-05-23 9:39AM EDT | 76.00 | 0.35 | 0.30 | 0.40 | -0.65 | -65.00% | 2 | 36 | 66.80% |
| DPST240524C00076500 | 2024-05-22 11:57AM EDT | 76.50 | 1.28 | 0.25 | 0.35 | 0.00 | - | 2 | 19 | 68.95% |
| DPST240524C00077000 | 2024-05-22 3:47PM EDT | 77.00 | 0.67 | 0.15 | 0.25 | 0.00 | - | 40 | 54 | 65.82% |
| DPST240524C00077500 | 2024-05-23 9:37AM EDT | 77.50 | 0.20 | 0.15 | 0.20 | -0.35 | -63.64% | 5 | 22 | 68.36% |
| DPST240524C00078000 | 2024-05-23 9:33AM EDT | 78.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 3 | 73 | 75.78% |
| DPST240524C00078500 | 2024-05-23 9:34AM EDT | 78.50 | 0.15 | 0.05 | 0.15 | -0.25 | -62.50% | 1 | 24 | 68.36% |
| DPST240524C00079000 | 2024-05-22 3:48PM EDT | 79.00 | 0.27 | 0.05 | 0.30 | 0.00 | - | 24 | 41 | 82.42% |
| DPST240524C00079500 | 2024-05-22 12:28PM EDT | 79.50 | 0.48 | 0.05 | 0.50 | 0.00 | - | 23 | 28 | 97.85% |
| DPST240524C00080000 | 2024-05-23 9:32AM EDT | 80.00 | 0.10 | 0.05 | 1.10 | -0.10 | -50.00% | 1 | 196 | 128.22% |
| DPST240524C00081000 | 2024-05-22 2:42PM EDT | 81.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 14 | 107 | 83.98% |
| DPST240524C00082000 | 2024-05-22 3:43PM EDT | 82.00 | 0.10 | 0.05 | 0.90 | 0.00 | - | 37 | 294 | 140.43% |
| DPST240524C00083000 | 2024-05-22 1:37PM EDT | 83.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 62 | 213 | 135.16% |
| DPST240524C00084000 | 2024-05-22 3:03PM EDT | 84.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 11 | 115 | 176.46% |
| DPST240524C00085000 | 2024-05-22 3:54PM EDT | 85.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 22 | 233 | 185.94% |
| DPST240524C00086000 | 2024-05-22 10:07AM EDT | 86.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 24 | 111 | 157.62% |
| DPST240524C00087000 | 2024-05-22 10:10AM EDT | 87.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 75 | 158.98% |
| DPST240524C00088000 | 2024-05-22 11:50AM EDT | 88.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 40 | 60 | 219.53% |
| DPST240524C00089000 | 2024-05-17 11:41AM EDT | 89.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 12 | 38 | 219.14% |
| DPST240524C00090000 | 2024-05-22 1:36PM EDT | 90.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 6 | 166 | 212.50% |
| DPST240524C00091000 | 2024-05-16 1:04PM EDT | 91.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 2 | 262 | 225.59% |
| DPST240524C00092000 | 2024-05-20 10:06AM EDT | 92.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 11 | 200 | 253.22% |
| DPST240524C00093000 | 2024-05-20 10:02AM EDT | 93.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 261.13% |
| DPST240524C00094000 | 2024-05-20 10:02AM EDT | 94.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 25 | 269.14% |
| DPST240524C00095000 | 2024-05-20 1:32PM EDT | 95.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 1 | 57 | 309.96% |
| DPST240524C00097000 | 2024-05-17 12:32PM EDT | 97.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 25 | 291.60% |
| DPST240524C00100000 | 2024-05-20 1:17PM EDT | 100.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 2 | 13 | 348.54% |
| DPST240524C00105000 | 2024-04-08 10:36AM EDT | 105.00 | 1.40 | 0.05 | 0.90 | 0.00 | - | - | 1 | 312.89% |
Opciones de ventapor24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240524P00045000 | 2024-05-10 3:30PM EDT | 45.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | - | 2 | 455.86% |
| DPST240524P00050000 | 2024-05-21 12:41PM EDT | 50.00 | 0.31 | 0.00 | 1.05 | 0.00 | - | 200 | 262 | 350.39% |
| DPST240524P00052000 | 2024-05-17 9:32AM EDT | 52.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 8 | 8 | 351.17% |
| DPST240524P00053000 | 2024-05-17 9:35AM EDT | 53.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 12 | 12 | 335.55% |
| DPST240524P00054000 | 2024-05-17 9:35AM EDT | 54.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 8 | 8 | 320.31% |
| DPST240524P00055000 | 2024-05-22 2:35PM EDT | 55.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 182 | 277.15% |
| DPST240524P00056500 | 2024-05-23 9:37AM EDT | 56.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 29 | 35 | 180.47% |
| DPST240524P00057000 | 2024-05-23 9:32AM EDT | 57.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 2 | 40 | 199.22% |
| DPST240524P00058000 | 2024-05-08 12:37PM EDT | 58.00 | 0.37 | 0.05 | 1.50 | 0.00 | - | 5 | 26 | 262.70% |
| DPST240524P00058500 | 2024-05-22 9:32AM EDT | 58.50 | 0.05 | 0.05 | 0.30 | 0.00 | - | 73 | 98 | 176.56% |
| DPST240524P00059000 | 2024-05-23 9:41AM EDT | 59.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 1 | 29 | 247.85% |
| DPST240524P00060000 | 2024-05-23 9:39AM EDT | 60.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 4 | 162 | 135.94% |
| DPST240524P00061000 | 2024-05-17 12:09PM EDT | 61.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 3 | 9 | 218.65% |
| DPST240524P00061500 | 2024-05-21 12:14PM EDT | 61.50 | 0.05 | 0.05 | 1.50 | 0.00 | - | 10 | 21 | 211.33% |
| DPST240524P00062000 | 2024-05-20 10:07AM EDT | 62.00 | 0.07 | 0.05 | 0.60 | 0.00 | - | 5 | 61 | 158.40% |
| DPST240524P00062500 | 2024-05-17 1:38PM EDT | 62.50 | 0.05 | 0.05 | 1.35 | 0.00 | - | 3 | 6 | 190.23% |
| DPST240524P00063000 | 2024-05-21 10:42AM EDT | 63.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 1 | 9 | 189.65% |
| DPST240524P00063500 | 2024-05-22 12:01PM EDT | 63.50 | 0.05 | 0.05 | 1.35 | 0.00 | - | 43 | 46 | 176.07% |
| DPST240524P00064000 | 2024-05-21 1:02PM EDT | 64.00 | 0.12 | 0.05 | 1.50 | 0.00 | - | 1 | 20 | 175.00% |
| DPST240524P00065000 | 2024-05-22 2:27PM EDT | 65.00 | 0.10 | 0.05 | 1.50 | 0.00 | - | 6 | 158 | 160.55% |
| DPST240524P00065500 | 2024-05-13 10:02AM EDT | 65.50 | 0.47 | 0.05 | 1.35 | 0.00 | - | 8 | 19 | 147.46% |
| DPST240524P00066000 | 2024-05-16 2:44PM EDT | 66.00 | 0.15 | 0.05 | 1.35 | 0.00 | - | 11 | 16 | 140.23% |
| DPST240524P00066500 | 2024-05-14 1:31PM EDT | 66.50 | 0.65 | 0.05 | 1.35 | 0.00 | - | 1 | 11 | 133.01% |
| DPST240524P00067000 | 2024-05-22 9:41AM EDT | 67.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 2 | 12 | 125.78% |
| DPST240524P00067500 | 2024-05-14 12:09PM EDT | 67.50 | 0.70 | 0.05 | 1.40 | 0.00 | - | 1 | 7 | 120.12% |
| DPST240524P00068000 | 2024-05-22 3:50PM EDT | 68.00 | 0.15 | 0.05 | 1.00 | 0.00 | - | 6 | 9 | 99.02% |
| DPST240524P00068500 | 2024-05-17 11:37AM EDT | 68.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 7 | 58.20% |
| DPST240524P00069000 | 2024-05-15 10:49AM EDT | 69.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 3 | 9 | 64.45% |
| DPST240524P00069500 | 2024-05-22 3:12PM EDT | 69.50 | 0.30 | 0.15 | 0.30 | 0.00 | - | 48 | 37 | 56.15% |
| DPST240524P00070000 | 2024-05-23 9:41AM EDT | 70.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 10 | 36 | 55.27% |
| DPST240524P00070500 | 2024-05-23 9:37AM EDT | 70.50 | 0.40 | 0.35 | 0.45 | 0.00 | - | 21 | 18 | 54.79% |
| DPST240524P00071000 | 2024-05-22 3:11PM EDT | 71.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 11 | 203 | 51.47% |
| DPST240524P00071500 | 2024-05-23 9:32AM EDT | 71.50 | 0.49 | 0.55 | 0.75 | +0.14 | +40.00% | 2 | 2 | 52.25% |
| DPST240524P00072000 | 2024-05-22 2:31PM EDT | 72.00 | 0.75 | 0.75 | 0.90 | 0.00 | - | 18 | 113 | 51.27% |
| DPST240524P00072500 | 2024-05-20 3:11PM EDT | 72.50 | 0.21 | 0.90 | 1.10 | 0.00 | - | 3 | 15 | 53.42% |
| DPST240524P00073000 | 2024-05-22 3:45PM EDT | 73.00 | 0.85 | 1.10 | 1.30 | 0.00 | - | 17 | 82 | 50.39% |
| DPST240524P00073500 | 2024-05-22 2:49PM EDT | 73.50 | 1.07 | 1.40 | 1.60 | 0.00 | - | 5 | 14 | 50.29% |
| DPST240524P00074000 | 2024-05-22 3:08PM EDT | 74.00 | 1.29 | 1.70 | 1.90 | 0.00 | - | 39 | 131 | 48.44% |
| DPST240524P00074500 | 2024-05-22 3:06PM EDT | 74.50 | 1.45 | 1.85 | 2.20 | 0.00 | - | 45 | 65 | 44.04% |
| DPST240524P00075000 | 2024-05-23 9:40AM EDT | 75.00 | 2.44 | 2.40 | 2.60 | +1.29 | +112.17% | 16 | 155 | 43.36% |
| DPST240524P00075500 | 2024-05-23 9:30AM EDT | 75.50 | 1.67 | 2.65 | 2.95 | -0.73 | -30.42% | 1 | 177 | 32.81% |
| DPST240524P00076000 | 2024-05-22 2:31PM EDT | 76.00 | 2.45 | 2.45 | 4.20 | 0.00 | - | 29 | 203 | 94.04% |
| DPST240524P00076500 | 2024-05-22 2:29PM EDT | 76.50 | 2.80 | 2.45 | 4.50 | 0.00 | - | 18 | 73 | 88.77% |
| DPST240524P00077000 | 2024-05-22 2:31PM EDT | 77.00 | 3.60 | 3.50 | 4.30 | 0.00 | - | 28 | 140 | 0.00% |
| DPST240524P00077500 | 2024-05-22 9:52AM EDT | 77.50 | 1.35 | 4.10 | 4.90 | 0.00 | - | 11 | 206 | 0.00% |
| DPST240524P00078000 | 2024-05-22 2:56PM EDT | 78.00 | 4.10 | 4.80 | 5.30 | 0.00 | - | 12 | 355 | 0.00% |
| DPST240524P00078500 | 2024-05-21 2:04PM EDT | 78.50 | 1.90 | 5.10 | 6.30 | 0.00 | - | 3 | 14 | 97.85% |
| DPST240524P00079000 | 2024-05-22 3:14PM EDT | 79.00 | 5.00 | 5.70 | 6.30 | 0.00 | - | 1 | 56 | 0.00% |
| DPST240524P00079500 | 2024-05-21 9:32AM EDT | 79.50 | 2.80 | 4.90 | 6.80 | 0.00 | - | 1 | 41 | 0.00% |
| DPST240524P00080000 | 2024-05-22 2:31PM EDT | 80.00 | 6.10 | 6.30 | 7.20 | 0.00 | - | 11 | 265 | 0.00% |
| DPST240524P00081000 | 2024-05-21 10:08AM EDT | 81.00 | 3.48 | 5.50 | 8.60 | 0.00 | - | 31 | 43 | 102.15% |
| DPST240524P00082000 | 2024-05-20 11:25AM EDT | 82.00 | 2.35 | 6.80 | 10.20 | 0.00 | - | 12 | 30 | 165.23% |
| DPST240524P00083000 | 2024-05-22 2:03PM EDT | 83.00 | 7.33 | 7.60 | 11.50 | 0.00 | - | 20 | 34 | 196.58% |
| DPST240524P00085000 | 2024-05-16 10:24AM EDT | 85.00 | 6.16 | 10.00 | 13.30 | 0.00 | - | 30 | 61 | 202.93% |
| DPST240524P00086000 | 2024-05-20 9:31AM EDT | 86.00 | 5.70 | 10.80 | 13.50 | 0.00 | - | 1 | 1 | 123.44% |
| DPST240524P00088000 | 2024-05-13 12:52PM EDT | 88.00 | 10.60 | 13.00 | 16.10 | 0.00 | - | 1 | 1 | 214.26% |
| DPST240524P00090000 | 2024-05-15 9:35AM EDT | 90.00 | 8.15 | 14.60 | 18.10 | 0.00 | - | - | 0 | 231.25% |
| DPST240524P00091000 | 2024-05-14 11:04AM EDT | 91.00 | 12.60 | 15.30 | 19.20 | 0.00 | - | - | 2 | 248.63% |
| DPST240524P00101000 | 2024-05-14 2:28PM EDT | 101.00 | 22.50 | 25.90 | 28.80 | 0.00 | - | - | 7 | 276.17% |
© 2024 Yahoo. Todos los derechos reservados.