Direxion Daily Real Estate Bear 3X Shares (DRV)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV240517C00020000 | 2024-04-04 2:15PM EDT | 20.00 | 18.40 | 22.20 | 22.70 | 0.00 | - | 3 | 0 | 150.00% |
| DRV240517C00025000 | 2024-03-22 12:03PM EDT | 25.00 | 12.70 | 21.30 | 21.80 | 0.00 | - | 5 | 14 | 440.82% |
| DRV240517C00030000 | 2024-04-17 3:50PM EDT | 30.00 | 16.80 | 12.20 | 12.70 | 0.00 | - | 2 | 101 | 73.44% |
| DRV240517C00033000 | 2024-04-30 12:24PM EDT | 33.00 | 11.30 | 9.20 | 9.70 | 0.00 | - | 1 | 3 | 54.69% |
| DRV240517C00035000 | 2024-05-03 3:51PM EDT | 35.00 | 7.60 | 7.20 | 7.70 | -1.50 | -16.48% | 8 | 210 | 78.52% |
| DRV240517C00036000 | 2024-05-03 1:31PM EDT | 36.00 | 6.80 | 6.30 | 6.80 | -3.84 | -36.09% | 20 | 5 | 56.45% |
| DRV240517C00037000 | 2024-04-17 11:01AM EDT | 37.00 | 9.70 | 5.30 | 5.80 | 0.00 | - | 1 | 3 | 67.38% |
| DRV240517C00038000 | 2024-04-17 1:07PM EDT | 38.00 | 8.70 | 4.40 | 4.90 | 0.00 | - | - | 1 | 63.28% |
| DRV240517C00039000 | 2024-05-01 2:35PM EDT | 39.00 | 6.40 | 3.60 | 3.90 | 0.00 | - | 2 | 82 | 53.42% |
| DRV240517C00040000 | 2024-05-03 2:35PM EDT | 40.00 | 3.10 | 2.90 | 3.20 | -1.26 | -28.90% | 42 | 227 | 55.18% |
| DRV240517C00041000 | 2024-05-03 2:18PM EDT | 41.00 | 2.46 | 2.25 | 2.50 | -1.57 | -38.96% | 34 | 98 | 53.61% |
| DRV240517C00042000 | 2024-05-03 2:25PM EDT | 42.00 | 1.88 | 1.75 | 1.90 | -2.12 | -53.00% | 32 | 142 | 50.20% |
| DRV240517C00043000 | 2024-05-03 12:09PM EDT | 43.00 | 1.42 | 1.30 | 1.45 | -0.73 | -33.95% | 15 | 106 | 50.98% |
| DRV240517C00044000 | 2024-05-03 2:18PM EDT | 44.00 | 1.10 | 1.00 | 1.15 | -0.75 | -40.54% | 32 | 30 | 53.66% |
| DRV240517C00045000 | 2024-05-03 2:57PM EDT | 45.00 | 0.89 | 0.70 | 0.85 | -0.46 | -34.07% | 175 | 228 | 53.71% |
| DRV240517C00046000 | 2024-05-03 2:18PM EDT | 46.00 | 0.61 | 0.50 | 0.65 | -0.49 | -44.55% | 44 | 57 | 54.98% |
| DRV240517C00047000 | 2024-05-03 2:11PM EDT | 47.00 | 0.45 | 0.40 | 1.10 | -0.30 | -40.00% | 7 | 65 | 70.26% |
| DRV240517C00048000 | 2024-05-03 9:45AM EDT | 48.00 | 0.15 | 0.25 | 0.35 | -0.57 | -79.17% | 1 | 146 | 56.74% |
| DRV240517C00049000 | 2024-05-02 11:20AM EDT | 49.00 | 0.10 | 0.20 | 0.25 | -0.67 | -87.01% | 6 | 38 | 58.30% |
| DRV240517C00050000 | 2024-05-02 1:47PM EDT | 50.00 | 0.20 | 0.15 | 0.20 | -0.20 | -50.00% | 69 | 316 | 60.25% |
| DRV240517C00051000 | 2024-05-01 2:25PM EDT | 51.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 1 | 22 | 63.48% |
| DRV240517C00052000 | 2024-05-02 2:40PM EDT | 52.00 | 0.16 | 0.10 | 0.15 | 0.00 | - | 3 | 106 | 65.82% |
| DRV240517C00053000 | 2024-04-30 11:01AM EDT | 53.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 3 | 532 | 67.58% |
| DRV240517C00054000 | 2024-05-01 2:39PM EDT | 54.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 1 | 33 | 68.36% |
| DRV240517C00055000 | 2024-05-03 2:18PM EDT | 55.00 | 0.07 | 0.05 | 0.10 | -0.23 | -76.67% | 2 | 140 | 72.66% |
| DRV240517C00056000 | 2024-04-17 11:12AM EDT | 56.00 | 1.05 | 0.05 | 0.10 | 0.00 | - | 10 | 12 | 76.76% |
| DRV240517C00057000 | 2024-04-23 11:10AM EDT | 57.00 | 0.30 | 0.05 | 0.10 | 0.00 | - | 1 | 6 | 80.86% |
| DRV240517C00058000 | 2024-04-26 11:23AM EDT | 58.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 17 | 32 | 79.30% |
| DRV240517C00059000 | 2024-05-02 9:30AM EDT | 59.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 82.81% |
| DRV240517C00060000 | 2024-04-26 3:52PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 283 | 86.33% |
| DRV240517C00061000 | 2024-04-22 10:41AM EDT | 61.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 89.84% |
| DRV240517C00062000 | 2024-02-15 10:30AM EDT | 62.00 | 0.80 | 0.30 | 0.40 | 0.00 | - | 1 | 13 | 131.64% |
| DRV240517C00063000 | 2024-05-02 9:30AM EDT | 63.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 96.48% |
| DRV240517C00065000 | 2024-04-17 9:45AM EDT | 65.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 6 | 126 | 102.73% |
| DRV240517C00070000 | 2024-04-22 12:21PM EDT | 70.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 22 | 55 | 117.58% |
| DRV240517C00075000 | 2024-03-27 10:28AM EDT | 75.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 130.86% |
| DRV240517C00080000 | 2024-04-22 9:59AM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 61 | 142.97% |
| DRV240517C00085000 | 2024-02-05 11:11AM EDT | 85.00 | 0.61 | 0.15 | 0.25 | 0.00 | - | 4 | 8 | 187.89% |
| DRV240517C00090000 | 2024-04-15 3:50PM EDT | 90.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 50 | 66 | 164.84% |
| DRV240517C00095000 | 2024-03-28 12:17PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 175.00% |
| DRV240517C00100000 | 2024-04-22 11:49AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 221 | 184.38% |
| DRV240517C00105000 | 2024-04-10 1:29PM EDT | 105.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 164 | 192.97% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV240517P00025000 | 2024-02-27 3:39PM EDT | 25.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 9 | 132.81% |
| DRV240517P00030000 | 2024-04-16 11:19AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 91.41% |
| DRV240517P00033000 | 2024-04-22 10:12AM EDT | 33.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 1 | 69.14% |
| DRV240517P00034000 | 2024-04-15 9:30AM EDT | 34.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | - | 2 | 62.11% |
| DRV240517P00035000 | 2024-04-23 1:11PM EDT | 35.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 55.08% |
| DRV240517P00036000 | 2024-05-03 11:05AM EDT | 36.00 | 0.06 | 0.00 | 0.10 | +0.03 | +100.00% | 2 | 4 | 55.27% |
| DRV240517P00037000 | 2024-05-03 10:16AM EDT | 37.00 | 0.15 | 0.05 | 0.10 | +0.10 | +200.00% | 1 | 3 | 47.85% |
| DRV240517P00038000 | 2024-05-03 9:57AM EDT | 38.00 | 0.40 | 0.10 | 0.20 | +0.33 | +471.43% | 3 | 10 | 48.24% |
| DRV240517P00039000 | 2024-05-02 2:42PM EDT | 39.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 2 | 31 | 48.15% |
| DRV240517P00040000 | 2024-05-03 11:05AM EDT | 40.00 | 0.66 | 0.50 | 0.60 | +0.41 | +164.00% | 4 | 72 | 48.93% |
| DRV240517P00041000 | 2024-05-03 9:44AM EDT | 41.00 | 1.61 | 0.80 | 0.95 | +0.94 | +140.30% | 6 | 28 | 49.90% |
| DRV240517P00042000 | 2024-05-03 2:08PM EDT | 42.00 | 1.36 | 1.30 | 1.45 | +0.86 | +172.00% | 5 | 30 | 52.25% |
| DRV240517P00043000 | 2024-05-03 3:05PM EDT | 43.00 | 1.85 | 1.85 | 2.00 | +1.00 | +117.65% | 10 | 34 | 50.68% |
| DRV240517P00044000 | 2024-05-03 2:08PM EDT | 44.00 | 2.52 | 2.40 | 2.70 | +0.98 | +63.64% | 11 | 12 | 50.88% |
| DRV240517P00045000 | 2024-05-03 2:08PM EDT | 45.00 | 3.26 | 3.10 | 3.50 | +1.41 | +76.22% | 11 | 27 | 52.49% |
| DRV240517P00046000 | 2024-05-01 10:55AM EDT | 46.00 | 5.39 | 3.80 | 4.30 | +3.03 | +128.39% | 1 | 19 | 51.47% |
| DRV240517P00047000 | 2024-04-29 12:06PM EDT | 47.00 | 4.45 | 4.80 | 5.10 | 0.00 | - | 10 | 25 | 54.59% |
| DRV240517P00048000 | 2024-04-15 2:47PM EDT | 48.00 | 6.00 | 5.70 | 6.00 | 0.00 | - | 1 | 5 | 56.15% |
| DRV240517P00049000 | 2024-01-17 10:33AM EDT | 49.00 | 13.95 | 10.70 | 12.70 | 0.00 | - | 2 | 0 | 234.57% |
| DRV240517P00050000 | 2024-04-24 11:29AM EDT | 50.00 | 6.53 | 7.50 | 7.90 | 0.00 | - | 4 | 15 | 57.23% |
| DRV240517P00051000 | 2024-04-22 1:46PM EDT | 51.00 | 6.50 | 8.40 | 8.90 | 0.00 | - | 1 | 4 | 57.03% |
| DRV240517P00052000 | 2024-04-18 10:17AM EDT | 52.00 | 6.60 | 9.40 | 9.90 | 0.00 | - | 1 | 6 | 61.72% |
| DRV240517P00053000 | 2024-01-04 1:40PM EDT | 53.00 | 18.50 | 15.30 | 15.60 | 0.00 | - | - | 1 | 260.40% |
| DRV240517P00054000 | 2024-04-18 10:31AM EDT | 54.00 | 8.25 | 11.40 | 11.90 | 0.00 | - | 4 | 7 | 70.70% |
| DRV240517P00055000 | 2024-04-12 9:36AM EDT | 55.00 | 14.40 | 12.30 | 12.90 | 0.00 | - | 1 | 0 | 65.63% |
| DRV240517P00057000 | 2024-02-28 11:58AM EDT | 57.00 | 19.30 | 21.80 | 22.10 | 0.00 | - | 1 | 11 | 368.75% |
| DRV240517P00058000 | 2024-02-28 1:27PM EDT | 58.00 | 20.60 | 22.80 | 23.10 | 0.00 | - | 1 | 9 | 375.59% |
| DRV240517P00060000 | 2024-03-28 3:07PM EDT | 60.00 | 24.90 | 13.20 | 17.20 | 0.00 | - | 1 | 0 | 0.00% |
| DRV240517P00061000 | 2024-03-08 12:38PM EDT | 61.00 | 27.00 | 22.60 | 23.00 | 0.00 | - | 2 | 4 | 293.12% |
| DRV240517P00062000 | 2024-03-08 3:47PM EDT | 62.00 | 28.30 | 23.60 | 24.00 | 0.00 | - | 2 | 3 | 298.93% |
| DRV240517P00063000 | 2024-04-11 12:58PM EDT | 63.00 | 22.90 | 20.30 | 20.90 | 0.00 | - | 1 | 11 | 93.75% |
| DRV240517P00065000 | 2024-02-28 1:27PM EDT | 65.00 | 27.40 | 29.80 | 30.10 | 0.00 | - | 1 | 4 | 418.12% |
| DRV240517P00070000 | 2024-02-28 2:31PM EDT | 70.00 | 32.80 | 34.80 | 35.10 | 0.00 | - | 2 | 0 | 444.19% |
| DRV240517P00075000 | 2024-04-16 1:54PM EDT | 75.00 | 29.40 | 32.30 | 32.90 | 0.00 | - | 1 | 0 | 127.34% |
| DRV240517P00080000 | 2024-03-14 3:12PM EDT | 80.00 | 42.40 | 36.70 | 40.10 | 0.00 | - | 1 | 0 | 232.91% |
| DRV240517P00085000 | 2024-02-28 2:47PM EDT | 85.00 | 47.80 | 49.80 | 50.10 | 0.00 | - | 1 | 0 | 507.91% |
| DRV240517P00090000 | 2024-03-11 10:39AM EDT | 90.00 | 55.30 | 49.90 | 50.20 | 0.00 | - | 1 | 0 | 349.37% |
| DRV240517P00095000 | 2024-03-14 3:38PM EDT | 95.00 | 57.30 | 53.20 | 55.10 | 0.00 | - | 2 | 0 | 321.00% |
| DRV240517P00100000 | 2024-03-11 11:05AM EDT | 100.00 | 65.30 | 60.10 | 60.30 | 0.00 | - | 4 | 0 | 384.62% |
| DRV240517P00105000 | 2024-03-11 11:05AM EDT | 105.00 | 70.30 | 65.00 | 65.30 | 0.00 | - | 2 | 0 | 395.41% |
© 2024 Yahoo. Todos los derechos reservados.