U.S. markets open in 7 hours 43 minutes
F S&P 500
5,541.75 +4.75 (+0.09%) F Dow Jones
39,524.00 -2.00 (-0.01%) F Nasdaq
20,004.50 +32.25 (+0.16%) E-mini Russell 2000 Index Futur
2,045.00 +0.10 (+0.00%) Petróleo
81.27 +0.44 (+0.54%) Oro
2,326.40 -4.40 (-0.19%)
Direxion Daily Real Estate Bear 3X Shares (DRV)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV240816C00020000 | 2024-05-10 9:52AM EDT | 20.00 | 19.40 | 19.20 | 19.70 | 0.00 | - | 2 | 0 | 143.65% |
| DRV240816C00025000 | 2024-05-22 2:21PM EDT | 25.00 | 13.65 | 12.80 | 13.50 | 0.00 | - | 10 | 12 | 0.00% |
| DRV240816C00030000 | 2024-06-25 11:28AM EDT | 30.00 | 9.16 | 8.60 | 9.30 | 0.00 | - | 3 | 14 | 51.56% |
| DRV240816C00031000 | 2024-06-25 3:12PM EDT | 31.00 | 7.90 | 7.70 | 8.40 | 0.00 | - | 2 | 9 | 50.39% |
| DRV240816C00032000 | 2024-01-22 10:32AM EDT | 32.00 | 9.00 | 8.90 | 9.90 | 0.00 | - | - | 1 | 103.22% |
| DRV240816C00033000 | 2024-06-12 1:50PM EDT | 33.00 | 5.30 | 6.00 | 6.60 | 0.00 | - | 2 | 3 | 54.98% |
| DRV240816C00034000 | 2024-06-25 2:46PM EDT | 34.00 | 5.30 | 5.20 | 5.70 | 0.00 | - | 2 | 7 | 50.93% |
| DRV240816C00035000 | 2024-06-21 3:53PM EDT | 35.00 | 4.20 | 4.50 | 5.00 | 0.00 | - | 4 | 22 | 50.68% |
| DRV240816C00036000 | 2024-06-25 3:31PM EDT | 36.00 | 4.10 | 3.90 | 4.30 | 0.00 | - | 8 | 45 | 49.46% |
| DRV240816C00037000 | 2024-06-20 3:23PM EDT | 37.00 | 3.40 | 3.30 | 3.80 | 0.00 | - | 10 | 11 | 51.03% |
| DRV240816C00038000 | 2024-06-25 11:22AM EDT | 38.00 | 3.03 | 2.90 | 3.10 | 0.00 | - | 1 | 60 | 47.95% |
| DRV240816C00039000 | 2024-06-25 12:05PM EDT | 39.00 | 2.83 | 2.45 | 2.75 | 0.00 | - | 22 | 138 | 50.05% |
| DRV240816C00040000 | 2024-06-25 11:24AM EDT | 40.00 | 2.25 | 2.05 | 2.35 | 0.00 | - | 2 | 110 | 50.34% |
| DRV240816C00041000 | 2024-06-24 1:01PM EDT | 41.00 | 1.19 | 1.75 | 1.90 | 0.00 | - | 1 | 206 | 48.88% |
| DRV240816C00042000 | 2024-06-25 11:32AM EDT | 42.00 | 1.65 | 1.45 | 1.75 | 0.00 | - | 5 | 101 | 51.90% |
| DRV240816C00043000 | 2024-06-25 3:43PM EDT | 43.00 | 1.35 | 1.25 | 1.50 | 0.00 | - | 1 | 59 | 50.10% |
| DRV240816C00044000 | 2024-06-21 3:09PM EDT | 44.00 | 1.12 | 1.05 | 1.25 | 0.00 | - | 3 | 28 | 50.34% |
| DRV240816C00045000 | 2024-06-25 12:41PM EDT | 45.00 | 1.05 | 0.90 | 1.00 | 0.00 | - | 12 | 122 | 50.34% |
| DRV240816C00046000 | 2024-06-21 1:20PM EDT | 46.00 | 0.89 | 0.75 | 0.85 | 0.00 | - | 10 | 51 | 50.83% |
| DRV240816C00047000 | 2024-06-25 12:29PM EDT | 47.00 | 0.75 | 0.65 | 0.75 | 0.00 | - | 31 | 63 | 52.00% |
| DRV240816C00048000 | 2024-06-17 9:55AM EDT | 48.00 | 0.85 | 0.55 | 0.65 | 0.00 | - | 3 | 23 | 52.73% |
| DRV240816C00049000 | 2024-05-14 10:06AM EDT | 49.00 | 1.40 | 0.60 | 0.70 | 0.00 | - | 1 | 5 | 57.37% |
| DRV240816C00050000 | 2024-06-18 11:04AM EDT | 50.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 1 | 64 | 54.35% |
| DRV240816C00051000 | 2024-06-21 9:45AM EDT | 51.00 | 0.54 | 0.35 | 0.45 | 0.00 | - | 1 | 14 | 55.47% |
| DRV240816C00052000 | 2024-05-03 12:41PM EDT | 52.00 | 2.26 | 0.80 | 0.90 | 0.00 | - | 5 | 16 | 72.17% |
| DRV240816C00055000 | 2024-06-21 2:19PM EDT | 55.00 | 0.32 | 0.20 | 0.30 | 0.00 | - | 2 | 22 | 59.18% |
| DRV240816C00060000 | 2024-06-21 3:51PM EDT | 60.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 18 | 176 | 65.23% |
| DRV240816C00065000 | 2024-06-25 3:10PM EDT | 65.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 5 | 5 | 70.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV240816P00020000 | 2024-05-23 2:04PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 81.64% |
| DRV240816P00030000 | 2024-06-06 12:27PM EDT | 30.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 1 | 16 | 40.04% |
| DRV240816P00031000 | 2024-01-11 1:19PM EDT | 31.00 | 3.52 | 2.25 | 2.50 | 0.00 | - | 1 | 0 | 103.13% |
| DRV240816P00032000 | 2024-06-25 12:13PM EDT | 32.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 2 | 7 | 41.31% |
| DRV240816P00033000 | 2024-05-03 9:31AM EDT | 33.00 | 1.02 | 0.70 | 0.85 | 0.00 | - | 4 | 5 | 50.49% |
| DRV240816P00034000 | 2024-06-20 1:57PM EDT | 34.00 | 0.98 | 0.50 | 0.65 | 0.00 | - | 20 | 62 | 41.26% |
| DRV240816P00035000 | 2024-06-25 12:13PM EDT | 35.00 | 0.75 | 0.80 | 0.90 | 0.00 | - | 3 | 16 | 41.09% |
| DRV240816P00036000 | 2024-06-24 11:40AM EDT | 36.00 | 2.02 | 1.15 | 1.25 | 0.00 | - | 3 | 33 | 41.70% |
| DRV240816P00037000 | 2024-06-24 11:40AM EDT | 37.00 | 2.57 | 1.55 | 1.70 | 0.00 | - | 3 | 4 | 42.82% |
| DRV240816P00038000 | 2024-06-21 9:50AM EDT | 38.00 | 2.60 | 1.95 | 2.20 | 0.00 | - | 10 | 16 | 43.58% |
| DRV240816P00039000 | 2024-05-09 2:48PM EDT | 39.00 | 3.50 | 2.90 | 3.10 | 0.00 | - | 2 | 2 | 50.05% |
| DRV240816P00040000 | 2024-06-12 2:32PM EDT | 40.00 | 4.40 | 3.20 | 3.40 | 0.00 | - | 1 | 4 | 45.17% |
| DRV240816P00041000 | 2024-06-25 3:06PM EDT | 41.00 | 4.00 | 3.70 | 4.10 | 0.00 | - | 1 | 3 | 46.24% |
| DRV240816P00043000 | 2024-06-25 3:12PM EDT | 43.00 | 5.50 | 5.30 | 5.60 | 0.00 | - | 2 | 21 | 47.71% |
| DRV240816P00044000 | 2024-05-15 9:33AM EDT | 44.00 | 9.20 | 7.40 | 7.60 | 0.00 | - | 5 | 11 | 69.53% |
| DRV240816P00045000 | 2024-05-15 3:43PM EDT | 45.00 | 9.76 | 8.10 | 8.40 | 0.00 | - | 1 | 2 | 69.56% |
| DRV240816P00047000 | 2024-05-14 10:01AM EDT | 47.00 | 10.20 | 10.10 | 10.30 | 0.00 | - | 2 | 3 | 77.20% |
| DRV240816P00049000 | 2024-02-26 2:19PM EDT | 49.00 | 13.20 | 13.20 | 15.20 | 0.00 | - | 1 | 1 | 122.58% |
| DRV240816P00055000 | 2024-06-13 1:33PM EDT | 55.00 | 17.90 | 16.00 | 16.90 | 0.00 | - | 1 | 0 | 71.39% |
© 2024 Yahoo. Todos los derechos reservados.