Direxion Daily Real Estate Bear 3X Shares (DRV)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:01PM EDT. Mercado abierto.
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 | 24.50 | 24.70 | 0.00 | - | 3 | 4 | 154.30% |
| DRV240517C00025000 | 2024-03-22 12:03PM EDT | 25.00 | 12.70 | 21.30 | 21.80 | 0.00 | - | 5 | 14 | 248.73% |
| DRV240517C00030000 | 2024-04-17 3:50PM EDT | 30.00 | 16.80 | 14.50 | 14.80 | 0.00 | - | 2 | 101 | 71.09% |
| DRV240517C00033000 | 2024-04-12 9:43AM EDT | 33.00 | 8.36 | 11.60 | 11.80 | 0.00 | - | 3 | 3 | 65.23% |
| DRV240517C00035000 | 2024-04-23 2:54PM EDT | 35.00 | 9.40 | 9.60 | 9.80 | 0.00 | - | 1 | 209 | 54.30% |
| DRV240517C00036000 | 2024-04-19 1:07PM EDT | 36.00 | 10.64 | 8.60 | 8.80 | 0.00 | - | 5 | 5 | 57.91% |
| DRV240517C00037000 | 2024-04-17 11:01AM EDT | 37.00 | 9.70 | 7.60 | 7.90 | 0.00 | - | 1 | 3 | 58.20% |
| DRV240517C00038000 | 2024-04-17 1:07PM EDT | 38.00 | 8.70 | 6.70 | 6.90 | 0.00 | - | - | 1 | 51.86% |
| DRV240517C00039000 | 2024-04-23 10:35AM EDT | 39.00 | 5.60 | 5.80 | 6.00 | 0.00 | - | 5 | 82 | 50.05% |
| DRV240517C00040000 | 2024-04-25 10:54AM EDT | 40.00 | 5.50 | 5.00 | 5.20 | +1.10 | +25.00% | 12 | 248 | 50.68% |
| DRV240517C00041000 | 2024-04-23 9:48AM EDT | 41.00 | 5.41 | 4.30 | 4.50 | +0.81 | +17.61% | 1 | 99 | 52.30% |
| DRV240517C00042000 | 2024-04-23 3:28PM EDT | 42.00 | 3.60 | 3.60 | 3.80 | 0.00 | - | 5 | 119 | 51.95% |
| DRV240517C00043000 | 2024-04-25 11:59AM EDT | 43.00 | 3.35 | 3.10 | 3.20 | +0.26 | +8.41% | 4 | 83 | 51.27% |
| DRV240517C00044000 | 2024-04-24 11:00AM EDT | 44.00 | 2.40 | 2.60 | 2.70 | 0.00 | - | 1 | 27 | 52.49% |
| DRV240517C00045000 | 2024-04-25 12:08PM EDT | 45.00 | 2.33 | 2.15 | 2.25 | +0.62 | +36.26% | 5 | 209 | 53.17% |
| DRV240517C00046000 | 2024-04-25 10:45AM EDT | 46.00 | 2.07 | 1.75 | 1.90 | +0.58 | +38.93% | 12 | 42 | 54.10% |
| DRV240517C00047000 | 2024-04-25 9:31AM EDT | 47.00 | 1.71 | 1.45 | 1.55 | +0.14 | +8.92% | 5 | 44 | 54.83% |
| DRV240517C00048000 | 2024-04-24 3:00PM EDT | 48.00 | 1.04 | 1.20 | 1.30 | 0.00 | - | 2 | 52 | 56.10% |
| DRV240517C00049000 | 2024-04-24 9:49AM EDT | 49.00 | 1.01 | 0.95 | 1.10 | 0.00 | - | 1 | 32 | 56.84% |
| DRV240517C00050000 | 2024-04-25 10:49AM EDT | 50.00 | 1.00 | 0.80 | 0.85 | +0.30 | +42.86% | 56 | 235 | 57.23% |
| DRV240517C00051000 | 2024-04-25 9:55AM EDT | 51.00 | 0.95 | 0.65 | 0.70 | -0.10 | -9.52% | 1 | 20 | 58.01% |
| DRV240517C00052000 | 2024-04-25 9:33AM EDT | 52.00 | 0.58 | 0.50 | 0.60 | +0.05 | +9.43% | 2 | 116 | 58.79% |
| DRV240517C00053000 | 2024-04-25 10:03AM EDT | 53.00 | 0.65 | 0.45 | 0.50 | +0.30 | +85.71% | 500 | 31 | 60.55% |
| DRV240517C00054000 | 2024-04-24 10:20AM EDT | 54.00 | 0.32 | 0.35 | 0.40 | 0.00 | - | 1 | 32 | 60.64% |
| DRV240517C00055000 | 2024-04-24 12:47PM EDT | 55.00 | 0.27 | 0.30 | 0.35 | 0.00 | - | 16 | 139 | 62.31% |
| DRV240517C00056000 | 2024-04-17 11:12AM EDT | 56.00 | 1.05 | 0.25 | 0.30 | 0.00 | - | 10 | 12 | 63.48% |
| DRV240517C00057000 | 2024-04-23 11:10AM EDT | 57.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 1 | 6 | 64.06% |
| DRV240517C00058000 | 2024-04-22 9:34AM EDT | 58.00 | 0.50 | 0.15 | 0.20 | 0.00 | - | 1 | 32 | 63.97% |
| DRV240517C00059000 | 2024-04-12 10:49AM EDT | 59.00 | 0.42 | 0.15 | 0.20 | 0.00 | - | 1 | 1 | 67.19% |
| DRV240517C00060000 | 2024-04-24 1:58PM EDT | 60.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 1 | 285 | 68.16% |
| DRV240517C00061000 | 2024-04-22 10:41AM EDT | 61.00 | 0.25 | 0.10 | 0.15 | 0.00 | - | 1 | 17 | 68.75% |
| DRV240517C00062000 | 2024-02-15 10:30AM EDT | 62.00 | 0.80 | 0.30 | 0.40 | 0.00 | - | 1 | 13 | 88.09% |
| DRV240517C00063000 | 2024-04-22 10:04AM EDT | 63.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 5 | 71.68% |
| DRV240517C00065000 | 2024-04-17 9:45AM EDT | 65.00 | 0.40 | 0.05 | 0.10 | 0.00 | - | 6 | 126 | 73.44% |
| DRV240517C00070000 | 2024-04-22 12:21PM EDT | 70.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 22 | 55 | 85.16% |
| DRV240517C00075000 | 2024-03-27 10:28AM EDT | 75.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 90.63% |
| DRV240517C00080000 | 2024-04-22 9:59AM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 61 | 99.61% |
| DRV240517C00085000 | 2024-02-05 11:11AM EDT | 85.00 | 0.61 | 0.15 | 0.25 | 0.00 | - | 4 | 8 | 132.23% |
| DRV240517C00090000 | 2024-04-15 3:50PM EDT | 90.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 50 | 66 | 116.41% |
| DRV240517C00095000 | 2024-03-28 12:17PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 124.22% |
| DRV240517C00100000 | 2024-04-22 11:49AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 221 | 131.25% |
| DRV240517C00105000 | 2024-04-10 1:29PM EDT | 105.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 164 | 137.50% |
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 | 107.03% |
| DRV240517P00030000 | 2024-04-16 11:19AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 76.56% |
| DRV240517P00034000 | 2024-04-15 9:30AM EDT | 34.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | - | 2 | 55.08% |
| DRV240517P00035000 | 2024-04-23 1:11PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 50.00% |
| DRV240517P00036000 | 2024-04-23 11:37AM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 51.17% |
| DRV240517P00037000 | 2024-04-23 1:10PM EDT | 37.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 2 | 3 | 45.70% |
| DRV240517P00038000 | 2024-04-25 9:53AM EDT | 38.00 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 2 | 8 | 47.36% |
| DRV240517P00039000 | 2024-04-23 11:37AM EDT | 39.00 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 1 | 30 | 46.48% |
| DRV240517P00040000 | 2024-04-24 2:22PM EDT | 40.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 5 | 60 | 47.85% |
| DRV240517P00041000 | 2024-04-23 2:01PM EDT | 41.00 | 1.01 | 0.65 | 0.75 | 0.00 | - | 11 | 30 | 48.54% |
| DRV240517P00042000 | 2024-04-25 10:04AM EDT | 42.00 | 0.80 | 0.95 | 1.05 | -0.55 | -40.74% | 11 | 32 | 48.58% |
| DRV240517P00043000 | 2024-04-25 9:53AM EDT | 43.00 | 1.11 | 1.35 | 1.50 | -0.64 | -36.57% | 7 | 28 | 50.54% |
| DRV240517P00044000 | 2024-04-24 11:29AM EDT | 44.00 | 2.22 | 1.85 | 1.95 | 0.00 | - | 2 | 13 | 50.68% |
| DRV240517P00045000 | 2024-04-23 2:03PM EDT | 45.00 | 3.10 | 2.40 | 2.55 | 0.00 | - | 4 | 28 | 50.83% |
| DRV240517P00046000 | 2024-04-24 11:29AM EDT | 46.00 | 3.51 | 3.00 | 3.20 | 0.00 | - | 4 | 17 | 51.76% |
| DRV240517P00047000 | 2024-04-22 9:31AM EDT | 47.00 | 3.30 | 3.70 | 3.90 | 0.00 | - | 10 | 25 | 52.93% |
| DRV240517P00048000 | 2024-04-15 2:47PM EDT | 48.00 | 6.00 | 4.40 | 4.60 | 0.00 | - | 1 | 5 | 52.83% |
| DRV240517P00049000 | 2024-01-17 10:33AM EDT | 49.00 | 13.95 | 10.70 | 12.70 | 0.00 | - | 2 | 0 | 201.66% |
| DRV240517P00050000 | 2024-04-24 11:29AM EDT | 50.00 | 6.53 | 6.00 | 6.20 | 0.00 | - | 4 | 15 | 54.10% |
| DRV240517P00051000 | 2024-04-22 1:46PM EDT | 51.00 | 6.50 | 6.80 | 7.10 | 0.00 | - | 1 | 4 | 54.59% |
| DRV240517P00052000 | 2024-04-18 10:17AM EDT | 52.00 | 6.60 | 7.80 | 8.00 | 0.00 | - | 1 | 6 | 57.72% |
| DRV240517P00053000 | 2024-01-04 1:40PM EDT | 53.00 | 18.50 | 15.30 | 15.60 | 0.00 | - | - | 1 | 223.24% |
| DRV240517P00054000 | 2024-04-18 10:31AM EDT | 54.00 | 8.25 | 9.60 | 9.80 | 0.00 | - | 4 | 7 | 58.11% |
| DRV240517P00055000 | 2024-04-12 9:36AM EDT | 55.00 | 14.40 | 10.50 | 10.70 | 0.00 | - | 1 | 0 | 56.64% |
| DRV240517P00057000 | 2024-02-28 11:58AM EDT | 57.00 | 19.30 | 21.80 | 22.10 | 0.00 | - | 1 | 11 | 302.42% |
| DRV240517P00058000 | 2024-02-28 1:27PM EDT | 58.00 | 20.60 | 22.80 | 23.10 | 0.00 | - | 1 | 9 | 307.74% |
| DRV240517P00060000 | 2024-03-28 3:07PM EDT | 60.00 | 24.90 | 15.40 | 15.60 | 0.00 | - | 1 | 0 | 65.43% |
| DRV240517P00061000 | 2024-03-08 12:38PM EDT | 61.00 | 27.00 | 22.60 | 23.00 | 0.00 | - | 2 | 4 | 252.00% |
| DRV240517P00062000 | 2024-03-08 3:47PM EDT | 62.00 | 28.30 | 23.60 | 24.00 | 0.00 | - | 2 | 3 | 256.64% |
| DRV240517P00063000 | 2024-04-11 12:58PM EDT | 63.00 | 22.90 | 18.30 | 18.50 | 0.00 | - | 1 | 11 | 57.03% |
| DRV240517P00065000 | 2024-02-28 1:27PM EDT | 65.00 | 27.40 | 29.80 | 30.10 | 0.00 | - | 1 | 4 | 340.97% |
| DRV240517P00070000 | 2024-02-28 2:31PM EDT | 70.00 | 32.80 | 34.80 | 35.10 | 0.00 | - | 2 | 0 | 361.33% |
| DRV240517P00075000 | 2024-04-16 1:54PM EDT | 75.00 | 29.40 | 30.30 | 30.50 | 0.00 | - | 1 | 0 | 81.25% |
| DRV240517P00080000 | 2024-03-14 3:12PM EDT | 80.00 | 42.40 | 36.70 | 40.10 | 0.00 | - | 1 | 0 | 238.04% |
| DRV240517P00085000 | 2024-02-28 2:47PM EDT | 85.00 | 47.80 | 49.80 | 50.10 | 0.00 | - | 1 | 0 | 410.79% |
| DRV240517P00090000 | 2024-03-11 10:39AM EDT | 90.00 | 55.30 | 49.90 | 50.20 | 0.00 | - | 1 | 0 | 308.89% |
| DRV240517P00095000 | 2024-03-14 3:38PM EDT | 95.00 | 57.30 | 53.20 | 55.10 | 0.00 | - | 2 | 0 | 297.02% |
| DRV240517P00100000 | 2024-03-11 11:05AM EDT | 100.00 | 65.30 | 60.10 | 60.30 | 0.00 | - | 4 | 0 | 336.04% |
| DRV240517P00105000 | 2024-03-11 11:05AM EDT | 105.00 | 70.30 | 65.00 | 65.30 | 0.00 | - | 2 | 0 | 345.21% |
© 2024 Yahoo. Todos los derechos reservados.