Direxion Daily Energy Bull 2X Shares (ERX)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:00PM EDT. Mercado abierto.
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240503C00060000 | 2024-04-23 10:48AM EDT | 60.00 | 12.19 | 6.70 | 8.50 | 0.00 | - | 1 | 1 | 132.72% |
| ERX240503C00064000 | 2024-04-26 10:13AM EDT | 64.00 | 7.48 | 2.90 | 3.30 | 0.00 | - | 4 | 4 | 50.00% |
| ERX240503C00065000 | 2024-04-29 10:47AM EDT | 65.00 | 7.43 | 2.10 | 2.25 | 0.00 | - | 2 | 3 | 46.19% |
| ERX240503C00066000 | 2024-04-30 9:49AM EDT | 66.00 | 6.50 | 1.45 | 1.60 | 0.00 | - | 3 | 3 | 47.36% |
| ERX240503C00066500 | 2024-04-19 10:11AM EDT | 66.50 | 5.80 | 1.20 | 1.40 | 0.00 | - | 4 | 4 | 50.93% |
| ERX240503C00067000 | 2024-04-30 2:29PM EDT | 67.00 | 0.95 | 1.00 | 1.10 | -2.75 | -74.32% | 1 | 3 | 48.93% |
| ERX240503C00067500 | 2024-05-01 11:13AM EDT | 67.50 | 0.75 | 0.80 | 0.90 | -4.45 | -85.58% | 1 | 11 | 49.61% |
| ERX240503C00068000 | 2024-05-01 10:26AM EDT | 68.00 | 1.10 | 0.60 | 0.70 | -3.95 | -78.22% | 3 | 3 | 49.02% |
| ERX240503C00068500 | 2024-04-30 10:35AM EDT | 68.50 | 2.80 | 0.40 | 0.50 | 0.00 | - | 2 | 5 | 46.88% |
| ERX240503C00069000 | 2024-05-01 9:39AM EDT | 69.00 | 0.73 | 0.25 | 0.40 | -2.87 | -79.72% | 4 | 13 | 48.05% |
| ERX240503C00069500 | 2024-05-01 11:06AM EDT | 69.50 | 0.27 | 0.20 | 0.30 | -2.23 | -89.20% | 16 | 30 | 48.15% |
| ERX240503C00070000 | 2024-05-01 9:39AM EDT | 70.00 | 0.51 | 0.15 | 0.25 | -2.69 | -84.06% | 2 | 124 | 50.20% |
| ERX240503C00070500 | 2024-04-30 3:49PM EDT | 70.50 | 0.79 | 0.10 | 0.20 | 0.00 | - | 10 | 16 | 51.37% |
| ERX240503C00071000 | 2024-05-01 9:58AM EDT | 71.00 | 0.20 | 0.05 | 0.15 | -0.33 | -62.26% | 11 | 83 | 51.76% |
| ERX240503C00071500 | 2024-05-01 11:06AM EDT | 71.50 | 0.05 | 0.05 | 0.15 | -0.45 | -90.00% | 2 | 29 | 50.78% |
| ERX240503C00072000 | 2024-05-01 10:00AM EDT | 72.00 | 0.10 | 0.05 | 0.15 | -0.24 | -70.59% | 33 | 292 | 54.69% |
| ERX240503C00072500 | 2024-04-30 3:46PM EDT | 72.50 | 0.30 | 0.00 | 0.15 | 0.00 | - | 61 | 53 | 55.08% |
| ERX240503C00073000 | 2024-05-01 10:26AM EDT | 73.00 | 0.08 | 0.05 | 0.15 | -0.17 | -68.00% | 16 | 130 | 62.31% |
| ERX240503C00074000 | 2024-04-30 3:44PM EDT | 74.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 104 | 243 | 69.53% |
| ERX240503C00075000 | 2024-04-30 3:52PM EDT | 75.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 241 | 235 | 76.76% |
| ERX240503C00076000 | 2024-05-01 11:11AM EDT | 76.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 22 | 290 | 73.83% |
| ERX240503C00076500 | 2024-04-30 1:20PM EDT | 76.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 16 | 106.25% |
| ERX240503C00077000 | 2024-04-29 1:32PM EDT | 77.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 21 | 38 | 109.96% |
| ERX240503C00077500 | 2024-04-22 9:32AM EDT | 77.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 113.67% |
| ERX240503C00078000 | 2024-04-24 11:53AM EDT | 78.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 8 | 10 | 117.38% |
| ERX240503C00080000 | 2024-04-29 3:07PM EDT | 80.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 130 | 97.66% |
| ERX240503C00081000 | 2024-04-18 3:50PM EDT | 81.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | - | 1 | 138.28% |
| ERX240503C00083000 | 2024-04-25 1:38PM EDT | 83.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 151.56% |
| ERX240503C00085000 | 2024-04-09 10:43AM EDT | 85.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 164.06% |
| ERX240503C00090000 | 2024-04-08 12:17PM EDT | 90.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 193.36% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240503P00056000 | 2024-04-12 2:58PM EDT | 56.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 135.16% |
| ERX240503P00058000 | 2024-04-17 9:47AM EDT | 58.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 5 | 113.87% |
| ERX240503P00059000 | 2024-04-26 10:29AM EDT | 59.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 103.32% |
| ERX240503P00060000 | 2024-04-02 11:11AM EDT | 60.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | - | 22 | 92.58% |
| ERX240503P00061000 | 2024-04-18 11:14AM EDT | 61.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 81.84% |
| ERX240503P00061500 | 2024-04-18 3:49PM EDT | 61.50 | 0.22 | 0.00 | 0.50 | 0.00 | - | - | 1 | 76.56% |
| ERX240503P00062000 | 2024-03-22 10:05AM EDT | 62.00 | 0.86 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 58.98% |
| ERX240503P00062500 | 2024-04-02 11:11AM EDT | 62.50 | 0.37 | 0.00 | 0.15 | 0.00 | - | - | 22 | 56.64% |
| ERX240503P00063000 | 2024-04-22 2:26PM EDT | 63.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 51.56% |
| ERX240503P00063500 | 2024-04-15 11:53AM EDT | 63.50 | 0.18 | 0.00 | 0.20 | 0.00 | - | - | 2 | 50.59% |
| ERX240503P00064000 | 2024-04-22 1:52PM EDT | 64.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 48.73% |
| ERX240503P00064500 | 2024-04-30 3:16PM EDT | 64.50 | 0.09 | 0.00 | 0.35 | 0.00 | - | 5 | 7 | 48.93% |
| ERX240503P00065000 | 2024-04-30 10:50AM EDT | 65.00 | 0.13 | 0.35 | 0.50 | 0.00 | - | 20 | 11 | 50.29% |
| ERX240503P00065500 | 2024-04-22 1:52PM EDT | 65.50 | 0.22 | 0.45 | 0.60 | 0.00 | - | 1 | 1 | 47.85% |
| ERX240503P00066000 | 2024-04-25 9:36AM EDT | 66.00 | 0.12 | 0.65 | 0.85 | 0.00 | - | 20 | 21 | 50.78% |
| ERX240503P00067000 | 2024-05-01 11:25AM EDT | 67.00 | 1.05 | 1.15 | 1.25 | +0.62 | +144.19% | 1 | 3 | 48.05% |
| ERX240503P00067500 | 2024-04-30 3:08PM EDT | 67.50 | 0.35 | 1.45 | 1.60 | 0.00 | - | 2 | 11 | 50.88% |
| ERX240503P00068000 | 2024-05-01 11:19AM EDT | 68.00 | 1.55 | 1.70 | 1.85 | +1.15 | +287.50% | 1 | 13 | 48.15% |
| ERX240503P00068500 | 2024-05-01 11:40AM EDT | 68.50 | 2.24 | 2.05 | 2.20 | +1.72 | +330.77% | 2 | 6 | 48.34% |
| ERX240503P00069000 | 2024-05-01 10:50AM EDT | 69.00 | 2.18 | 2.40 | 2.55 | +1.81 | +489.19% | 1 | 58 | 47.07% |
| ERX240503P00069500 | 2024-04-30 1:44PM EDT | 69.50 | 0.84 | 2.85 | 3.10 | 0.00 | - | 1 | 16 | 55.66% |
| ERX240503P00070000 | 2024-05-01 11:25AM EDT | 70.00 | 3.25 | 3.30 | 3.50 | +1.85 | +132.14% | 7 | 74 | 55.37% |
| ERX240503P00070500 | 2024-04-30 1:00PM EDT | 70.50 | 1.61 | 3.60 | 3.90 | 0.00 | - | 25 | 33 | 53.71% |
| ERX240503P00071000 | 2024-05-01 11:18AM EDT | 71.00 | 4.00 | 4.30 | 4.50 | +2.98 | +292.16% | 1 | 63 | 58.40% |
| ERX240503P00071500 | 2024-04-30 1:00PM EDT | 71.50 | 2.30 | 4.60 | 4.80 | 0.00 | - | 10 | 6 | 54.10% |
| ERX240503P00072000 | 2024-05-01 11:39AM EDT | 72.00 | 5.51 | 5.10 | 5.40 | +3.21 | +139.57% | 1 | 27 | 51.95% |
| ERX240503P00072500 | 2024-04-29 9:43AM EDT | 72.50 | 1.30 | 5.60 | 5.90 | 0.00 | - | 5 | 5 | 55.86% |
| ERX240503P00073000 | 2024-04-30 3:59PM EDT | 73.00 | 4.23 | 6.00 | 6.30 | 0.00 | - | 2 | 13 | 66.02% |
| ERX240503P00074000 | 2024-04-30 12:49PM EDT | 74.00 | 4.10 | 5.70 | 7.40 | 0.00 | - | 5 | 11 | 84.57% |
| ERX240503P00075000 | 2024-04-30 10:01AM EDT | 75.00 | 3.70 | 7.10 | 8.70 | 0.00 | - | 1 | 8 | 117.19% |
| ERX240503P00076000 | 2024-04-24 12:23PM EDT | 76.00 | 4.10 | 8.40 | 9.40 | 0.00 | - | - | 5 | 100.20% |
© 2024 Yahoo. Todos los derechos reservados.