Direxion Daily Energy Bull 2X Shares (ERX)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240719C00030000 | 2024-05-10 11:15AM EDT | 30.00 | 39.67 | 30.70 | 35.50 | 0.00 | - | 5 | 0 | 188.57% |
| ERX240719C00035000 | 2024-02-06 12:18PM EDT | 35.00 | 21.52 | 23.70 | 28.50 | 0.00 | - | 10 | 5 | 0.00% |
| ERX240719C00040000 | 2024-03-18 9:30AM EDT | 40.00 | 27.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ERX240719C00045000 | 2024-05-03 3:54PM EDT | 45.00 | 23.34 | 21.60 | 25.50 | 0.00 | - | 1 | 12 | 164.99% |
| ERX240719C00048000 | 2024-02-15 12:47PM EDT | 48.00 | 12.30 | 17.40 | 19.30 | 0.00 | - | 6 | 8 | 107.23% |
| ERX240719C00050000 | 2024-06-03 1:05PM EDT | 50.00 | 13.91 | 13.50 | 14.30 | 0.00 | - | 1 | 32 | 48.44% |
| ERX240719C00051000 | 2024-04-04 3:04PM EDT | 51.00 | 24.32 | 15.00 | 19.00 | 0.00 | - | 15 | 1 | 119.78% |
| ERX240719C00052000 | 2024-05-22 11:54AM EDT | 52.00 | 14.70 | 11.70 | 13.30 | 0.00 | - | 2 | 5 | 68.02% |
| ERX240719C00053000 | 2024-03-19 11:44AM EDT | 53.00 | 16.00 | 16.50 | 19.20 | 0.00 | - | 2 | 7 | 150.54% |
| ERX240719C00054000 | 2024-06-06 3:36PM EDT | 54.00 | 10.00 | 10.00 | 12.30 | 0.00 | - | 1 | 87 | 56.79% |
| ERX240719C00055000 | 2024-06-06 3:27PM EDT | 55.00 | 9.20 | 9.30 | 10.20 | 0.00 | - | 1 | 221 | 53.66% |
| ERX240719C00056000 | 2024-05-03 12:04PM EDT | 56.00 | 11.40 | 11.40 | 14.60 | 0.00 | - | 3 | 107 | 106.13% |
| ERX240719C00057000 | 2024-06-07 10:28AM EDT | 57.00 | 8.00 | 7.40 | 7.60 | 0.00 | - | 1 | 22 | 34.28% |
| ERX240719C00058000 | 2024-06-06 3:49PM EDT | 58.00 | 6.70 | 6.00 | 7.20 | 0.00 | - | 13 | 11 | 41.36% |
| ERX240719C00059000 | 2024-06-07 9:36AM EDT | 59.00 | 5.20 | 5.90 | 6.00 | 0.00 | - | 1 | 4 | 34.03% |
| ERX240719C00060000 | 2024-06-07 11:16AM EDT | 60.00 | 5.50 | 5.20 | 5.40 | 0.00 | - | 2 | 19 | 35.84% |
| ERX240719C00061000 | 2024-06-07 10:51AM EDT | 61.00 | 5.10 | 3.70 | 4.60 | 0.00 | - | 1 | 25 | 34.03% |
| ERX240719C00062000 | 2024-06-07 11:18AM EDT | 62.00 | 4.15 | 3.80 | 3.90 | 0.00 | - | 20 | 18 | 33.03% |
| ERX240719C00063000 | 2024-06-07 11:01AM EDT | 63.00 | 3.80 | 3.30 | 3.50 | 0.00 | - | 2 | 51 | 35.06% |
| ERX240719C00064000 | 2024-06-10 11:04AM EDT | 64.00 | 2.92 | 2.75 | 2.85 | -0.19 | -6.11% | 3 | 11 | 33.35% |
| ERX240719C00065000 | 2024-06-07 11:12AM EDT | 65.00 | 2.52 | 2.25 | 2.40 | -0.08 | -3.08% | 1 | 146 | 33.40% |
| ERX240719C00066000 | 2024-05-22 12:46PM EDT | 66.00 | 4.40 | 1.90 | 2.05 | 0.00 | - | 9 | 18 | 33.99% |
| ERX240719C00067000 | 2024-06-10 10:41AM EDT | 67.00 | 1.75 | 1.55 | 1.70 | +0.35 | +25.00% | 5 | 22 | 33.99% |
| ERX240719C00068000 | 2024-06-10 9:30AM EDT | 68.00 | 1.29 | 1.25 | 1.35 | -0.26 | -16.77% | 2 | 26 | 33.33% |
| ERX240719C00069000 | 2024-06-07 10:58AM EDT | 69.00 | 1.20 | 1.00 | 1.10 | -0.05 | -4.00% | 5 | 16 | 33.40% |
| ERX240719C00070000 | 2024-06-10 2:08PM EDT | 70.00 | 1.00 | 0.80 | 0.90 | +0.05 | +5.26% | 11 | 303 | 33.62% |
| ERX240719C00075000 | 2024-06-04 11:39AM EDT | 75.00 | 0.34 | 0.25 | 0.35 | 0.00 | - | 8 | 440 | 35.79% |
| ERX240719C00080000 | 2024-05-29 11:40AM EDT | 80.00 | 0.28 | 0.05 | 0.50 | 0.00 | - | 2 | 119 | 50.24% |
| ERX240719C00085000 | 2024-05-20 2:00PM EDT | 85.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 2 | 34 | 52.34% |
| ERX240719C00090000 | 2024-05-03 1:12PM EDT | 90.00 | 0.22 | 0.05 | 0.50 | 0.00 | - | 5 | 5 | 60.35% |
| ERX240719C00095000 | 2024-05-29 11:40AM EDT | 95.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 66.50% |
| ERX240719C00100000 | 2024-05-06 12:37PM EDT | 100.00 | 0.23 | 0.05 | 1.20 | 0.00 | - | 2 | 33 | 87.70% |
| ERX240719C00110000 | 2024-04-15 10:00AM EDT | 110.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | - | 45 | 86.72% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240719P00030000 | 2024-01-16 10:45AM EDT | 30.00 | 0.65 | 0.30 | 0.50 | 0.00 | - | - | 0 | 138.28% |
| ERX240719P00035000 | 2024-04-19 12:40PM EDT | 35.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 3 | 15 | 103.52% |
| ERX240719P00040000 | 2024-06-05 10:38AM EDT | 40.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 83.40% |
| ERX240719P00045000 | 2024-05-21 9:30AM EDT | 45.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 2 | 42 | 66.70% |
| ERX240719P00046000 | 2024-03-13 9:47AM EDT | 46.00 | 0.74 | 0.10 | 0.50 | 0.00 | - | 1 | 5 | 64.45% |
| ERX240719P00047000 | 2024-06-06 12:55PM EDT | 47.00 | 0.19 | 0.05 | 0.50 | 0.00 | - | 15 | 28 | 59.86% |
| ERX240719P00048000 | 2024-02-29 1:59PM EDT | 48.00 | 1.92 | 0.15 | 0.65 | 0.00 | - | 1 | 86 | 61.62% |
| ERX240719P00049000 | 2024-03-25 9:54AM EDT | 49.00 | 0.53 | 0.05 | 0.55 | 0.00 | - | 40 | 40 | 54.30% |
| ERX240719P00050000 | 2024-04-05 12:50PM EDT | 50.00 | 0.41 | 0.20 | 0.45 | 0.00 | - | 4 | 70 | 51.95% |
| ERX240719P00051000 | 2024-03-19 10:48AM EDT | 51.00 | 1.02 | 0.45 | 0.65 | 0.00 | - | 6 | 8 | 55.81% |
| ERX240719P00052000 | 2024-03-28 10:05AM EDT | 52.00 | 0.60 | 0.25 | 0.50 | 0.00 | - | 1 | 3 | 50.78% |
| ERX240719P00053000 | 2024-02-06 1:37PM EDT | 53.00 | 4.67 | 2.45 | 2.80 | 0.00 | - | 25 | 25 | 88.09% |
| ERX240719P00054000 | 2024-06-04 9:57AM EDT | 54.00 | 0.89 | 0.30 | 0.40 | 0.00 | - | 1 | 6 | 41.11% |
| ERX240719P00055000 | 2024-06-06 11:08AM EDT | 55.00 | 0.75 | 0.40 | 0.50 | 0.00 | - | 1 | 429 | 40.33% |
| ERX240719P00056000 | 2024-05-24 12:20PM EDT | 56.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 2 | 7 | 39.11% |
| ERX240719P00057000 | 2024-06-06 12:55PM EDT | 57.00 | 1.10 | 0.65 | 0.75 | 0.00 | - | 15 | 30 | 38.50% |
| ERX240719P00058000 | 2024-06-10 10:12AM EDT | 58.00 | 0.95 | 0.85 | 0.95 | -0.22 | -18.80% | 1 | 16 | 38.23% |
| ERX240719P00059000 | 2024-06-04 1:20PM EDT | 59.00 | 1.06 | 1.05 | 1.15 | -0.86 | -44.79% | 6 | 4 | 37.35% |
| ERX240719P00060000 | 2024-06-07 1:51PM EDT | 60.00 | 1.60 | 1.35 | 1.40 | +0.08 | +5.26% | 1 | 67 | 36.69% |
| ERX240719P00061000 | 2024-06-03 3:33PM EDT | 61.00 | 2.13 | 1.60 | 1.75 | 0.00 | - | 1 | 10 | 36.82% |
| ERX240719P00062000 | 2024-06-07 9:34AM EDT | 62.00 | 2.78 | 2.05 | 2.15 | 0.00 | - | 1 | 12 | 36.91% |
| ERX240719P00063000 | 2024-06-06 3:00PM EDT | 63.00 | 2.90 | 2.45 | 2.60 | 0.00 | - | 10 | 24 | 36.99% |
| ERX240719P00064000 | 2024-06-07 9:36AM EDT | 64.00 | 3.90 | 2.85 | 3.10 | 0.00 | - | 2 | 25 | 37.04% |
| ERX240719P00065000 | 2024-06-07 9:39AM EDT | 65.00 | 4.30 | 2.75 | 3.60 | 0.00 | - | 3 | 26 | 36.50% |
| ERX240719P00066000 | 2024-06-07 11:10AM EDT | 66.00 | 4.20 | 4.00 | 4.20 | 0.00 | - | 2 | 13 | 36.52% |
| ERX240719P00067000 | 2024-06-06 3:56PM EDT | 67.00 | 5.20 | 4.70 | 4.90 | 0.00 | - | 2 | 14 | 37.23% |
| ERX240719P00068000 | 2024-06-10 1:24PM EDT | 68.00 | 5.32 | 5.30 | 5.60 | +0.12 | +2.31% | 6 | 18 | 37.40% |
| ERX240719P00069000 | 2024-06-06 11:28AM EDT | 69.00 | 6.80 | 5.80 | 6.40 | 0.00 | - | 1 | 2 | 38.40% |
| ERX240719P00070000 | 2024-06-10 11:55AM EDT | 70.00 | 6.50 | 6.90 | 8.40 | -0.40 | -5.80% | 3 | 72 | 55.05% |
| ERX240719P00075000 | 2024-04-26 2:52PM EDT | 75.00 | 6.50 | 10.20 | 10.60 | 0.00 | - | 1 | 4 | 0.00% |
| ERX240719P00080000 | 2024-04-15 10:31AM EDT | 80.00 | 9.80 | 13.40 | 13.80 | 0.00 | - | 8 | 8 | 0.00% |
| ERX240719P00085000 | 2024-05-01 11:53AM EDT | 85.00 | 18.80 | 15.00 | 19.00 | 0.00 | - | 10 | 10 | 0.00% |
| ERX240719P00095000 | 2024-04-15 1:45PM EDT | 95.00 | 23.37 | 24.10 | 27.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.