U.S. markets closed
F S&P 500
5,366.25 -5.00 (-0.09%) F Dow Jones
38,872.00 -57.00 (-0.15%) F Nasdaq
19,090.50 -19.25 (-0.10%) E-mini Russell 2000 Index Futur
2,032.00 -3.90 (-0.19%) Petróleo
77.77 +0.03 (+0.04%) Oro
2,324.80 -2.20 (-0.09%)
Direxion Daily Energy Bull 2X Shares (ERX)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240614C00059000 | 2024-06-05 12:44PM EDT | 59.00 | 4.57 | 5.00 | 5.50 | 0.00 | - | 1 | 2 | 59.18% |
| ERX240614C00060000 | 2024-06-07 1:41PM EDT | 60.00 | 4.00 | 4.10 | 4.40 | 0.00 | - | 6 | 6 | 50.00% |
| ERX240614C00060500 | 2024-06-04 9:41AM EDT | 60.50 | 2.49 | 3.60 | 3.90 | 0.00 | - | 1 | 1 | 55.76% |
| ERX240614C00061500 | 2024-06-05 10:21AM EDT | 61.50 | 2.30 | 2.60 | 4.80 | 0.00 | - | 45 | 46 | 82.52% |
| ERX240614C00062000 | 2024-06-10 3:53PM EDT | 62.00 | 2.30 | 1.35 | 3.50 | 0.00 | - | 22 | 37 | 87.60% |
| ERX240614C00063000 | 2024-06-07 11:34AM EDT | 63.00 | 1.69 | 1.65 | 1.80 | 0.00 | - | 3 | 30 | 44.34% |
| ERX240614C00063500 | 2024-06-07 11:45AM EDT | 63.50 | 1.45 | 1.30 | 1.45 | 0.00 | - | 4 | 4 | 42.43% |
| ERX240614C00064000 | 2024-06-10 10:01AM EDT | 64.00 | 1.24 | 1.05 | 1.20 | +0.19 | +18.10% | 24 | 36 | 43.16% |
| ERX240614C00064500 | 2024-05-22 11:10AM EDT | 64.50 | 0.95 | 0.20 | 0.95 | -2.85 | -75.00% | 1 | 1 | 42.58% |
| ERX240614C00065000 | 2024-06-10 11:43AM EDT | 65.00 | 1.05 | 0.65 | 0.75 | +0.47 | +81.03% | 20 | 158 | 42.58% |
| ERX240614C00065500 | 2024-06-10 3:45PM EDT | 65.50 | 0.55 | 0.50 | 1.00 | -0.15 | -21.43% | 9 | 25 | 59.42% |
| ERX240614C00066000 | 2024-06-10 12:23PM EDT | 66.00 | 0.55 | 0.35 | 0.45 | +0.20 | +57.14% | 151 | 18 | 42.87% |
| ERX240614C00067000 | 2024-06-10 2:18PM EDT | 67.00 | 0.30 | 0.20 | 0.25 | +0.05 | +20.00% | 7 | 108 | 42.87% |
| ERX240614C00067500 | 2024-06-10 10:33AM EDT | 67.50 | 0.25 | 0.15 | 0.20 | +0.03 | +13.64% | 2 | 20 | 44.14% |
| ERX240614C00068000 | 2024-06-10 10:34AM EDT | 68.00 | 0.20 | 0.10 | 0.20 | +0.04 | +25.00% | 13 | 92 | 48.44% |
| ERX240614C00068500 | 2024-06-10 10:47AM EDT | 68.50 | 0.16 | 0.05 | 0.15 | +0.01 | +6.67% | 11 | 25 | 48.54% |
| ERX240614C00069000 | 2024-05-14 9:43AM EDT | 69.00 | 0.10 | 0.05 | 0.15 | -2.55 | -96.23% | 10 | 4 | 52.34% |
| ERX240614C00069500 | 2024-06-03 9:51AM EDT | 69.50 | 0.56 | 0.05 | 0.15 | 0.00 | - | 20 | 20 | 50.98% |
| ERX240614C00070000 | 2024-06-10 11:51AM EDT | 70.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 14 | 51.17% |
| ERX240614C00070500 | 2024-05-22 12:35PM EDT | 70.50 | 1.05 | 0.05 | 0.15 | 0.00 | - | - | 4 | 57.81% |
| ERX240614C00071000 | 2024-06-03 10:55AM EDT | 71.00 | 0.24 | 0.05 | 0.50 | 0.00 | - | 3 | 3 | 77.93% |
| ERX240614C00071500 | 2024-05-21 11:10AM EDT | 71.50 | 1.92 | 0.05 | 0.50 | 0.00 | - | 12 | 6 | 81.64% |
| ERX240614C00072000 | 2024-05-31 3:53PM EDT | 72.00 | 0.05 | 0.05 | 0.10 | -0.44 | -89.80% | 19 | 21 | 63.87% |
| ERX240614C00072500 | 2024-06-03 9:43AM EDT | 72.50 | 0.22 | 0.05 | 0.50 | 0.00 | - | 55 | 63 | 89.06% |
| ERX240614C00073000 | 2024-05-13 10:43AM EDT | 73.00 | 1.35 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 92.58% |
| ERX240614C00073500 | 2024-05-30 2:47PM EDT | 73.50 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 51 | 96.09% |
| ERX240614C00074000 | 2024-05-31 3:53PM EDT | 74.00 | 0.31 | 0.05 | 0.50 | 0.00 | - | 2 | 11 | 99.61% |
| ERX240614C00075000 | 2024-06-07 3:53PM EDT | 75.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 1 | 3 | 106.25% |
| ERX240614C00076000 | 2024-06-10 2:42PM EDT | 76.00 | 0.09 | 0.05 | 0.25 | -0.51 | -85.00% | 1 | 1 | 98.83% |
| ERX240614C00077000 | 2024-06-04 9:30AM EDT | 77.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 101.17% |
| ERX240614C00079000 | 2024-05-20 10:28AM EDT | 79.00 | 0.29 | 0.00 | 0.30 | 0.00 | - | - | 2 | 116.02% |
| ERX240614C00080000 | 2024-05-28 9:30AM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 101.17% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240614P00055000 | 2024-06-07 1:20PM EDT | 55.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 30 | 105.66% |
| ERX240614P00057000 | 2024-06-06 12:43PM EDT | 57.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ERX240614P00058000 | 2024-06-07 1:20PM EDT | 58.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 57.62% |
| ERX240614P00059000 | 2024-06-06 3:35PM EDT | 59.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 9 | 21 | 52.73% |
| ERX240614P00060000 | 2024-06-10 3:28PM EDT | 60.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 3 | 44 | 49.02% |
| ERX240614P00060500 | 2024-06-10 9:52AM EDT | 60.50 | 0.30 | 0.10 | 0.20 | -0.15 | -33.33% | 2 | 28 | 48.34% |
| ERX240614P00061000 | 2024-06-07 9:57AM EDT | 61.00 | 0.55 | 0.15 | 0.25 | 0.00 | - | 1 | 37 | 46.68% |
| ERX240614P00061500 | 2024-06-07 12:00PM EDT | 61.50 | 0.60 | 0.20 | 0.30 | 0.00 | - | 1 | 13 | 44.43% |
| ERX240614P00062000 | 2024-06-10 3:31PM EDT | 62.00 | 0.31 | 0.30 | 0.40 | -0.29 | -48.33% | 6 | 44 | 43.95% |
| ERX240614P00062500 | 2024-06-07 3:50PM EDT | 62.50 | 1.04 | 0.40 | 0.50 | 0.00 | - | 1 | 13 | 42.38% |
| ERX240614P00063000 | 2024-06-10 3:37PM EDT | 63.00 | 0.55 | 0.55 | 0.65 | -0.45 | -45.00% | 6 | 46 | 41.90% |
| ERX240614P00063500 | 2024-06-10 2:11PM EDT | 63.50 | 0.60 | 0.75 | 0.85 | +0.18 | +42.86% | 1 | 10 | 42.09% |
| ERX240614P00064000 | 2024-06-10 2:27PM EDT | 64.00 | 0.89 | 0.95 | 1.10 | -0.31 | -25.83% | 4 | 41 | 42.77% |
| ERX240614P00064500 | 2024-06-03 9:30AM EDT | 64.50 | 0.83 | 1.25 | 1.40 | 0.00 | - | 1 | 2 | 44.09% |
| ERX240614P00065000 | 2024-06-07 10:22AM EDT | 65.00 | 1.83 | 0.55 | 1.65 | 0.00 | - | 5 | 24 | 42.19% |
| ERX240614P00065500 | 2024-06-03 11:13AM EDT | 65.50 | 2.05 | 1.85 | 2.00 | 0.00 | - | 1 | 31 | 42.92% |
| ERX240614P00066000 | 2024-06-10 11:42AM EDT | 66.00 | 1.95 | 2.20 | 3.60 | -0.35 | -15.22% | 2 | 22 | 65.72% |
| ERX240614P00067000 | 2024-06-05 2:25PM EDT | 67.00 | 4.21 | 3.00 | 3.30 | 0.00 | - | 6 | 11 | 50.59% |
| ERX240614P00068000 | 2024-06-06 3:36PM EDT | 68.00 | 4.75 | 3.90 | 4.20 | 0.00 | - | 2 | 2 | 54.39% |
| ERX240614P00068500 | 2024-06-05 9:40AM EDT | 68.50 | 5.50 | 3.80 | 4.70 | 0.00 | - | 1 | 2 | 58.79% |
| ERX240614P00069000 | 2024-05-15 1:41PM EDT | 69.00 | 2.35 | 4.60 | 6.90 | 0.00 | - | - | 6 | 93.16% |
| ERX240614P00069500 | 2024-05-13 1:41PM EDT | 69.50 | 3.20 | 5.30 | 5.60 | 0.00 | - | 3 | 3 | 59.57% |
| ERX240614P00071000 | 2024-06-10 3:39PM EDT | 71.00 | 7.02 | 5.10 | 7.40 | +2.92 | +71.22% | 1 | 1 | 92.68% |
| ERX240614P00077000 | 2024-05-20 9:37AM EDT | 77.00 | 6.90 | 12.10 | 13.20 | 0.00 | - | - | 4 | 120.70% |
© 2024 Yahoo. Todos los derechos reservados.