U.S. markets closed
F S&P 500
5,558.50 +12.50 (+0.23%) F Dow Jones
39,528.00 -22.00 (-0.06%) F Nasdaq
20,121.75 +82.25 (+0.41%) E-mini Russell 2000 Index Futur
2,065.30 +5.20 (+0.25%) Petróleo
82.11 +0.37 (+0.45%) Oro
2,329.90 -6.70 (-0.29%)
Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240628C00080000 | 2024-06-18 9:51AM EDT | 80.00 | 20.82 | 18.50 | 21.60 | 0.00 | - | - | 2 | 233.59% |
| FAS240628C00090000 | 2024-06-20 1:59PM EDT | 90.00 | 13.38 | 9.60 | 12.00 | 0.00 | - | 1 | 0 | 205.66% |
| FAS240628C00091000 | 2024-05-31 1:57PM EDT | 91.00 | 11.90 | 8.10 | 9.40 | 0.00 | - | 2 | 0 | 156.84% |
| FAS240628C00093000 | 2024-06-11 12:45PM EDT | 93.00 | 7.13 | 6.10 | 7.60 | 0.00 | - | 1 | 0 | 146.68% |
| FAS240628C00093500 | 2024-06-21 9:55AM EDT | 93.50 | 8.50 | 5.70 | 8.40 | 0.00 | - | 5 | 0 | 135.74% |
| FAS240628C00094000 | 2024-06-17 12:54PM EDT | 94.00 | 5.63 | 5.40 | 8.00 | 0.00 | - | 1 | 0 | 139.45% |
| FAS240628C00095000 | 2024-06-24 9:49AM EDT | 95.00 | 9.20 | 3.90 | 6.60 | 0.00 | - | 6 | 2 | 91.21% |
| FAS240628C00096000 | 2024-06-27 1:43PM EDT | 96.00 | 4.30 | 2.80 | 5.70 | -6.02 | -58.33% | 1 | 1 | 78.13% |
| FAS240628C00097000 | 2024-06-24 9:50AM EDT | 97.00 | 2.55 | 2.50 | 5.00 | -4.95 | -66.00% | 14 | 29 | 95.80% |
| FAS240628C00097500 | 2024-06-27 9:31AM EDT | 97.50 | 2.20 | 2.50 | 4.10 | -0.70 | -24.14% | 3 | 11 | 90.23% |
| FAS240628C00098000 | 2024-06-27 9:31AM EDT | 98.00 | 1.90 | 2.15 | 4.10 | -0.65 | -25.49% | 30 | 16 | 98.54% |
| FAS240628C00098500 | 2024-06-26 3:42PM EDT | 98.50 | 2.00 | 1.80 | 2.10 | -1.00 | -33.33% | 2 | 14 | 53.71% |
| FAS240628C00099000 | 2024-06-27 1:27PM EDT | 99.00 | 1.87 | 1.50 | 1.75 | -0.93 | -33.21% | 11 | 190 | 53.81% |
| FAS240628C00099500 | 2024-06-27 3:02PM EDT | 99.50 | 0.91 | 1.20 | 1.40 | -1.15 | -55.83% | 38 | 12 | 52.25% |
| FAS240628C00100000 | 2024-06-27 3:51PM EDT | 100.00 | 1.10 | 0.95 | 1.15 | -1.35 | -55.10% | 951 | 55 | 52.64% |
| FAS240628C00100500 | 2024-06-27 3:04PM EDT | 100.50 | 0.50 | 0.70 | 0.90 | -1.49 | -74.87% | 9 | 15 | 51.27% |
| FAS240628C00101000 | 2024-06-27 3:59PM EDT | 101.00 | 0.58 | 0.55 | 0.70 | -0.87 | -60.00% | 62 | 102 | 51.86% |
| FAS240628C00101500 | 2024-06-27 3:51PM EDT | 101.50 | 0.47 | 0.40 | 0.55 | -1.08 | -69.68% | 54 | 33 | 52.05% |
| FAS240628C00102000 | 2024-06-27 3:48PM EDT | 102.00 | 0.30 | 0.25 | 0.40 | -0.87 | -74.36% | 22 | 193 | 50.29% |
| FAS240628C00102500 | 2024-06-27 1:45PM EDT | 102.50 | 0.25 | 0.20 | 0.35 | -0.80 | -76.19% | 6 | 45 | 53.52% |
| FAS240628C00103000 | 2024-06-27 3:49PM EDT | 103.00 | 0.20 | 0.15 | 0.20 | -0.71 | -78.02% | 183 | 255 | 51.37% |
| FAS240628C00103500 | 2024-06-27 9:56AM EDT | 103.50 | 0.15 | 0.10 | 0.20 | -0.70 | -82.35% | 15 | 112 | 54.49% |
| FAS240628C00104000 | 2024-06-27 3:45PM EDT | 104.00 | 0.10 | 0.05 | 0.15 | -0.50 | -83.33% | 43 | 119 | 53.91% |
| FAS240628C00104500 | 2024-06-27 9:31AM EDT | 104.50 | 0.25 | 0.05 | 0.10 | -0.20 | -44.44% | 3 | 34 | 55.08% |
| FAS240628C00105000 | 2024-06-27 2:27PM EDT | 105.00 | 0.06 | 0.05 | 0.15 | -0.49 | -89.09% | 45 | 487 | 63.48% |
| FAS240628C00105500 | 2024-06-27 12:37PM EDT | 105.50 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 7 | 85 | 67.97% |
| FAS240628C00106000 | 2024-06-27 2:42PM EDT | 106.00 | 0.09 | 0.05 | 0.10 | -0.26 | -74.29% | 18 | 507 | 68.36% |
| FAS240628C00106500 | 2024-06-26 1:10PM EDT | 106.50 | 0.24 | 0.00 | 0.75 | 0.00 | - | 3 | 60 | 108.01% |
| FAS240628C00107000 | 2024-06-26 3:59PM EDT | 107.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 35 | 183 | 100.98% |
| FAS240628C00107500 | 2024-06-25 11:31AM EDT | 107.50 | 0.48 | 0.00 | 0.75 | 0.00 | - | 10 | 147 | 118.56% |
| FAS240628C00108000 | 2024-06-27 2:04PM EDT | 108.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 121 | 114 | 85.16% |
| FAS240628C00108500 | 2024-06-26 9:49AM EDT | 108.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 477 | 478 | 128.91% |
| FAS240628C00109000 | 2024-06-27 1:59PM EDT | 109.00 | 0.05 | 0.00 | 0.45 | -0.04 | -44.44% | 4 | 104 | 117.38% |
| FAS240628C00109500 | 2024-06-27 3:30PM EDT | 109.50 | 0.07 | 0.00 | 0.20 | -0.30 | -81.08% | 6 | 64 | 102.34% |
| FAS240628C00110000 | 2024-06-27 2:05PM EDT | 110.00 | 0.05 | 0.00 | 0.45 | -0.40 | -88.89% | 484 | 866 | 126.56% |
| FAS240628C00111000 | 2024-06-26 3:55PM EDT | 111.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 272 | 265 | 153.52% |
| FAS240628C00112000 | 2024-06-26 3:46PM EDT | 112.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 115 | 232 | 162.89% |
| FAS240628C00113000 | 2024-06-26 9:49AM EDT | 113.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 70 | 171.88% |
| FAS240628C00114000 | 2024-06-27 1:08PM EDT | 114.00 | 0.26 | 0.00 | 0.45 | +0.11 | +73.33% | 7 | 197 | 160.94% |
| FAS240628C00115000 | 2024-06-25 3:04PM EDT | 115.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 676 | 155.86% |
| FAS240628C00116000 | 2024-06-27 11:32AM EDT | 116.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 50 | 193 | 172.85% |
| FAS240628C00117000 | 2024-06-17 3:56PM EDT | 117.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 176 | 177 | 206.64% |
| FAS240628C00118000 | 2024-06-27 9:38AM EDT | 118.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 25 | 31 | 135.94% |
| FAS240628C00119000 | 2024-06-27 9:43AM EDT | 119.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 25 | 51 | 142.19% |
| FAS240628C00120000 | 2024-06-24 3:59PM EDT | 120.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 17 | 216 | 147.66% |
| FAS240628C00121000 | 2024-06-17 3:51PM EDT | 121.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 150 | 193.36% |
| FAS240628C00122000 | 2024-06-24 11:22AM EDT | 122.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 165 | 166 | 159.38% |
| FAS240628C00123000 | 2024-06-24 10:19AM EDT | 123.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 150 | 237 | 164.06% |
| FAS240628C00125000 | 2024-06-26 9:31AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 56 | 175.00% |
| FAS240628C00130000 | 2024-06-20 3:50PM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 22 | 159 | 305.08% |
| FAS240628C00135000 | 2024-06-20 3:04PM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 74 | 338.28% |
| FAS240628C00140000 | 2024-06-21 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 561 | 369.92% |
| FAS240628C00150000 | 2024-06-14 9:32AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 173 | 181 | 50.00% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240628P00060000 | 2024-06-17 2:10PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 16 | 412.50% |
| FAS240628P00070000 | 2024-06-26 9:52AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 167 | 296.88% |
| FAS240628P00075000 | 2024-06-27 3:04PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 376 | 225.00% |
| FAS240628P00080000 | 2024-06-25 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 196.88% |
| FAS240628P00085000 | 2024-06-26 10:24AM EDT | 85.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 135.16% |
| FAS240628P00086000 | 2024-06-20 3:38PM EDT | 86.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 88 | 126.56% |
| FAS240628P00088000 | 2024-06-27 9:50AM EDT | 88.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 10 | 25 | 109.38% |
| FAS240628P00089000 | 2024-06-21 2:57PM EDT | 89.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 100.78% |
| FAS240628P00090000 | 2024-06-26 1:58PM EDT | 90.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 16 | 90 | 92.19% |
| FAS240628P00091000 | 2024-06-27 10:11AM EDT | 91.00 | 0.05 | 0.00 | 0.05 | -0.11 | -68.75% | 6 | 18 | 83.59% |
| FAS240628P00092000 | 2024-06-26 10:40AM EDT | 92.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 101 | 75.00% |
| FAS240628P00092500 | 2024-06-27 11:46AM EDT | 92.50 | 0.03 | 0.00 | 0.05 | -0.18 | -85.71% | 20 | 57 | 71.09% |
| FAS240628P00093000 | 2024-06-27 2:46PM EDT | 93.00 | 0.06 | 0.00 | 0.70 | -0.20 | -76.92% | 85 | 66 | 116.80% |
| FAS240628P00093500 | 2024-06-26 11:57AM EDT | 93.50 | 0.27 | 0.00 | 0.10 | 0.00 | - | 10 | 66 | 70.31% |
| FAS240628P00094000 | 2024-06-27 1:17PM EDT | 94.00 | 0.05 | 0.00 | 0.10 | -0.26 | -83.87% | 14 | 58 | 65.63% |
| FAS240628P00094500 | 2024-06-27 10:27AM EDT | 94.50 | 0.07 | 0.05 | 0.10 | -0.58 | -89.23% | 4 | 3 | 65.63% |
| FAS240628P00095000 | 2024-06-27 1:29PM EDT | 95.00 | 0.10 | 0.05 | 0.10 | -0.28 | -73.68% | 67 | 148 | 60.74% |
| FAS240628P00095500 | 2024-06-27 10:27AM EDT | 95.50 | 0.12 | 0.05 | 0.15 | -0.18 | -60.00% | 4 | 10 | 59.38% |
| FAS240628P00096000 | 2024-06-27 3:23PM EDT | 96.00 | 0.15 | 0.10 | 0.15 | -0.42 | -73.68% | 10 | 26 | 57.23% |
| FAS240628P00096500 | 2024-06-27 2:35PM EDT | 96.50 | 0.15 | 0.10 | 0.20 | -0.48 | -76.19% | 12 | 3 | 54.30% |
| FAS240628P00097000 | 2024-06-27 2:35PM EDT | 97.00 | 0.35 | 0.15 | 0.25 | -0.31 | -46.97% | 7 | 49 | 52.83% |
| FAS240628P00097500 | 2024-06-27 9:38AM EDT | 97.50 | 0.70 | 0.20 | 0.35 | -0.20 | -22.22% | 10 | 57 | 52.15% |
| FAS240628P00098000 | 2024-06-27 2:46PM EDT | 98.00 | 0.71 | 0.30 | 0.45 | -0.18 | -20.22% | 16 | 41 | 51.56% |
| FAS240628P00098500 | 2024-06-27 11:31AM EDT | 98.50 | 0.40 | 0.40 | 0.55 | -0.87 | -68.50% | 10 | 41 | 53.71% |
| FAS240628P00099000 | 2024-06-27 2:40PM EDT | 99.00 | 1.12 | 0.50 | 0.70 | -0.38 | -25.33% | 92 | 65 | 52.54% |
| FAS240628P00099500 | 2024-06-27 11:19AM EDT | 99.50 | 0.85 | 0.65 | 0.95 | -0.80 | -48.48% | 12 | 54 | 54.69% |
| FAS240628P00100000 | 2024-06-27 3:36PM EDT | 100.00 | 1.22 | 1.00 | 1.25 | -0.69 | -36.13% | 77 | 125 | 51.47% |
| FAS240628P00100500 | 2024-06-27 9:30AM EDT | 100.50 | 2.50 | 1.20 | 1.55 | +1.17 | +87.97% | 6 | 258 | 50.10% |
| FAS240628P00101000 | 2024-06-27 3:23PM EDT | 101.00 | 1.88 | 0.65 | 2.15 | +0.03 | +1.62% | 10 | 359 | 73.34% |
| FAS240628P00101500 | 2024-06-27 11:18AM EDT | 101.50 | 2.15 | 1.60 | 2.20 | -0.60 | -21.82% | 2 | 175 | 58.98% |
| FAS240628P00102000 | 2024-06-26 10:17AM EDT | 102.00 | 3.20 | 1.60 | 2.60 | 0.00 | - | 1 | 134 | 61.04% |
| FAS240628P00102500 | 2024-06-25 3:44PM EDT | 102.50 | 2.20 | 2.00 | 3.00 | 0.00 | - | 37 | 42 | 61.91% |
| FAS240628P00103000 | 2024-06-25 12:48PM EDT | 103.00 | 4.25 | 2.25 | 3.50 | +1.70 | +66.67% | 3 | 48 | 68.56% |
| FAS240628P00103500 | 2024-06-26 12:47PM EDT | 103.50 | 3.90 | 2.45 | 3.90 | 0.00 | - | 2 | 84 | 67.58% |
| FAS240628P00104000 | 2024-06-25 3:51PM EDT | 104.00 | 4.49 | 2.55 | 4.70 | +1.47 | +48.68% | 10 | 130 | 95.02% |
| FAS240628P00105000 | 2024-06-27 11:51AM EDT | 105.00 | 4.64 | 4.40 | 6.20 | +1.22 | +35.67% | 23 | 413 | 75.39% |
| FAS240628P00105500 | 2024-06-24 1:17PM EDT | 105.50 | 1.91 | 4.80 | 6.80 | 0.00 | - | 11 | 26 | 80.66% |
| FAS240628P00106000 | 2024-06-27 2:27PM EDT | 106.00 | 6.97 | 5.00 | 6.60 | +4.78 | +218.26% | 4 | 22 | 112.70% |
| FAS240628P00106500 | 2024-06-24 10:58AM EDT | 106.50 | 2.20 | 6.20 | 7.30 | 0.00 | - | 1 | 18 | 84.38% |
| FAS240628P00107000 | 2024-06-26 10:19AM EDT | 107.00 | 7.77 | 6.00 | 7.50 | 0.00 | - | 10 | 21 | 115.63% |
| FAS240628P00107500 | 2024-06-24 10:58AM EDT | 107.50 | 2.75 | 6.60 | 8.10 | 0.00 | - | 2 | 1 | 129.49% |
| FAS240628P00108000 | 2024-06-24 11:27AM EDT | 108.00 | 3.00 | 6.30 | 9.30 | 0.00 | - | 1 | 4 | 185.16% |
| FAS240628P00108500 | 2024-06-25 10:17AM EDT | 108.50 | 5.23 | 7.70 | 10.10 | 0.00 | - | 20 | 16 | 121.29% |
| FAS240628P00109000 | 2024-06-25 10:17AM EDT | 109.00 | 5.72 | 7.70 | 9.50 | 0.00 | - | 6 | 11 | 136.33% |
| FAS240628P00110000 | 2024-06-18 12:30PM EDT | 110.00 | 9.40 | 9.60 | 10.90 | 0.00 | - | 3 | 3 | 115.63% |
| FAS240628P00111000 | 2024-06-18 12:45PM EDT | 111.00 | 10.20 | 9.40 | 12.60 | 0.00 | - | - | 3 | 241.11% |
| FAS240628P00112000 | 2024-05-22 3:50PM EDT | 112.00 | 7.08 | 9.50 | 10.80 | 0.00 | - | 20 | 20 | 0.00% |
| FAS240628P00113000 | 2024-06-10 3:38PM EDT | 113.00 | 11.40 | 11.70 | 14.30 | 0.00 | - | - | 1 | 243.56% |
| FAS240628P00114000 | 2024-06-13 11:29AM EDT | 114.00 | 16.84 | 12.30 | 14.50 | 0.00 | - | 1 | 1 | 183.79% |
| FAS240628P00115000 | 2024-05-22 12:25PM EDT | 115.00 | 7.89 | 12.40 | 13.50 | 0.00 | - | - | 2 | 0.00% |
| FAS240628P00122000 | 2024-06-27 2:51PM EDT | 122.00 | 21.00 | 21.50 | 23.70 | -0.40 | -1.87% | 25 | 10 | 263.48% |
© 2024 Yahoo. Todos los derechos reservados.