U.S. markets open in 4 hours 22 minutes
F S&P 500
5,513.75 -20.00 (-0.36%) F Dow Jones
39,410.00 -101.00 (-0.26%) F Nasdaq
19,961.75 -90.25 (-0.45%) E-mini Russell 2000 Index Futur
2,039.40 -9.00 (-0.44%) Petróleo
83.90 +0.52 (+0.62%) Oro
2,340.50 +1.60 (+0.07%)
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
Antes de la apertura del mercado:
Opciones de comprapor5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240705C00075000 | 2024-06-07 11:10AM EDT | 75.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS240705C00080000 | 2024-06-28 11:55AM EDT | 80.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FAS240705C00082000 | 2024-06-28 10:00AM EDT | 82.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240705C00085000 | 2024-06-07 11:05AM EDT | 85.00 | 20.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240705C00090000 | 2024-06-28 10:00AM EDT | 90.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240705C00092000 | 2024-06-14 2:17PM EDT | 92.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAS240705C00093000 | 2024-06-14 2:44PM EDT | 93.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAS240705C00094000 | 2024-06-27 1:43PM EDT | 94.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240705C00095000 | 2024-06-17 10:45AM EDT | 95.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240705C00095500 | 2024-06-28 9:40AM EDT | 95.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS240705C00096000 | 2024-07-01 10:47AM EDT | 96.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| FAS240705C00096500 | 2024-06-26 3:42PM EDT | 96.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAS240705C00097000 | 2024-06-28 10:22AM EDT | 97.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FAS240705C00097500 | 2024-06-26 2:19PM EDT | 97.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FAS240705C00098000 | 2024-07-01 3:43PM EDT | 98.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FAS240705C00098500 | 2024-06-28 12:54PM EDT | 98.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FAS240705C00099000 | 2024-07-01 3:32PM EDT | 99.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FAS240705C00099500 | 2024-07-01 12:40PM EDT | 99.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FAS240705C00100000 | 2024-07-01 3:00PM EDT | 100.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| FAS240705C00100500 | 2024-07-01 1:52PM EDT | 100.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| FAS240705C00101000 | 2024-07-01 3:43PM EDT | 101.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| FAS240705C00101500 | 2024-07-01 12:11PM EDT | 101.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FAS240705C00102000 | 2024-07-01 3:46PM EDT | 102.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| FAS240705C00102500 | 2024-07-01 11:42AM EDT | 102.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| FAS240705C00103000 | 2024-07-01 3:14PM EDT | 103.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| FAS240705C00104000 | 2024-07-01 12:45PM EDT | 104.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| FAS240705C00104500 | 2024-07-01 12:02PM EDT | 104.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| FAS240705C00105000 | 2024-07-01 3:23PM EDT | 105.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| FAS240705C00105500 | 2024-07-01 1:44PM EDT | 105.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| FAS240705C00106000 | 2024-07-01 12:38PM EDT | 106.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FAS240705C00106500 | 2024-07-01 9:47AM EDT | 106.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| FAS240705C00107000 | 2024-07-01 2:07PM EDT | 107.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| FAS240705C00107500 | 2024-06-28 11:24AM EDT | 107.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FAS240705C00108000 | 2024-07-01 9:53AM EDT | 108.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| FAS240705C00108500 | 2024-06-28 3:31PM EDT | 108.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| FAS240705C00109000 | 2024-07-01 10:17AM EDT | 109.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 12.50% |
| FAS240705C00109500 | 2024-06-27 10:58AM EDT | 109.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FAS240705C00110000 | 2024-07-01 3:50PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| FAS240705C00111000 | 2024-07-01 3:50PM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| FAS240705C00111500 | 2024-06-25 9:57AM EDT | 111.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FAS240705C00112000 | 2024-07-01 11:54AM EDT | 112.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FAS240705C00113000 | 2024-07-01 10:26AM EDT | 113.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| FAS240705C00114000 | 2024-07-01 12:29PM EDT | 114.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FAS240705C00115000 | 2024-07-01 11:33AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| FAS240705C00116000 | 2024-06-25 9:37AM EDT | 116.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FAS240705C00117000 | 2024-07-01 9:58AM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FAS240705C00118000 | 2024-07-01 10:38AM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| FAS240705C00120000 | 2024-07-01 9:48AM EDT | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FAS240705C00121000 | 2024-06-24 3:59PM EDT | 121.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FAS240705C00123000 | 2024-06-18 11:48AM EDT | 123.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FAS240705C00124000 | 2024-06-28 2:34PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FAS240705C00125000 | 2024-06-28 2:34PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FAS240705C00126000 | 2024-06-28 2:34PM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| FAS240705C00127000 | 2024-07-01 9:47AM EDT | 127.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FAS240705C00128000 | 2024-06-28 2:34PM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| FAS240705C00130000 | 2024-06-28 2:33PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| FAS240705C00140000 | 2024-06-24 10:19AM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FAS240705C00142000 | 2024-06-25 3:52PM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FAS240705C00145000 | 2024-06-25 3:50PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FAS240705C00150000 | 2024-06-25 3:20PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opciones de ventapor5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240705P00060000 | 2024-06-25 11:33AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FAS240705P00065000 | 2024-06-28 10:33AM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FAS240705P00069000 | 2024-06-27 2:50PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FAS240705P00073000 | 2024-06-28 2:33PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FAS240705P00074000 | 2024-06-28 9:39AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FAS240705P00075000 | 2024-06-28 3:35PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| FAS240705P00077000 | 2024-06-28 12:24PM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FAS240705P00080000 | 2024-07-01 10:38AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| FAS240705P00084000 | 2024-06-26 1:48PM EDT | 84.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FAS240705P00085000 | 2024-07-01 10:16AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| FAS240705P00087000 | 2024-06-28 3:46PM EDT | 87.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| FAS240705P00088000 | 2024-06-28 10:24AM EDT | 88.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FAS240705P00089000 | 2024-06-28 12:03PM EDT | 89.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FAS240705P00090000 | 2024-06-28 10:59AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FAS240705P00091000 | 2024-07-01 12:41PM EDT | 91.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FAS240705P00091500 | 2024-07-01 3:14PM EDT | 91.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FAS240705P00092000 | 2024-06-26 10:30AM EDT | 92.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| FAS240705P00092500 | 2024-07-01 10:35AM EDT | 92.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FAS240705P00093000 | 2024-06-18 10:06AM EDT | 93.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FAS240705P00093500 | 2024-06-27 10:20AM EDT | 93.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FAS240705P00094000 | 2024-07-01 10:55AM EDT | 94.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| FAS240705P00094500 | 2024-06-25 10:26AM EDT | 94.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FAS240705P00095000 | 2024-07-01 12:00PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FAS240705P00095500 | 2024-06-17 10:28AM EDT | 95.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FAS240705P00096000 | 2024-07-01 3:35PM EDT | 96.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| FAS240705P00096500 | 2024-06-28 1:49PM EDT | 96.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| FAS240705P00097000 | 2024-07-01 3:58PM EDT | 97.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FAS240705P00097500 | 2024-07-01 11:17AM EDT | 97.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FAS240705P00098000 | 2024-07-01 3:37PM EDT | 98.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| FAS240705P00098500 | 2024-07-01 12:31PM EDT | 98.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| FAS240705P00099000 | 2024-07-01 3:56PM EDT | 99.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| FAS240705P00099500 | 2024-07-01 9:52AM EDT | 99.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| FAS240705P00100000 | 2024-07-01 3:17PM EDT | 100.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| FAS240705P00100500 | 2024-07-01 10:21AM EDT | 100.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| FAS240705P00101000 | 2024-07-01 3:25PM EDT | 101.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| FAS240705P00101500 | 2024-07-01 1:23PM EDT | 101.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.10% |
| FAS240705P00102000 | 2024-07-01 9:37AM EDT | 102.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS240705P00102500 | 2024-07-01 9:37AM EDT | 102.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240705P00103000 | 2024-07-01 10:53AM EDT | 103.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| FAS240705P00104000 | 2024-07-01 9:46AM EDT | 104.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FAS240705P00104500 | 2024-06-28 10:00AM EDT | 104.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240705P00105000 | 2024-07-01 10:03AM EDT | 105.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| FAS240705P00105500 | 2024-07-01 9:33AM EDT | 105.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240705P00106000 | 2024-07-01 9:33AM EDT | 106.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS240705P00106500 | 2024-07-01 9:33AM EDT | 106.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS240705P00107000 | 2024-07-01 9:34AM EDT | 107.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FAS240705P00107500 | 2024-06-10 2:08PM EDT | 107.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAS240705P00108000 | 2024-07-01 9:51AM EDT | 108.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FAS240705P00108500 | 2024-06-25 10:17AM EDT | 108.50 | 5.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FAS240705P00109500 | 2024-06-10 3:15PM EDT | 109.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAS240705P00110000 | 2024-06-27 10:02AM EDT | 110.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FAS240705P00112000 | 2024-06-03 11:35AM EDT | 112.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FAS240705P00113000 | 2024-06-24 9:58AM EDT | 113.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAS240705P00114000 | 2024-06-04 10:16AM EDT | 114.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS240705P00125000 | 2024-06-24 9:49AM EDT | 125.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAS240705P00130000 | 2024-06-17 11:40AM EDT | 130.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.