U.S. markets open in 4 hours 28 minutes
F S&P 500
5,514.00 -19.75 (-0.36%) F Dow Jones
39,408.00 -103.00 (-0.26%) F Nasdaq
19,963.25 -88.75 (-0.44%) E-mini Russell 2000 Index Futur
2,040.10 -8.30 (-0.41%) Petróleo
83.86 +0.48 (+0.58%) Oro
2,341.40 +2.50 (+0.11%)
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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS241018C00060000 | 2024-04-15 9:30AM EDT | 60.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| FAS241018C00065000 | 2024-06-14 10:28AM EDT | 65.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FAS241018C00070000 | 2024-06-26 12:22PM EDT | 70.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS241018C00075000 | 2024-06-06 10:41AM EDT | 75.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS241018C00076000 | 2024-06-03 11:01AM EDT | 76.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS241018C00077000 | 2024-06-06 10:40AM EDT | 77.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS241018C00078000 | 2024-06-11 1:54PM EDT | 78.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FAS241018C00079000 | 2024-06-27 10:35AM EDT | 79.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FAS241018C00080000 | 2024-07-01 11:17AM EDT | 80.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FAS241018C00081000 | 2024-06-14 12:57PM EDT | 81.00 | 20.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FAS241018C00082000 | 2024-06-14 3:23PM EDT | 82.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS241018C00083000 | 2024-07-01 9:31AM EDT | 83.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS241018C00084000 | 2024-06-12 9:56AM EDT | 84.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAS241018C00085000 | 2024-06-18 1:07PM EDT | 85.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS241018C00086000 | 2024-06-14 2:54PM EDT | 86.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS241018C00087000 | 2024-06-26 11:55AM EDT | 87.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FAS241018C00088000 | 2024-06-21 10:06AM EDT | 88.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS241018C00089000 | 2024-06-21 10:06AM EDT | 89.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS241018C00090000 | 2024-06-21 3:45PM EDT | 90.00 | 17.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS241018C00091000 | 2024-06-10 1:43PM EDT | 91.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS241018C00092000 | 2024-06-28 9:35AM EDT | 92.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS241018C00093000 | 2024-06-10 11:52AM EDT | 93.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS241018C00094000 | 2024-06-24 3:13PM EDT | 94.00 | 17.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FAS241018C00095000 | 2024-06-12 1:33PM EDT | 95.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FAS241018C00096000 | 2024-06-26 2:55PM EDT | 96.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS241018C00097000 | 2024-06-10 2:18PM EDT | 97.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS241018C00098000 | 2024-06-26 11:44AM EDT | 98.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FAS241018C00099000 | 2024-06-21 9:55AM EDT | 99.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS241018C00100000 | 2024-07-01 9:52AM EDT | 100.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS241018C00105000 | 2024-07-01 12:04PM EDT | 105.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| FAS241018C00110000 | 2024-06-28 2:40PM EDT | 110.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| FAS241018C00115000 | 2024-07-01 1:46PM EDT | 115.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FAS241018C00120000 | 2024-06-27 11:30AM EDT | 120.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FAS241018C00125000 | 2024-07-01 3:57PM EDT | 125.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| FAS241018C00130000 | 2024-07-01 3:57PM EDT | 130.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FAS241018C00135000 | 2024-06-27 1:33PM EDT | 135.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FAS241018C00140000 | 2024-07-01 2:46PM EDT | 140.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FAS241018C00145000 | 2024-05-16 9:32AM EDT | 145.00 | 2.14 | 0.20 | 0.75 | 0.00 | - | 2 | 5 | 42.41% |
| FAS241018C00150000 | 2024-07-01 1:06PM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FAS241018C00155000 | 2024-04-25 10:34AM EDT | 155.00 | 1.05 | 0.45 | 0.65 | 0.00 | - | 1 | 3 | 46.80% |
| FAS241018C00160000 | 2024-04-10 3:31PM EDT | 160.00 | 1.55 | 0.60 | 0.90 | 0.00 | - | 1 | 0 | 50.88% |
| FAS241018C00165000 | 2024-04-04 1:43PM EDT | 165.00 | 1.87 | 0.10 | 1.60 | 0.00 | - | 1 | 2 | 54.83% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS241018P00050000 | 2024-06-28 11:37AM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| FAS241018P00055000 | 2024-06-27 11:19AM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FAS241018P00060000 | 2024-06-13 12:13PM EDT | 60.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FAS241018P00065000 | 2024-07-01 12:34PM EDT | 65.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FAS241018P00070000 | 2024-06-28 12:00PM EDT | 70.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FAS241018P00075000 | 2024-07-01 3:50PM EDT | 75.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FAS241018P00076000 | 2024-06-05 11:27AM EDT | 76.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FAS241018P00077000 | 2024-04-15 3:49PM EDT | 77.00 | 6.30 | 1.75 | 2.00 | 0.00 | - | 1 | 4 | 50.37% |
| FAS241018P00078000 | 2024-07-01 10:14AM EDT | 78.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FAS241018P00079000 | 2024-05-20 2:25PM EDT | 79.00 | 2.05 | 2.35 | 2.60 | 0.00 | - | 1 | 2 | 50.85% |
| FAS241018P00080000 | 2024-06-28 10:42AM EDT | 80.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FAS241018P00081000 | 2024-05-28 10:05AM EDT | 81.00 | 2.85 | 1.75 | 2.90 | 0.00 | - | 1 | 2 | 50.51% |
| FAS241018P00083000 | 2024-06-13 12:40PM EDT | 83.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FAS241018P00084000 | 2024-06-12 11:41AM EDT | 84.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FAS241018P00085000 | 2024-07-01 2:50PM EDT | 85.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FAS241018P00086000 | 2024-04-22 11:39AM EDT | 86.00 | 7.10 | 3.20 | 3.40 | 0.00 | - | - | 1 | 44.92% |
| FAS241018P00087000 | 2024-06-26 3:02PM EDT | 87.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| FAS241018P00088000 | 2024-06-12 11:51AM EDT | 88.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FAS241018P00089000 | 2024-06-17 9:46AM EDT | 89.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FAS241018P00090000 | 2024-06-27 10:59AM EDT | 90.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FAS241018P00091000 | 2024-04-23 12:40PM EDT | 91.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FAS241018P00092000 | 2024-05-08 3:55PM EDT | 92.00 | 6.10 | 5.00 | 5.40 | 0.00 | - | 3 | 4 | 44.71% |
| FAS241018P00093000 | 2024-04-22 10:04AM EDT | 93.00 | 9.49 | 4.40 | 4.60 | 0.00 | - | 1 | 2 | 38.58% |
| FAS241018P00094000 | 2024-06-11 10:58AM EDT | 94.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FAS241018P00095000 | 2024-07-01 10:38AM EDT | 95.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FAS241018P00096000 | 2024-07-01 11:01AM EDT | 96.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FAS241018P00097000 | 2024-05-28 9:30AM EDT | 97.00 | 6.85 | 7.60 | 8.10 | 0.00 | - | 1 | 4 | 47.27% |
| FAS241018P00098000 | 2024-06-27 10:35AM EDT | 98.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FAS241018P00099000 | 2024-06-27 10:32AM EDT | 99.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FAS241018P00100000 | 2024-06-28 9:47AM EDT | 100.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| FAS241018P00105000 | 2024-06-25 12:11PM EDT | 105.00 | 10.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS241018P00110000 | 2024-07-01 9:34AM EDT | 110.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS241018P00115000 | 2024-06-27 11:51AM EDT | 115.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FAS241018P00120000 | 2024-06-27 11:51AM EDT | 120.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FAS241018P00125000 | 2024-06-26 2:58PM EDT | 125.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS241018P00130000 | 2024-07-01 10:01AM EDT | 130.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FAS241018P00135000 | 2024-03-11 12:47PM EDT | 135.00 | 36.20 | 34.80 | 36.80 | 0.00 | - | 1 | 1 | 55.66% |
| FAS241018P00140000 | 2024-06-17 11:13AM EDT | 140.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| FAS241018P00145000 | 2024-03-28 3:58PM EDT | 145.00 | 34.70 | 42.00 | 46.00 | 0.00 | - | 2 | 2 | 58.17% |
| FAS241018P00155000 | 2024-06-12 9:32AM EDT | 155.00 | 52.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS241018P00165000 | 2024-06-12 9:38AM EDT | 165.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.