U.S. markets open in 9 hours 30 minutes
F S&P 500
5,441.25 +2.75 (+0.05%) F Dow Jones
38,665.00 -12.00 (-0.03%) F Nasdaq
19,642.00 +39.50 (+0.20%) E-mini Russell 2000 Index Futur
2,037.50 -3.50 (-0.17%) Petróleo
78.17 -0.45 (-0.57%) Oro
2,320.40 +2.40 (+0.10%)
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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS260116C00030000 | 2024-06-13 11:08AM EDT | 30.00 | 68.02 | 67.00 | 72.00 | -1.98 | -2.83% | 3 | 150 | 62.50% |
| FAS260116C00035000 | 2024-03-07 12:10PM EDT | 35.00 | 68.50 | 71.50 | 76.50 | 0.00 | - | 8 | 47 | 117.13% |
| FAS260116C00040000 | 2024-06-12 11:19AM EDT | 40.00 | 62.98 | 58.50 | 62.00 | 0.00 | - | 4 | 27 | 55.02% |
| FAS260116C00045000 | 2024-02-12 10:47AM EDT | 45.00 | 52.10 | 62.60 | 65.40 | 0.00 | - | 1 | 6 | 92.65% |
| FAS260116C00050000 | 2024-05-23 12:40PM EDT | 50.00 | 60.69 | 52.30 | 55.70 | 0.00 | - | 5 | 38 | 62.23% |
| FAS260116C00053000 | 2024-01-24 4:37PM EDT | 53.00 | 42.60 | 50.80 | 54.10 | 0.00 | - | 2 | 13 | 64.03% |
| FAS260116C00054000 | 2024-04-24 9:55AM EDT | 54.00 | 56.90 | 55.60 | 60.00 | 0.00 | - | 10 | 14 | 86.43% |
| FAS260116C00055000 | 2024-04-18 9:35AM EDT | 55.00 | 47.00 | 61.70 | 64.50 | 0.00 | - | 1 | 11 | 107.61% |
| FAS260116C00056000 | 2023-12-21 2:41PM EDT | 56.00 | 35.50 | 38.20 | 39.30 | 0.00 | - | - | 1 | 0.00% |
| FAS260116C00057000 | 2023-12-21 2:41PM EDT | 57.00 | 34.61 | 35.60 | 40.40 | 0.00 | - | 14 | 15 | 0.00% |
| FAS260116C00058000 | 2024-04-24 1:10PM EDT | 58.00 | 53.30 | 52.80 | 54.70 | 0.00 | - | 15 | 26 | 79.25% |
| FAS260116C00059000 | 2024-04-22 1:31PM EDT | 59.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS260116C00060000 | 2024-06-10 1:15PM EDT | 60.00 | 49.00 | 44.00 | 46.50 | 0.00 | - | 1 | 2,034 | 53.92% |
| FAS260116C00061000 | 2024-04-22 1:31PM EDT | 61.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS260116C00062000 | 2024-04-16 1:32PM EDT | 62.00 | 41.20 | 56.00 | 59.00 | 0.00 | - | 3 | 15 | 97.85% |
| FAS260116C00063000 | 2024-01-22 2:51PM EDT | 63.00 | 35.20 | 41.80 | 43.40 | 0.00 | - | - | 1 | 51.45% |
| FAS260116C00064000 | 2024-04-16 1:30PM EDT | 64.00 | 40.70 | 55.70 | 57.50 | 0.00 | - | 7 | 8 | 97.52% |
| FAS260116C00065000 | 2023-12-12 1:52PM EDT | 65.00 | 27.95 | 31.30 | 34.00 | 0.00 | - | 1 | 9 | 22.07% |
| FAS260116C00066000 | 2024-04-24 9:55AM EDT | 66.00 | 48.90 | 46.50 | 50.80 | 0.00 | - | 4 | 6 | 75.55% |
| FAS260116C00068000 | 2023-11-29 1:43PM EDT | 68.00 | 22.28 | 30.60 | 31.50 | 0.00 | - | 80 | 65 | 23.15% |
| FAS260116C00069000 | 2024-04-12 2:04PM EDT | 69.00 | 39.64 | 47.60 | 50.70 | 0.00 | - | 14 | 22 | 81.07% |
| FAS260116C00070000 | 2024-06-12 10:57AM EDT | 70.00 | 42.30 | 37.50 | 40.00 | 0.00 | - | 3 | 28 | 52.65% |
| FAS260116C00071000 | 2023-10-18 12:49PM EDT | 71.00 | 15.10 | 18.70 | 20.30 | 0.00 | - | - | 7 | 0.00% |
| FAS260116C00072000 | 2024-06-05 11:21AM EDT | 72.00 | 41.50 | 36.30 | 38.50 | 0.00 | - | 1 | 2 | 52.02% |
| FAS260116C00074000 | 2023-12-15 4:27PM EDT | 74.00 | 26.10 | 26.60 | 28.30 | 0.00 | - | 2 | 1 | 29.30% |
| FAS260116C00075000 | 2024-05-30 3:49PM EDT | 75.00 | 39.08 | 35.10 | 37.20 | 0.00 | - | 2 | 12 | 53.05% |
| FAS260116C00076000 | 2024-05-31 9:32AM EDT | 76.00 | 38.99 | 34.70 | 36.60 | 0.00 | - | 1 | 21 | 53.11% |
| FAS260116C00077000 | 2024-01-02 11:49AM EDT | 77.00 | 26.49 | 28.00 | 31.00 | 0.00 | - | 4 | 16 | 42.38% |
| FAS260116C00080000 | 2024-06-12 11:17AM EDT | 80.00 | 35.50 | 31.80 | 33.90 | 0.00 | - | 2 | 87 | 51.16% |
| FAS260116C00085000 | 2024-05-28 1:01PM EDT | 85.00 | 34.50 | 28.80 | 31.40 | 0.00 | - | 1 | 34 | 50.34% |
| FAS260116C00090000 | 2024-06-12 2:00PM EDT | 90.00 | 28.50 | 26.90 | 28.50 | 0.00 | - | 1 | 171 | 51.76% |
| FAS260116C00095000 | 2024-06-11 11:05AM EDT | 95.00 | 26.00 | 23.00 | 25.70 | 0.00 | - | 1 | 47 | 50.11% |
| FAS260116C00100000 | 2024-06-11 2:08PM EDT | 100.00 | 23.70 | 22.30 | 23.60 | 0.00 | - | 1 | 168 | 49.70% |
| FAS260116C00105000 | 2024-06-12 1:15PM EDT | 105.00 | 22.24 | 20.20 | 21.50 | 0.00 | - | 2 | 235 | 49.00% |
| FAS260116C00110000 | 2024-06-13 12:43PM EDT | 110.00 | 18.50 | 18.40 | 19.20 | -2.00 | -9.76% | 1 | 319 | 47.63% |
| FAS260116C00115000 | 2024-04-15 3:18PM EDT | 115.00 | 17.60 | 25.80 | 28.20 | 0.00 | - | 1 | 9 | 66.62% |
| FAS260116C00120000 | 2024-06-12 1:56PM EDT | 120.00 | 17.00 | 14.60 | 15.70 | 0.00 | - | 10 | 127 | 46.37% |
| FAS260116C00125000 | 2024-06-11 9:35AM EDT | 125.00 | 15.00 | 13.10 | 14.60 | 0.00 | - | 1 | 32 | 46.70% |
| FAS260116C00130000 | 2024-06-07 9:59AM EDT | 130.00 | 15.80 | 12.20 | 13.30 | 0.00 | - | 8 | 110 | 46.40% |
| FAS260116C00135000 | 2024-05-28 3:01PM EDT | 135.00 | 13.50 | 11.00 | 11.60 | 0.00 | - | 1 | 42 | 45.06% |
| FAS260116C00140000 | 2024-06-12 3:41PM EDT | 140.00 | 10.80 | 9.90 | 11.00 | 0.00 | - | 10 | 70 | 45.81% |
| FAS260116C00145000 | 2024-05-10 11:07AM EDT | 145.00 | 15.45 | 9.60 | 13.40 | 0.00 | - | 8 | 37 | 52.78% |
| FAS260116C00150000 | 2024-05-31 11:06AM EDT | 150.00 | 10.70 | 7.90 | 10.80 | 0.00 | - | 15 | 60 | 49.07% |
| FAS260116C00155000 | 2024-05-24 12:27PM EDT | 155.00 | 10.85 | 7.10 | 8.80 | 0.00 | - | 30 | 114 | 46.32% |
| FAS260116C00160000 | 2024-06-12 10:04AM EDT | 160.00 | 8.08 | 6.30 | 8.00 | 0.00 | - | 120 | 125 | 46.05% |
| FAS260116C00165000 | 2024-06-12 10:04AM EDT | 165.00 | 7.23 | 5.70 | 7.30 | 0.00 | - | 120 | 147 | 45.85% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS260116P00030000 | 2024-06-11 2:13PM EDT | 30.00 | 1.76 | 1.50 | 2.00 | 0.00 | - | 1 | 135 | 68.87% |
| FAS260116P00035000 | 2024-06-11 3:41PM EDT | 35.00 | 2.40 | 2.05 | 3.70 | 0.00 | - | 5 | 56 | 69.78% |
| FAS260116P00040000 | 2024-06-10 3:37PM EDT | 40.00 | 2.78 | 2.65 | 3.40 | 0.00 | - | 1 | 54 | 62.79% |
| FAS260116P00045000 | 2024-05-20 12:14PM EDT | 45.00 | 3.70 | 3.30 | 4.10 | 0.00 | - | 1 | 20 | 59.60% |
| FAS260116P00050000 | 2024-06-10 10:36AM EDT | 50.00 | 4.30 | 3.70 | 5.00 | 0.00 | - | 11 | 182 | 56.18% |
| FAS260116P00053000 | 2024-01-30 2:18PM EDT | 53.00 | 7.40 | 6.00 | 6.60 | 0.00 | - | 2 | 0 | 60.71% |
| FAS260116P00055000 | 2024-06-12 3:27PM EDT | 55.00 | 5.24 | 3.50 | 6.10 | 0.00 | - | 5 | 39 | 51.90% |
| FAS260116P00056000 | 2024-06-11 1:08PM EDT | 56.00 | 5.90 | 5.30 | 6.40 | 0.00 | - | 1 | 11 | 54.94% |
| FAS260116P00057000 | 2024-04-23 3:11PM EDT | 57.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| FAS260116P00060000 | 2024-06-12 9:44AM EDT | 60.00 | 6.00 | 6.20 | 7.30 | 0.00 | - | 5 | 33 | 53.31% |
| FAS260116P00065000 | 2024-06-10 3:11PM EDT | 65.00 | 7.50 | 7.50 | 8.60 | 0.00 | - | 3 | 13 | 51.59% |
| FAS260116P00066000 | 2024-03-25 11:59AM EDT | 66.00 | 8.80 | 8.60 | 9.90 | 0.00 | - | 1 | 1 | 54.13% |
| FAS260116P00069000 | 2024-02-29 2:01PM EDT | 69.00 | 10.73 | 7.50 | 9.50 | 0.00 | - | - | 2 | 51.19% |
| FAS260116P00070000 | 2024-06-05 3:05PM EDT | 70.00 | 8.74 | 8.80 | 10.10 | 0.00 | - | 1 | 17 | 51.73% |
| FAS260116P00074000 | 2024-04-05 9:30AM EDT | 74.00 | 11.60 | 11.10 | 12.70 | 0.00 | - | 2 | 2 | 51.83% |
| FAS260116P00075000 | 2024-06-11 12:23PM EDT | 75.00 | 11.00 | 8.50 | 11.60 | 0.00 | - | 5 | 11 | 49.81% |
| FAS260116P00077000 | 2024-04-04 3:25PM EDT | 77.00 | 12.23 | 11.10 | 13.70 | 0.00 | - | 1 | 1 | 52.84% |
| FAS260116P00080000 | 2024-05-16 1:29PM EDT | 80.00 | 11.66 | 11.10 | 13.30 | 0.00 | - | 2 | 15 | 48.14% |
| FAS260116P00085000 | 2024-06-07 10:31AM EDT | 85.00 | 13.30 | 13.10 | 15.10 | 0.00 | - | 100 | 108 | 46.44% |
| FAS260116P00090000 | 2024-06-12 11:09AM EDT | 90.00 | 16.00 | 15.60 | 17.20 | 0.00 | - | 2 | 38 | 45.13% |
| FAS260116P00095000 | 2024-06-12 10:24AM EDT | 95.00 | 18.22 | 18.00 | 19.40 | 0.00 | - | 2 | 12 | 43.74% |
| FAS260116P00100000 | 2024-06-12 11:28AM EDT | 100.00 | 20.49 | 19.80 | 21.70 | 0.00 | - | 1 | 119 | 42.26% |
| FAS260116P00105000 | 2024-05-23 10:38AM EDT | 105.00 | 22.45 | 23.00 | 24.30 | 0.00 | - | 1 | 5 | 41.09% |
| FAS260116P00110000 | 2024-05-17 10:59AM EDT | 110.00 | 23.60 | 25.80 | 27.10 | 0.00 | - | 1 | 6 | 40.01% |
| FAS260116P00115000 | 2024-04-05 11:48AM EDT | 115.00 | 28.40 | 29.80 | 31.60 | 0.00 | - | 1 | 6 | 42.05% |
| FAS260116P00120000 | 2024-02-22 2:28PM EDT | 120.00 | 35.35 | 29.90 | 32.80 | 0.00 | - | 35 | 0 | 37.09% |
| FAS260116P00125000 | 2024-06-03 9:56AM EDT | 125.00 | 33.87 | 34.90 | 36.50 | 0.00 | - | 3 | 3 | 36.89% |
| FAS260116P00130000 | 2024-03-08 10:52AM EDT | 130.00 | 39.92 | 36.80 | 38.80 | 0.00 | - | 35 | 36 | 33.33% |
| FAS260116P00135000 | 2024-04-26 10:43AM EDT | 135.00 | 43.00 | 39.30 | 41.70 | 0.00 | - | 1 | 3 | 30.44% |
| FAS260116P00140000 | 2024-06-03 9:56AM EDT | 140.00 | 43.87 | 46.30 | 48.20 | 0.00 | - | 3 | 38 | 35.93% |
| FAS260116P00145000 | 2024-05-16 12:20PM EDT | 145.00 | 44.11 | 50.10 | 53.00 | 0.00 | - | 35 | 35 | 37.24% |
| FAS260116P00150000 | 2024-05-16 12:20PM EDT | 150.00 | 47.36 | 54.20 | 56.20 | 0.00 | - | - | 35 | 34.34% |
© 2024 Yahoo. Todos los derechos reservados.