Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares (GUSH)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:51AM EDT. Mercado abierto.
Opciones de comprapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH240621C00015000 | 2024-02-08 11:46AM EDT | 15.00 | 15.91 | 17.70 | 22.40 | 0.00 | - | 1 | 2 | 668.75% |
| GUSH240621C00020000 | 2024-05-17 10:08AM EDT | 20.00 | 18.65 | 13.00 | 14.20 | 0.00 | - | 10 | 24 | 0.00% |
| GUSH240621C00025000 | 2024-04-23 11:19AM EDT | 25.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 0.00% |
| GUSH240621C00026000 | 2024-02-16 12:16PM EDT | 26.00 | 8.40 | 10.30 | 13.60 | 0.00 | - | 5 | 16 | 749.61% |
| GUSH240621C00027000 | 2024-06-11 11:36AM EDT | 27.00 | 10.10 | 7.80 | 8.00 | 0.00 | - | 1 | 34 | 184.38% |
| GUSH240621C00028000 | 2024-06-13 12:46PM EDT | 28.00 | 7.00 | 6.70 | 7.00 | 0.00 | - | 3 | 46 | 50.00% |
| GUSH240621C00029000 | 2024-06-12 10:05AM EDT | 29.00 | 8.70 | 5.70 | 6.20 | 0.00 | - | 3 | 61 | 160.94% |
| GUSH240621C00030000 | 2024-06-17 1:47PM EDT | 30.00 | 4.09 | 4.60 | 5.00 | 0.00 | - | 1 | 1,528 | 150.78% |
| GUSH240621C00031000 | 2024-06-14 10:36AM EDT | 31.00 | 3.35 | 3.70 | 4.00 | -0.05 | -1.47% | 2 | 89 | 50.00% |
| GUSH240621C00032000 | 2024-06-17 10:25AM EDT | 32.00 | 1.68 | 2.65 | 2.95 | 0.00 | - | 10 | 396 | 88.67% |
| GUSH240621C00033000 | 2024-06-17 2:53PM EDT | 33.00 | 1.42 | 1.05 | 2.05 | 0.00 | - | 11 | 214 | 80.86% |
| GUSH240621C00034000 | 2024-06-20 10:04AM EDT | 34.00 | 1.10 | 0.95 | 1.00 | +0.30 | +37.50% | 20 | 677 | 44.53% |
| GUSH240621C00035000 | 2024-06-20 10:40AM EDT | 35.00 | 0.30 | 0.30 | 0.40 | +0.09 | +29.03% | 19 | 3,649 | 45.70% |
| GUSH240621C00036000 | 2024-06-18 3:31PM EDT | 36.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 1 | 220 | 44.53% |
| GUSH240621C00037000 | 2024-06-18 12:31PM EDT | 37.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 273 | 56.25% |
| GUSH240621C00038000 | 2024-06-20 9:38AM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 558 | 74.22% |
| GUSH240621C00039000 | 2024-06-20 9:55AM EDT | 39.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 337 | 80.47% |
| GUSH240621C00040000 | 2024-06-17 12:15PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 740 | 95.31% |
| GUSH240621C00041000 | 2024-06-17 12:21PM EDT | 41.00 | 0.01 | 0.00 | 0.20 | -0.04 | -44.44% | 2 | 296 | 140.63% |
| GUSH240621C00042000 | 2024-06-20 9:53AM EDT | 42.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 13 | 289 | 121.88% |
| GUSH240621C00043000 | 2024-06-17 12:16PM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,148 | 134.38% |
| GUSH240621C00044000 | 2024-06-17 12:09PM EDT | 44.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 46 | 362 | 146.88% |
| GUSH240621C00045000 | 2024-06-17 10:25AM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 424 | 50.00% |
| GUSH240621C00046000 | 2024-06-06 11:12AM EDT | 46.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 54 | 147 | 189.06% |
| GUSH240621C00047000 | 2024-06-06 10:05AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| GUSH240621C00048000 | 2024-06-12 11:28AM EDT | 48.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 283 | 316.41% |
| GUSH240621C00049000 | 2024-05-30 9:37AM EDT | 49.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 43 | 62 | 330.47% |
| GUSH240621C00050000 | 2024-06-03 3:07PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 83 | 234.38% |
| GUSH240621C00051000 | 2024-05-16 9:33AM EDT | 51.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 19 | 311.72% |
| GUSH240621C00055000 | 2024-06-03 3:00PM EDT | 55.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 6 | 620 | 317.19% |
| GUSH240621C00060000 | 2024-05-17 10:07AM EDT | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 365 | 301.56% |
| GUSH240621C00065000 | 2024-06-04 2:35PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 648 | 337.50% |
Opciones de ventapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH240621P00015000 | 2024-02-29 3:43PM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 481.25% |
| GUSH240621P00020000 | 2024-06-17 2:05PM EDT | 20.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 534.38% |
| GUSH240621P00025000 | 2024-05-29 9:49AM EDT | 25.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 151 | 318.75% |
| GUSH240621P00026000 | 2024-04-25 9:30AM EDT | 26.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 235.16% |
| GUSH240621P00027000 | 2024-05-24 2:45PM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 72 | 137 | 50.00% |
| GUSH240621P00028000 | 2024-05-29 9:30AM EDT | 28.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 532 | 50.00% |
| GUSH240621P00029000 | 2024-06-18 9:32AM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 227.73% |
| GUSH240621P00030000 | 2024-06-04 3:54PM EDT | 30.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 6 | 116 | 117.97% |
| GUSH240621P00031000 | 2024-06-13 9:54AM EDT | 31.00 | 0.75 | 0.00 | 0.65 | 0.00 | - | 1 | 887 | 158.98% |
| GUSH240621P00032000 | 2024-06-18 12:04PM EDT | 32.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 25.00% |
| GUSH240621P00033000 | 2024-06-17 11:50AM EDT | 33.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 24 | 231 | 53.13% |
| GUSH240621P00034000 | 2024-06-20 9:38AM EDT | 34.00 | 0.30 | 0.10 | 0.20 | -0.12 | -28.57% | 4 | 423 | 50.98% |
| GUSH240621P00035000 | 2024-06-18 3:33PM EDT | 35.00 | 1.05 | 0.45 | 0.55 | 0.00 | - | 105 | 702 | 45.70% |
| GUSH240621P00036000 | 2024-06-20 10:22AM EDT | 36.00 | 1.20 | 1.25 | 1.45 | -0.73 | -37.82% | 5 | 269 | 58.40% |
| GUSH240621P00037000 | 2024-06-17 3:41PM EDT | 37.00 | 2.91 | 2.05 | 2.30 | 0.00 | - | 10 | 863 | 76.17% |
| GUSH240621P00038000 | 2024-06-18 1:49PM EDT | 38.00 | 3.92 | 2.25 | 3.30 | 0.00 | - | 9 | 72 | 98.05% |
| GUSH240621P00039000 | 2024-06-17 11:01AM EDT | 39.00 | 5.50 | 3.80 | 4.30 | 0.00 | - | 1 | 49 | 117.97% |
| GUSH240621P00040000 | 2024-06-18 9:49AM EDT | 40.00 | 5.40 | 5.00 | 5.30 | 0.00 | - | 25 | 46 | 50.00% |
| GUSH240621P00041000 | 2024-05-31 3:57PM EDT | 41.00 | 2.89 | 6.10 | 6.30 | 0.00 | - | 1 | 11 | 122.66% |
| GUSH240621P00042000 | 2024-06-12 2:00PM EDT | 42.00 | 5.50 | 6.10 | 7.80 | 0.00 | - | 17 | 0 | 260.35% |
| GUSH240621P00043000 | 2024-06-12 11:05AM EDT | 43.00 | 6.28 | 7.00 | 9.60 | 0.00 | - | 17 | 23 | 186.72% |
| GUSH240621P00044000 | 2024-04-12 12:47PM EDT | 44.00 | 4.10 | 5.90 | 7.90 | 0.00 | - | 10 | 71 | 0.00% |
| GUSH240621P00045000 | 2024-06-18 9:35AM EDT | 45.00 | 10.77 | 9.90 | 11.60 | 0.00 | - | 4 | 0 | 309.38% |
| GUSH240621P00047000 | 2024-05-23 9:45AM EDT | 47.00 | 8.90 | 11.60 | 14.00 | 0.00 | - | - | 0 | 351.37% |
| GUSH240621P00048000 | 2024-05-10 9:52AM EDT | 48.00 | 8.30 | 12.30 | 13.80 | 0.00 | - | 3 | 2 | 367.58% |
| GUSH240621P00049000 | 2024-04-15 11:23AM EDT | 49.00 | 8.30 | 10.40 | 11.80 | 0.00 | - | 5 | 5 | 0.00% |
| GUSH240621P00050000 | 2024-06-11 3:44PM EDT | 50.00 | 12.70 | 14.60 | 17.00 | 0.00 | - | 17 | 8 | 398.05% |
| GUSH240621P00051000 | 2024-06-11 3:43PM EDT | 51.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| GUSH240621P00055000 | 2023-10-27 2:35PM EDT | 55.00 | 20.00 | 19.90 | 21.50 | 0.00 | - | 2 | 2 | 446.88% |
| GUSH240621P00060000 | 2024-04-12 3:22PM EDT | 60.00 | 17.80 | 21.20 | 22.90 | 0.00 | - | 20 | 0 | 0.00% |
| GUSH240621P00065000 | 2024-04-30 2:35PM EDT | 65.00 | 25.00 | 25.10 | 30.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.