U.S. markets closed
F S&P 500
5,360.50 +32.50 (+0.61%) F Dow Jones
39,842.00 +59.00 (+0.15%) F Nasdaq
18,958.25 +171.50 (+0.91%) E-mini Russell 2000 Index Futur
2,096.30 +7.20 (+0.34%) Petróleo
77.10 -0.47 (-0.61%) Oro
2,373.10 -19.80 (-0.83%)
Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares (GUSH)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH240920C00020000 | 2024-05-10 10:47AM EDT | 20.00 | 18.68 | 15.70 | 20.40 | 0.00 | - | 1 | 4 | 69.04% |
| GUSH240920C00021000 | 2024-03-20 11:38AM EDT | 21.00 | 17.79 | 17.00 | 21.50 | 0.00 | - | 1 | 0 | 128.91% |
| GUSH240920C00025000 | 2024-02-16 2:32PM EDT | 25.00 | 10.15 | 13.30 | 13.90 | 0.00 | - | 1 | 0 | 65.67% |
| GUSH240920C00026000 | 2024-04-04 11:37AM EDT | 26.00 | 18.53 | 10.80 | 14.60 | 0.00 | - | 1 | 1 | 63.43% |
| GUSH240920C00029000 | 2024-04-24 3:51PM EDT | 29.00 | 13.40 | 9.30 | 9.80 | 0.00 | - | - | 1 | 51.66% |
| GUSH240920C00030000 | 2024-05-13 11:53AM EDT | 30.00 | 9.20 | 8.50 | 8.90 | 0.00 | - | 1 | 32 | 49.02% |
| GUSH240920C00031000 | 2024-05-10 3:14PM EDT | 31.00 | 8.70 | 7.70 | 8.30 | 0.00 | - | 5 | 15 | 51.17% |
| GUSH240920C00032000 | 2024-05-20 10:16AM EDT | 32.00 | 8.86 | 7.00 | 7.40 | 0.00 | - | 30 | 65 | 47.90% |
| GUSH240920C00033000 | 2024-03-28 1:03PM EDT | 33.00 | 10.20 | 10.30 | 10.90 | 0.00 | - | 1 | 8 | 99.51% |
| GUSH240920C00034000 | 2024-04-25 10:08AM EDT | 34.00 | 9.10 | 5.60 | 6.00 | 0.00 | - | 4 | 14 | 46.27% |
| GUSH240920C00035000 | 2024-05-15 12:02PM EDT | 35.00 | 6.00 | 5.00 | 5.40 | 0.00 | - | 1 | 65 | 46.07% |
| GUSH240920C00036000 | 2024-05-06 1:08PM EDT | 36.00 | 6.25 | 4.40 | 4.80 | 0.00 | - | 3 | 9 | 45.36% |
| GUSH240920C00037000 | 2024-05-13 11:30AM EDT | 37.00 | 4.65 | 3.90 | 4.30 | 0.00 | - | 10 | 30 | 45.36% |
| GUSH240920C00038000 | 2024-05-22 3:35PM EDT | 38.00 | 3.60 | 3.40 | 3.80 | -1.20 | -25.00% | 1 | 20 | 44.90% |
| GUSH240920C00039000 | 2024-05-16 11:08AM EDT | 39.00 | 3.87 | 3.00 | 3.30 | 0.00 | - | 1 | 25 | 43.99% |
| GUSH240920C00040000 | 2024-05-22 3:57PM EDT | 40.00 | 2.70 | 2.65 | 2.90 | -0.95 | -26.03% | 4 | 68 | 43.80% |
| GUSH240920C00045000 | 2024-05-15 11:54AM EDT | 45.00 | 1.73 | 1.15 | 1.50 | 0.00 | - | 9 | 156 | 43.77% |
| GUSH240920C00050000 | 2024-05-21 2:13PM EDT | 50.00 | 0.85 | 0.40 | 0.85 | -0.05 | -5.56% | 1 | 43 | 45.90% |
| GUSH240920C00055000 | 2024-05-15 3:28PM EDT | 55.00 | 0.50 | 0.15 | 0.50 | 0.00 | - | 4 | 25 | 47.90% |
| GUSH240920C00060000 | 2024-05-14 9:53AM EDT | 60.00 | 0.35 | 0.10 | 0.35 | 0.00 | - | 1 | 30 | 51.22% |
| GUSH240920C00065000 | 2024-05-16 9:30AM EDT | 65.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 10 | 31 | 50.59% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH240920P00015000 | 2024-05-10 11:42AM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 83 | 104.59% |
| GUSH240920P00020000 | 2024-04-01 9:30AM EDT | 20.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 81 | 25.00% |
| GUSH240920P00023000 | 2024-02-23 4:02PM EDT | 23.00 | 1.35 | 0.45 | 0.70 | 0.00 | - | 1 | 1 | 68.70% |
| GUSH240920P00024000 | 2024-04-01 1:05PM EDT | 24.00 | 0.55 | 0.30 | 0.60 | 0.00 | - | 2 | 2 | 59.86% |
| GUSH240920P00025000 | 2024-05-09 12:02PM EDT | 25.00 | 0.35 | 0.15 | 0.50 | 0.00 | - | 1 | 4 | 51.07% |
| GUSH240920P00027000 | 2024-04-16 3:50PM EDT | 27.00 | 0.90 | 0.20 | 0.60 | 0.00 | - | 50 | 51 | 51.47% |
| GUSH240920P00028000 | 2024-05-22 12:01PM EDT | 28.00 | 0.64 | 0.45 | 0.80 | 0.00 | - | 5 | 5 | 51.95% |
| GUSH240920P00029000 | 2024-04-03 2:31PM EDT | 29.00 | 0.98 | 0.90 | 1.25 | 0.00 | - | 2 | 2 | 53.17% |
| GUSH240920P00030000 | 2024-04-25 3:14PM EDT | 30.00 | 0.98 | 0.80 | 1.05 | 0.00 | - | 1 | 2 | 48.15% |
| GUSH240920P00032000 | 2024-04-24 9:31AM EDT | 32.00 | 1.55 | 1.15 | 1.60 | 0.00 | - | - | 1 | 47.93% |
| GUSH240920P00033000 | 2024-05-17 2:48PM EDT | 33.00 | 1.40 | 1.45 | 1.85 | 0.00 | - | 4 | 12 | 46.63% |
| GUSH240920P00034000 | 2024-04-03 2:31PM EDT | 34.00 | 1.91 | 1.60 | 2.60 | 0.00 | - | 2 | 3 | 51.56% |
| GUSH240920P00035000 | 2024-05-20 12:22PM EDT | 35.00 | 1.85 | 2.00 | 2.50 | 0.00 | - | 1 | 13 | 44.82% |
| GUSH240920P00037000 | 2024-04-24 9:31AM EDT | 37.00 | 2.85 | 2.50 | 3.40 | 0.00 | - | 1 | 11 | 44.21% |
| GUSH240920P00038000 | 2024-05-15 3:45PM EDT | 38.00 | 3.51 | 3.60 | 3.90 | 0.00 | - | 2 | 8 | 43.77% |
| GUSH240920P00039000 | 2024-05-20 11:47AM EDT | 39.00 | 3.20 | 4.10 | 4.40 | 0.00 | - | 4 | 11 | 42.85% |
| GUSH240920P00040000 | 2024-05-14 1:02PM EDT | 40.00 | 4.80 | 4.70 | 5.10 | 0.00 | - | 5 | 5 | 43.80% |
| GUSH240920P00045000 | 2024-05-17 10:47AM EDT | 45.00 | 7.80 | 8.20 | 8.70 | 0.00 | - | 3 | 10 | 43.80% |
| GUSH240920P00055000 | 2024-05-21 9:36AM EDT | 55.00 | 16.00 | 16.10 | 19.50 | 0.00 | - | 1 | 1 | 50.24% |
© 2024 Yahoo. Todos los derechos reservados.