U.S. markets open in 7 hours 30 minutes
F S&P 500
5,480.50 +3.75 (+0.07%) F Dow Jones
39,161.00 +14.00 (+0.04%) F Nasdaq
19,802.25 +39.00 (+0.20%) E-mini Russell 2000 Index Futur
2,043.70 +4.00 (+0.20%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,377.80 +8.80 (+0.37%)
Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares (GUSH)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 | 896.88% |
| GUSH240621C00020000 | 2024-06-20 3:00PM EDT | 20.00 | 14.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 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 | 1,052.73% |
| GUSH240621C00027000 | 2024-06-11 11:36AM EDT | 27.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GUSH240621C00028000 | 2024-06-20 3:02PM EDT | 28.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GUSH240621C00029000 | 2024-06-20 3:05PM EDT | 29.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GUSH240621C00030000 | 2024-06-20 3:08PM EDT | 30.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GUSH240621C00031000 | 2024-06-20 3:00PM EDT | 31.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GUSH240621C00032000 | 2024-06-20 12:24PM EDT | 32.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GUSH240621C00033000 | 2024-06-20 2:18PM EDT | 33.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GUSH240621C00034000 | 2024-06-20 3:42PM EDT | 34.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 0.00% |
| GUSH240621C00035000 | 2024-06-20 3:56PM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 3.13% |
| GUSH240621C00036000 | 2024-06-20 3:56PM EDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| GUSH240621C00037000 | 2024-06-20 1:12PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GUSH240621C00038000 | 2024-06-20 9:38AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GUSH240621C00039000 | 2024-06-20 3:02PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| GUSH240621C00040000 | 2024-06-20 12:56PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| GUSH240621C00041000 | 2024-06-20 3:08PM EDT | 41.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| GUSH240621C00042000 | 2024-06-20 9:53AM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| GUSH240621C00043000 | 2024-06-20 9:30AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GUSH240621C00044000 | 2024-06-20 3:05PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GUSH240621C00045000 | 2024-06-17 10:25AM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GUSH240621C00046000 | 2024-06-06 11:12AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| GUSH240621C00047000 | 2024-06-06 10:05AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GUSH240621C00048000 | 2024-06-12 11:28AM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GUSH240621C00049000 | 2024-05-30 9:37AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| GUSH240621C00050000 | 2024-06-03 3:07PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GUSH240621C00051000 | 2024-05-16 9:33AM EDT | 51.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 19 | 439.84% |
| GUSH240621C00055000 | 2024-06-03 3:00PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GUSH240621C00060000 | 2024-05-17 10:07AM EDT | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 365 | 425.00% |
| GUSH240621C00065000 | 2024-06-04 2:35PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
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 | 687.50% |
| GUSH240621P00020000 | 2024-06-17 2:05PM EDT | 20.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GUSH240621P00025000 | 2024-05-29 9:49AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GUSH240621P00026000 | 2024-04-25 9:30AM EDT | 26.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 334.38% |
| GUSH240621P00027000 | 2024-05-24 2:45PM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| GUSH240621P00028000 | 2024-05-29 9:30AM EDT | 28.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GUSH240621P00029000 | 2024-06-18 9:32AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GUSH240621P00030000 | 2024-06-04 3:54PM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GUSH240621P00031000 | 2024-06-13 9:54AM EDT | 31.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GUSH240621P00032000 | 2024-06-20 2:19PM EDT | 32.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GUSH240621P00033000 | 2024-06-20 3:17PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GUSH240621P00034000 | 2024-06-20 2:07PM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| GUSH240621P00035000 | 2024-06-20 3:56PM EDT | 35.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GUSH240621P00036000 | 2024-06-20 11:21AM EDT | 36.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| GUSH240621P00037000 | 2024-06-17 3:41PM EDT | 37.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GUSH240621P00038000 | 2024-06-18 1:49PM EDT | 38.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GUSH240621P00039000 | 2024-06-20 2:30PM EDT | 39.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GUSH240621P00040000 | 2024-06-20 2:30PM EDT | 40.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| GUSH240621P00041000 | 2024-06-20 2:20PM EDT | 41.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GUSH240621P00042000 | 2024-06-12 2:00PM EDT | 42.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GUSH240621P00043000 | 2024-06-20 2:52PM EDT | 43.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GUSH240621P00047000 | 2024-05-23 9:45AM EDT | 47.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GUSH240621P00048000 | 2024-06-20 2:52PM EDT | 48.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GUSH240621P00051000 | 2024-06-11 3:43PM EDT | 51.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GUSH240621P00055000 | 2023-10-27 2:35PM EDT | 55.00 | 20.00 | 19.90 | 21.50 | 0.00 | - | 2 | 2 | 644.53% |
| 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.