U.S. markets open in 4 hours
F S&P 500
5,198.00 -14.75 (-0.28%) F Dow Jones
39,101.00 -94.00 (-0.24%) F Nasdaq
18,117.50 -69.00 (-0.38%) E-mini Russell 2000 Index Futur
2,055.60 -9.20 (-0.45%) Petróleo
79.46 +0.47 (+0.60%) Oro
2,316.80 -5.50 (-0.24%)
Direxion Daily Homebuilders & Supplies Bull 3X Shares (NAIL)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NAIL240517C00090000 | 2024-05-08 1:01PM EDT | 90.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NAIL240517C00092000 | 2024-04-25 1:53PM EDT | 92.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NAIL240517C00095000 | 2024-05-06 11:27AM EDT | 95.00 | 26.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NAIL240517C00097000 | 2024-05-03 12:41PM EDT | 97.00 | 22.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NAIL240517C00098000 | 2024-05-03 10:09AM EDT | 98.00 | 26.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NAIL240517C00099000 | 2024-04-26 12:47PM EDT | 99.00 | 17.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NAIL240517C00100000 | 2024-05-08 10:08AM EDT | 100.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NAIL240517C00101000 | 2024-04-25 11:15AM EDT | 101.00 | 9.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NAIL240517C00102000 | 2024-04-22 10:29AM EDT | 102.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NAIL240517C00103000 | 2024-04-22 10:40AM EDT | 103.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NAIL240517C00104000 | 2024-05-08 10:11AM EDT | 104.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NAIL240517C00105000 | 2024-05-02 11:33AM EDT | 105.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NAIL240517C00106000 | 2024-05-03 11:28AM EDT | 106.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NAIL240517C00107000 | 2024-04-26 10:38AM EDT | 107.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NAIL240517C00108000 | 2024-05-03 1:56PM EDT | 108.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NAIL240517C00109000 | 2024-05-08 1:01PM EDT | 109.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NAIL240517C00110000 | 2024-05-08 1:49PM EDT | 110.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NAIL240517C00111000 | 2024-05-03 10:05AM EDT | 111.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NAIL240517C00112000 | 2024-05-08 2:33PM EDT | 112.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NAIL240517C00113000 | 2024-05-06 1:40PM EDT | 113.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NAIL240517C00114000 | 2024-05-03 9:56AM EDT | 114.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NAIL240517C00115000 | 2024-05-08 3:43PM EDT | 115.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| NAIL240517C00116000 | 2024-05-08 2:22PM EDT | 116.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NAIL240517C00117000 | 2024-05-06 10:04AM EDT | 117.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NAIL240517C00118000 | 2024-05-03 12:00PM EDT | 118.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NAIL240517C00119000 | 2024-05-07 9:53AM EDT | 119.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NAIL240517C00120000 | 2024-05-08 3:40PM EDT | 120.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| NAIL240517C00121000 | 2024-05-07 10:14AM EDT | 121.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NAIL240517C00122000 | 2024-05-08 9:39AM EDT | 122.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NAIL240517C00123000 | 2024-05-08 3:24PM EDT | 123.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NAIL240517C00124000 | 2024-05-08 2:15PM EDT | 124.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NAIL240517C00125000 | 2024-05-08 9:38AM EDT | 125.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NAIL240517C00126000 | 2024-05-08 9:34AM EDT | 126.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NAIL240517C00127000 | 2024-05-08 1:20PM EDT | 127.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NAIL240517C00128000 | 2024-05-06 9:36AM EDT | 128.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NAIL240517C00129000 | 2024-05-08 10:55AM EDT | 129.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NAIL240517C00130000 | 2024-05-07 11:00AM EDT | 130.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NAIL240517C00131000 | 2024-05-03 3:49PM EDT | 131.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NAIL240517C00132000 | 2024-05-07 10:41AM EDT | 132.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NAIL240517C00133000 | 2024-05-06 9:55AM EDT | 133.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NAIL240517C00134000 | 2024-05-03 9:57AM EDT | 134.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NAIL240517C00135000 | 2024-05-08 2:18PM EDT | 135.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NAIL240517C00136000 | 2024-05-03 9:54AM EDT | 136.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NAIL240517C00137000 | 2024-04-02 10:41AM EDT | 137.00 | 11.30 | 0.35 | 0.55 | 0.00 | - | 8 | 10 | 77.44% |
| NAIL240517C00138000 | 2024-05-07 10:13AM EDT | 138.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NAIL240517C00139000 | 2024-04-29 12:14PM EDT | 139.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NAIL240517C00140000 | 2024-05-08 3:46PM EDT | 140.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NAIL240517C00141000 | 2024-05-06 12:12PM EDT | 141.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NAIL240517C00142000 | 2024-05-06 1:51PM EDT | 142.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NAIL240517C00143000 | 2024-05-06 3:47PM EDT | 143.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NAIL240517C00144000 | 2024-05-03 10:20AM EDT | 144.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NAIL240517C00145000 | 2024-05-03 9:56AM EDT | 145.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NAIL240517C00146000 | 2024-04-29 10:12AM EDT | 146.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NAIL240517C00147000 | 2024-05-03 10:29AM EDT | 147.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NAIL240517C00148000 | 2024-04-22 1:21PM EDT | 148.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NAIL240517C00149000 | 2024-04-04 10:02AM EDT | 149.00 | 9.73 | 0.25 | 0.40 | 0.00 | - | 4 | 4 | 96.97% |
| NAIL240517C00150000 | 2024-05-07 3:34PM EDT | 150.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NAIL240517C00151000 | 2024-04-22 12:22PM EDT | 151.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NAIL240517C00152000 | 2024-05-06 9:36AM EDT | 152.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| NAIL240517C00153000 | 2024-05-01 2:45PM EDT | 153.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NAIL240517C00154000 | 2024-05-01 2:50PM EDT | 154.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NAIL240517C00155000 | 2024-05-06 11:16AM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NAIL240517C00157000 | 2024-04-09 10:56AM EDT | 157.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NAIL240517C00158000 | 2024-03-22 3:21PM EDT | 158.00 | 10.43 | 0.15 | 0.30 | 0.00 | - | 1 | 1 | 106.64% |
| NAIL240517C00159000 | 2024-05-01 2:46PM EDT | 159.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NAIL240517C00160000 | 2024-05-03 9:41AM EDT | 160.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NAIL240517C00161000 | 2024-05-08 10:34AM EDT | 161.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NAIL240517P00090000 | 2024-05-08 10:30AM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NAIL240517P00091000 | 2024-05-06 12:55PM EDT | 91.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NAIL240517P00092000 | 2024-05-06 1:09PM EDT | 92.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| NAIL240517P00093000 | 2024-05-03 3:23PM EDT | 93.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NAIL240517P00094000 | 2024-05-07 2:36PM EDT | 94.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NAIL240517P00095000 | 2024-05-08 9:30AM EDT | 95.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NAIL240517P00096000 | 2024-04-24 2:09PM EDT | 96.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NAIL240517P00097000 | 2024-05-03 3:49PM EDT | 97.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NAIL240517P00098000 | 2024-05-08 12:21PM EDT | 98.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NAIL240517P00099000 | 2024-05-08 12:09PM EDT | 99.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NAIL240517P00100000 | 2024-05-08 10:23AM EDT | 100.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NAIL240517P00101000 | 2024-05-03 9:46AM EDT | 101.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NAIL240517P00102000 | 2024-05-08 10:38AM EDT | 102.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NAIL240517P00103000 | 2024-05-08 2:33PM EDT | 103.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NAIL240517P00104000 | 2024-05-07 12:59PM EDT | 104.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NAIL240517P00105000 | 2024-05-08 1:56PM EDT | 105.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NAIL240517P00106000 | 2024-05-03 11:28AM EDT | 106.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NAIL240517P00107000 | 2024-04-24 12:39PM EDT | 107.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NAIL240517P00108000 | 2024-05-08 2:04PM EDT | 108.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NAIL240517P00109000 | 2024-05-08 11:37AM EDT | 109.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NAIL240517P00110000 | 2024-05-08 1:53PM EDT | 110.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NAIL240517P00112000 | 2024-05-07 3:47PM EDT | 112.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NAIL240517P00113000 | 2024-05-08 10:59AM EDT | 113.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NAIL240517P00114000 | 2024-05-01 3:02PM EDT | 114.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NAIL240517P00115000 | 2024-05-07 12:27PM EDT | 115.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NAIL240517P00116000 | 2024-05-08 10:55AM EDT | 116.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NAIL240517P00117000 | 2024-05-08 11:18AM EDT | 117.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NAIL240517P00118000 | 2024-05-06 10:04AM EDT | 118.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NAIL240517P00119000 | 2024-05-03 1:11PM EDT | 119.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NAIL240517P00120000 | 2024-05-08 3:31PM EDT | 120.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NAIL240517P00121000 | 2024-04-25 1:04PM EDT | 121.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NAIL240517P00122000 | 2024-05-08 2:26PM EDT | 122.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NAIL240517P00123000 | 2024-05-08 9:57AM EDT | 123.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NAIL240517P00125000 | 2024-05-03 10:27AM EDT | 125.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NAIL240517P00126000 | 2024-04-02 11:50AM EDT | 126.00 | 10.80 | 15.30 | 17.70 | 0.00 | - | - | 1 | 126.22% |
| NAIL240517P00127000 | 2024-03-28 2:55PM EDT | 127.00 | 5.40 | 17.30 | 18.00 | 0.00 | - | 2 | 3 | 132.64% |
| NAIL240517P00129000 | 2024-04-17 10:01AM EDT | 129.00 | 24.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NAIL240517P00130000 | 2024-05-03 10:54AM EDT | 130.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NAIL240517P00131000 | 2024-05-07 12:44PM EDT | 131.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NAIL240517P00135000 | 2024-04-10 9:32AM EDT | 135.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NAIL240517P00138000 | 2024-04-05 9:46AM EDT | 138.00 | 17.00 | 21.50 | 22.70 | 0.00 | - | 5 | 7 | 0.00% |
| NAIL240517P00139000 | 2024-04-01 1:16PM EDT | 139.00 | 11.50 | 26.00 | 27.40 | 0.00 | - | 6 | 3 | 122.36% |
| NAIL240517P00140000 | 2024-04-02 9:48AM EDT | 140.00 | 18.75 | 32.50 | 34.10 | 0.00 | - | 6 | 7 | 221.31% |
| NAIL240517P00143000 | 2024-04-02 9:48AM EDT | 143.00 | 20.60 | 32.80 | 37.00 | 0.00 | - | 1 | 0 | 209.38% |
| NAIL240517P00144000 | 2024-05-08 11:00AM EDT | 144.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NAIL240517P00145000 | 2024-04-10 1:48PM EDT | 145.00 | 31.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NAIL240517P00146000 | 2024-03-21 10:59AM EDT | 146.00 | 14.90 | 42.30 | 46.70 | 0.00 | - | - | 1 | 318.09% |
| NAIL240517P00148000 | 2024-04-01 10:08AM EDT | 148.00 | 14.50 | 42.80 | 43.70 | 0.00 | - | - | 4 | 276.86% |
| NAIL240517P00149000 | 2024-04-02 10:50AM EDT | 149.00 | 25.00 | 42.10 | 43.40 | 0.00 | - | 1 | 1 | 257.08% |
| NAIL240517P00150000 | 2024-04-16 11:32AM EDT | 150.00 | 44.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NAIL240517P00151000 | 2024-04-01 10:08AM EDT | 151.00 | 16.10 | 45.70 | 46.80 | 0.00 | - | - | 4 | 286.06% |
| NAIL240517P00153000 | 2024-04-10 2:33PM EDT | 153.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.