Direxion Daily FTSE China Bear 3X Shares (YANG)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:47PM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| YANG250117C00001000 | 2024-01-16 10:34AM EDT | 1.00 | 15.01 | 10.70 | 15.50 | 0.00 | - | 1 | 0 | 0.00% |
| YANG250117C00002000 | 2024-05-29 12:52PM EDT | 2.00 | 6.00 | 4.10 | 8.40 | 0.00 | - | 1 | 13 | 82.81% |
| YANG250117C00003000 | 2023-12-01 10:30AM EDT | 3.00 | 10.10 | 7.50 | 12.30 | 0.00 | - | 1 | 0 | 0.00% |
| YANG250117C00004000 | 2024-05-24 9:35AM EDT | 4.00 | 3.50 | 2.30 | 6.50 | 0.00 | - | 10 | 5 | 76.56% |
| YANG250117C00005000 | 2024-06-26 10:16AM EDT | 5.00 | 3.45 | 3.30 | 3.60 | +0.25 | +7.81% | 1 | 82 | 61.72% |
| YANG250117C00006000 | 2024-06-25 3:19PM EDT | 6.00 | 2.70 | 2.55 | 2.85 | +0.10 | +3.85% | 10 | 1,046 | 61.04% |
| YANG250117C00007000 | 2024-06-24 1:07PM EDT | 7.00 | 2.00 | 2.00 | 2.25 | 0.00 | - | 1 | 212 | 62.89% |
| YANG250117C00008000 | 2024-06-26 12:37PM EDT | 8.00 | 1.74 | 1.60 | 1.90 | +0.24 | +16.00% | 3 | 447 | 67.58% |
| YANG250117C00009000 | 2024-06-24 10:58AM EDT | 9.00 | 1.35 | 1.25 | 1.50 | +0.12 | +9.76% | 2 | 250 | 67.68% |
| YANG250117C00010000 | 2024-06-26 12:26PM EDT | 10.00 | 1.10 | 1.00 | 1.20 | -0.05 | -4.35% | 78 | 357 | 68.56% |
| YANG250117C00011000 | 2024-06-13 11:59AM EDT | 11.00 | 1.11 | 0.80 | 1.10 | 0.00 | - | 2 | 1,587 | 72.07% |
| YANG250117C00012000 | 2024-06-13 12:02PM EDT | 12.00 | 0.98 | 0.65 | 0.95 | 0.00 | - | 3 | 561 | 73.83% |
| YANG250117C00013000 | 2024-06-24 12:50PM EDT | 13.00 | 0.65 | 0.50 | 0.85 | 0.00 | - | 18 | 511 | 75.10% |
| YANG250117C00014000 | 2024-05-21 2:45PM EDT | 14.00 | 0.49 | 0.45 | 1.15 | 0.00 | - | 3 | 446 | 86.91% |
| YANG250117C00015000 | 2024-06-14 11:32AM EDT | 15.00 | 0.65 | 0.40 | 0.60 | 0.00 | - | 5 | 815 | 77.64% |
| YANG250117C00016000 | 2024-06-24 2:10PM EDT | 16.00 | 0.50 | 0.30 | 0.70 | 0.00 | - | 2 | 70 | 82.42% |
| YANG250117C00017000 | 2024-06-10 10:39AM EDT | 17.00 | 0.65 | 0.40 | 0.65 | 0.00 | - | 100 | 314 | 88.09% |
| YANG250117C00018000 | 2024-06-07 9:35AM EDT | 18.00 | 0.40 | 0.25 | 0.50 | 0.00 | - | 10 | 129 | 83.40% |
| YANG250117C00019000 | 2024-05-13 3:13PM EDT | 19.00 | 0.32 | 0.40 | 0.65 | 0.00 | - | 2 | 4 | 95.90% |
| YANG250117C00020000 | 2024-06-24 10:10AM EDT | 20.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 10 | 2,266 | 79.49% |
| YANG250117C00021000 | 2024-05-14 1:16PM EDT | 21.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 10 | 140 | 86.33% |
| YANG250117C00022000 | 2024-05-31 2:21PM EDT | 22.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 12 | 132 | 87.30% |
| YANG250117C00023000 | 2024-04-22 2:48PM EDT | 23.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| YANG250117C00024000 | 2024-05-08 9:43AM EDT | 24.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| YANG250117C00025000 | 2024-05-02 10:50AM EDT | 25.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 144 | 104.20% |
| YANG250117C00026000 | 2024-05-10 9:31AM EDT | 26.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 50 | 34 | 116.11% |
| YANG250117C00027000 | 2024-05-13 3:14PM EDT | 27.00 | 0.19 | 0.00 | 2.30 | 0.00 | - | 2 | 52 | 150.39% |
| YANG250117C00028000 | 2024-04-12 10:26AM EDT | 28.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | 1 | 102 | 91.41% |
| YANG250117C00029000 | 2024-04-12 1:26PM EDT | 29.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 121.29% |
| YANG250117C00030000 | 2024-06-04 2:13PM EDT | 30.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 8 | 512 | 100.39% |
| YANG250117C00031000 | 2024-04-18 3:55PM EDT | 31.00 | 0.83 | 0.00 | 1.50 | 0.00 | - | 4 | 15 | 139.55% |
| YANG250117C00032000 | 2024-03-04 12:50PM EDT | 32.00 | 1.30 | 0.70 | 0.95 | 0.00 | - | 1 | 9 | 145.41% |
| YANG250117C00033000 | 2024-03-04 4:17PM EDT | 33.00 | 1.30 | 0.70 | 0.85 | 0.00 | - | 1 | 18 | 144.63% |
| YANG250117C00034000 | 2024-03-11 11:27AM EDT | 34.00 | 1.20 | 0.60 | 0.85 | 0.00 | - | 4 | 14 | 143.75% |
| YANG250117C00035000 | 2024-06-06 10:28AM EDT | 35.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 275 | 103.13% |
| YANG250117C00036000 | 2024-03-05 12:43PM EDT | 36.00 | 1.30 | 0.60 | 1.55 | 0.00 | - | 1 | 97 | 164.94% |
| YANG250117C00037000 | 2024-02-29 10:36AM EDT | 37.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | - | 2 | 151.47% |
| YANG250117C00038000 | 2024-04-03 9:42AM EDT | 38.00 | 0.73 | 0.00 | 1.00 | 0.00 | - | 1 | 25 | 136.91% |
| YANG250117C00039000 | 2023-11-15 12:36PM EDT | 39.00 | 1.00 | 0.30 | 2.10 | 0.00 | - | 1 | 0 | 175.59% |
| YANG250117C00040000 | 2024-06-18 11:00AM EDT | 40.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 90 | 510 | 109.96% |
| YANG250117C00042000 | 2024-06-26 9:30AM EDT | 42.00 | 0.20 | 0.10 | 0.30 | -1.30 | -86.67% | 10 | 42 | 118.16% |
| YANG250117C00043000 | 2023-09-22 11:08AM EDT | 43.00 | 1.24 | 1.80 | 2.15 | 0.00 | - | - | 2 | 215.04% |
| YANG250117C00044000 | 2023-05-24 3:44PM EDT | 44.00 | 2.60 | 1.20 | 3.70 | 0.00 | - | 4 | 25 | 235.84% |
| YANG250117C00045000 | 2024-03-12 11:02AM EDT | 45.00 | 0.75 | 0.45 | 0.65 | 0.00 | - | 65 | 3,105 | 149.41% |
| YANG250117C00046000 | 2024-01-16 1:30PM EDT | 46.00 | 1.55 | 1.00 | 1.50 | 0.00 | - | 1 | 8 | 187.60% |
| YANG250117C00047000 | 2024-04-22 3:46PM EDT | 47.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| YANG250117C00048000 | 2024-03-27 2:41PM EDT | 48.00 | 0.70 | 0.20 | 0.40 | 0.00 | - | 1 | 2 | 134.57% |
| YANG250117C00049000 | 2023-08-11 2:36PM EDT | 49.00 | 1.32 | 1.20 | 1.60 | 0.00 | - | 5 | 6 | 198.05% |
| YANG250117C00050000 | 2024-06-18 3:24PM EDT | 50.00 | 0.12 | 0.10 | 0.65 | 0.00 | - | 112 | 172 | 142.77% |
| YANG250117C00051000 | 2023-07-11 3:52PM EDT | 51.00 | 1.60 | 0.85 | 1.55 | 0.00 | - | 10 | 8 | 191.11% |
| YANG250117C00052000 | 2024-04-02 2:04PM EDT | 52.00 | 0.50 | 0.00 | 1.75 | 0.00 | - | 448 | 802 | 176.07% |
| YANG250117C00053000 | 2024-04-19 2:57PM EDT | 53.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 50.00% |
| YANG250117C00054000 | 2024-03-27 11:56AM EDT | 54.00 | 0.55 | 0.15 | 0.35 | 0.00 | - | 1 | 47 | 135.94% |
| YANG250117C00055000 | 2024-05-20 9:30AM EDT | 55.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 30 | 303 | 128.52% |
| YANG250117C00056000 | 2024-04-02 2:00PM EDT | 56.00 | 0.40 | 0.10 | 0.95 | 0.00 | - | 1,000 | 1,156 | 159.47% |
| YANG250117C00057000 | 2024-06-26 10:58AM EDT | 57.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 51 | 3,085 | 123.44% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| YANG250117P00003000 | 2024-06-14 1:19PM EDT | 3.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 5 | 129 | 119.92% |
| YANG250117P00004000 | 2024-06-14 1:10PM EDT | 4.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 15 | 75.20% |
| YANG250117P00005000 | 2024-06-26 9:51AM EDT | 5.00 | 0.40 | 0.00 | 0.50 | +0.05 | +14.29% | 2 | 92 | 65.43% |
| YANG250117P00006000 | 2024-06-14 9:33AM EDT | 6.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 1 | 139 | 63.48% |
| YANG250117P00007000 | 2024-06-26 11:57AM EDT | 7.00 | 1.07 | 1.00 | 1.25 | -0.26 | -19.55% | 12 | 413 | 74.32% |
| YANG250117P00008000 | 2024-06-21 10:23AM EDT | 8.00 | 1.77 | 1.60 | 1.85 | 0.00 | - | 1 | 155 | 76.76% |
| YANG250117P00009000 | 2024-05-17 10:55AM EDT | 9.00 | 3.90 | 2.15 | 2.45 | 0.00 | - | 5 | 389 | 74.41% |
| YANG250117P00010000 | 2024-06-11 3:47PM EDT | 10.00 | 3.23 | 2.95 | 3.20 | 0.00 | - | 1 | 809 | 77.34% |
| YANG250117P00011000 | 2024-06-10 1:12PM EDT | 11.00 | 4.10 | 3.70 | 4.10 | 0.00 | - | 2 | 410 | 79.98% |
| YANG250117P00012000 | 2024-06-20 10:36AM EDT | 12.00 | 5.00 | 4.50 | 6.30 | 0.00 | - | 15 | 279 | 108.79% |
| YANG250117P00013000 | 2024-06-20 10:48AM EDT | 13.00 | 5.96 | 5.30 | 7.20 | 0.00 | - | 1 | 274 | 109.96% |
| YANG250117P00014000 | 2024-06-20 10:34AM EDT | 14.00 | 6.80 | 5.00 | 7.00 | 0.00 | - | 2 | 137 | 57.42% |
| YANG250117P00015000 | 2024-05-02 12:38PM EDT | 15.00 | 8.01 | 7.00 | 8.10 | 0.00 | - | 17 | 536 | 91.99% |
| YANG250117P00016000 | 2024-05-28 3:42PM EDT | 16.00 | 9.40 | 8.10 | 10.30 | 0.00 | - | 8 | 3,265 | 125.39% |
| YANG250117P00017000 | 2024-05-02 10:09AM EDT | 17.00 | 9.34 | 8.80 | 11.00 | 0.00 | - | 10 | 82 | 117.38% |
| YANG250117P00018000 | 2024-05-16 9:30AM EDT | 18.00 | 11.70 | 9.60 | 11.20 | 0.00 | - | 5 | 83 | 98.24% |
| YANG250117P00019000 | 2024-03-12 11:37AM EDT | 19.00 | 10.00 | 9.50 | 11.70 | 0.00 | - | 20 | 50 | 116.70% |
| YANG250117P00020000 | 2024-06-17 2:00PM EDT | 20.00 | 12.00 | 10.00 | 14.20 | 0.00 | - | 1 | 24 | 88.09% |
| YANG250117P00021000 | 2024-03-14 9:53AM EDT | 21.00 | 11.50 | 10.60 | 12.60 | 0.00 | - | 10 | 56 | 0.00% |
| YANG250117P00023000 | 2024-02-12 11:45AM EDT | 23.00 | 11.90 | 11.60 | 14.00 | 0.00 | - | - | 1 | 0.00% |
| YANG250117P00024000 | 2024-03-11 11:28AM EDT | 24.00 | 13.90 | 13.80 | 16.00 | 0.00 | - | 1 | 2 | 91.70% |
| YANG250117P00025000 | 2024-05-02 11:35AM EDT | 25.00 | 17.10 | 14.90 | 19.50 | 0.00 | - | 3 | 18 | 108.59% |
| YANG250117P00026000 | 2024-06-11 9:36AM EDT | 26.00 | 18.14 | 15.80 | 20.10 | 0.00 | - | 4 | 30 | 91.80% |
| YANG250117P00028000 | 2024-04-29 3:00PM EDT | 28.00 | 19.30 | 18.10 | 22.90 | 0.00 | - | 1 | 2 | 132.81% |
| YANG250117P00041000 | 2023-12-28 10:32AM EDT | 41.00 | 26.50 | 25.90 | 28.70 | 0.00 | - | 2 | 2 | 0.00% |
| YANG250117P00050000 | 2024-05-22 11:48AM EDT | 50.00 | 43.05 | 39.70 | 44.10 | 0.00 | - | - | 0 | 119.92% |
| YANG250117P00053000 | 2024-04-25 2:31PM EDT | 53.00 | 43.20 | 43.10 | 48.00 | 0.00 | - | 8 | 10 | 172.66% |
| YANG250117P00055000 | 2024-05-02 2:16PM EDT | 55.00 | 47.25 | 44.50 | 49.30 | 0.00 | - | 10 | 0 | 124.61% |
| YANG250117P00057000 | 2024-06-25 1:58PM EDT | 57.00 | 48.31 | 46.60 | 50.90 | +5.51 | +12.87% | 1 | 10 | 238.38% |
© 2024 Yahoo. Todos los derechos reservados.