U.S. markets closed
F S&P 500
5,561.50 -7.25 (-0.13%) F Dow Jones
39,644.00 -44.00 (-0.11%) F Nasdaq
20,235.50 -19.75 (-0.10%) E-mini Russell 2000 Index Futur
2,053.90 -1.10 (-0.05%) Petróleo
83.00 +0.19 (+0.23%) Oro
2,339.40 +6.00 (+0.26%)
Direxion Daily FTSE China Bull 3X Shares (YINN)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| YINN240712C00021000 | 2024-07-01 9:40AM EDT | 21.00 | 2.45 | 1.90 | 4.10 | 0.00 | - | 300 | 191 | 91.41% |
| YINN240712C00022000 | 2024-07-02 1:58PM EDT | 22.00 | 1.83 | 1.90 | 2.05 | +0.52 | +39.69% | 27 | 38 | 66.60% |
| YINN240712C00022500 | 2024-07-02 11:52AM EDT | 22.50 | 1.40 | 1.55 | 1.70 | 0.00 | - | 9 | 15 | 65.82% |
| YINN240712C00023000 | 2024-07-02 3:04PM EDT | 23.00 | 1.20 | 1.25 | 1.35 | +0.20 | +20.00% | 18 | 87 | 64.36% |
| YINN240712C00023500 | 2024-07-02 3:44PM EDT | 23.50 | 1.02 | 1.00 | 1.10 | +0.22 | +27.50% | 127 | 84 | 65.33% |
| YINN240712C00024000 | 2024-07-02 3:35PM EDT | 24.00 | 0.79 | 0.80 | 0.85 | +0.22 | +38.60% | 26 | 230 | 65.33% |
| YINN240712C00024500 | 2024-07-02 3:00PM EDT | 24.50 | 0.55 | 0.60 | 0.70 | +0.10 | +22.22% | 34 | 133 | 66.21% |
| YINN240712C00025000 | 2024-07-02 3:31PM EDT | 25.00 | 0.48 | 0.45 | 0.50 | +0.12 | +33.33% | 115 | 404 | 64.65% |
| YINN240712C00025500 | 2024-07-02 2:50PM EDT | 25.50 | 0.35 | 0.35 | 0.45 | +0.07 | +25.00% | 42 | 305 | 68.46% |
| YINN240712C00026000 | 2024-07-02 3:35PM EDT | 26.00 | 0.28 | 0.25 | 0.30 | +0.07 | +33.33% | 182 | 588 | 66.21% |
| YINN240712C00026500 | 2024-07-02 11:22AM EDT | 26.50 | 0.20 | 0.20 | 0.25 | +0.03 | +17.65% | 7 | 49 | 68.95% |
| YINN240712C00027000 | 2024-07-02 3:39PM EDT | 27.00 | 0.17 | 0.15 | 0.20 | +0.06 | +54.55% | 22 | 93 | 70.31% |
| YINN240712C00027500 | 2024-07-02 3:52PM EDT | 27.50 | 0.12 | 0.10 | 0.15 | -0.01 | -7.69% | 11 | 85 | 69.92% |
| YINN240712C00028000 | 2024-07-02 2:17PM EDT | 28.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 184 | 67.19% |
| YINN240712C00028500 | 2024-07-02 3:42PM EDT | 28.50 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 7 | 230 | 72.66% |
| YINN240712C00029000 | 2024-07-02 11:03AM EDT | 29.00 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 3 | 10 | 77.34% |
| YINN240712C00029500 | 2024-07-02 12:43PM EDT | 29.50 | 0.05 | 0.05 | 0.10 | -0.60 | -92.31% | 3 | 4 | 82.42% |
| YINN240712C00030000 | 2024-06-24 3:58PM EDT | 30.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 16 | 57 | 105.08% |
| YINN240712C00030500 | 2024-07-01 9:59AM EDT | 30.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 22 | 135.74% |
| YINN240712C00031000 | 2024-07-01 9:58AM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 27 | 141.41% |
| YINN240712C00031500 | 2024-06-10 2:43PM EDT | 31.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 146.88% |
| YINN240712C00032000 | 2024-07-01 9:33AM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 151 | 152.15% |
| YINN240712C00033000 | 2024-06-10 10:10AM EDT | 33.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 162.30% |
| YINN240712C00034000 | 2024-06-24 10:17AM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 100 | 172.07% |
| YINN240712C00035000 | 2024-06-24 9:58AM EDT | 35.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 181.25% |
Opciones de ventapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| YINN240712P00016000 | 2024-06-28 2:40PM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 199.22% |
| YINN240712P00017000 | 2024-07-01 9:51AM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 26 | 175.20% |
| YINN240712P00018000 | 2024-07-01 1:27PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 82.03% |
| YINN240712P00018500 | 2024-07-02 1:10PM EDT | 18.50 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 5 | 17 | 75.00% |
| YINN240712P00019000 | 2024-07-02 2:47PM EDT | 19.00 | 0.07 | 0.00 | 0.10 | -0.02 | -22.22% | 19 | 172 | 76.95% |
| YINN240712P00019500 | 2024-06-28 12:40PM EDT | 19.50 | 0.23 | 0.05 | 0.10 | 0.00 | - | 8 | 9 | 75.39% |
| YINN240712P00020000 | 2024-07-02 12:25PM EDT | 20.00 | 0.13 | 0.05 | 0.15 | -0.12 | -48.00% | 9 | 56 | 72.27% |
| YINN240712P00020500 | 2024-07-02 12:29PM EDT | 20.50 | 0.16 | 0.10 | 0.15 | -0.10 | -38.46% | 49 | 57 | 67.58% |
| YINN240712P00021000 | 2024-07-02 3:29PM EDT | 21.00 | 0.17 | 0.15 | 0.20 | -0.18 | -51.43% | 26 | 124 | 65.23% |
| YINN240712P00021500 | 2024-07-02 2:45PM EDT | 21.50 | 0.32 | 0.25 | 0.30 | -0.18 | -36.00% | 516 | 572 | 66.02% |
| YINN240712P00022000 | 2024-07-02 2:49PM EDT | 22.00 | 0.40 | 0.35 | 0.40 | -0.28 | -41.18% | 44 | 188 | 64.06% |
| YINN240712P00022500 | 2024-07-02 2:40PM EDT | 22.50 | 0.60 | 0.50 | 0.55 | -0.31 | -34.07% | 7 | 68 | 63.67% |
| YINN240712P00023000 | 2024-07-02 2:56PM EDT | 23.00 | 0.74 | 0.65 | 0.75 | -0.42 | -36.21% | 13 | 143 | 62.31% |
| YINN240712P00023500 | 2024-07-02 2:13PM EDT | 23.50 | 1.07 | 0.90 | 1.00 | -0.78 | -42.16% | 5 | 35 | 63.38% |
| YINN240712P00024000 | 2024-07-02 2:43PM EDT | 24.00 | 1.30 | 1.15 | 1.30 | -0.50 | -27.78% | 5 | 61 | 63.38% |
| YINN240712P00024500 | 2024-06-28 1:06PM EDT | 24.50 | 2.50 | 1.45 | 1.60 | 0.00 | - | 9 | 137 | 62.50% |
| YINN240712P00025000 | 2024-07-02 12:35PM EDT | 25.00 | 1.90 | 1.80 | 1.90 | -0.91 | -32.38% | 23 | 76 | 60.74% |
| YINN240712P00025500 | 2024-07-02 1:04PM EDT | 25.50 | 2.60 | 1.20 | 2.35 | -0.60 | -18.75% | 1 | 2 | 70.02% |
| YINN240712P00026000 | 2024-07-02 11:51AM EDT | 26.00 | 3.10 | 2.60 | 2.75 | -0.40 | -11.43% | 10 | 31 | 63.48% |
| YINN240712P00026500 | 2024-06-25 9:30AM EDT | 26.50 | 2.95 | 3.00 | 3.20 | 0.00 | - | 2 | 6 | 62.89% |
| YINN240712P00027000 | 2024-06-27 10:28AM EDT | 27.00 | 4.50 | 3.40 | 3.70 | 0.00 | - | 5 | 8 | 63.28% |
| YINN240712P00027500 | 2024-06-17 10:53AM EDT | 27.50 | 4.30 | 3.90 | 4.10 | 0.00 | - | - | 1 | 60.94% |
| YINN240712P00028000 | 2024-06-14 10:30AM EDT | 28.00 | 5.22 | 3.20 | 4.70 | 0.00 | - | - | 3 | 93.95% |
| YINN240712P00029000 | 2024-06-28 12:45PM EDT | 29.00 | 6.80 | 3.60 | 7.00 | 0.00 | - | 2 | 14 | 212.89% |
| YINN240712P00029500 | 2024-06-10 2:43PM EDT | 29.50 | 5.40 | 4.40 | 7.90 | 0.00 | - | - | 1 | 106.06% |
| YINN240712P00030000 | 2024-07-01 9:45AM EDT | 30.00 | 7.02 | 5.00 | 8.50 | 0.00 | - | 10 | 4 | 123.83% |
| YINN240712P00031000 | 2024-06-10 2:43PM EDT | 31.00 | 6.65 | 6.80 | 7.80 | 0.00 | - | - | 1 | 140.82% |
| YINN240712P00032000 | 2024-06-24 11:39AM EDT | 32.00 | 7.48 | 7.90 | 9.00 | 0.00 | - | 4 | 3 | 84.38% |
© 2024 Yahoo. Todos los derechos reservados.