Mercados españoles abiertos en 6 hrs 7 min
S&P 500
5.618,26 -16,32 (-0,29%) Nasdaq
17.573,30 -54,76 (-0,31%) NIKKEI 225
37.089,32 +709,15 (+1,95%) Dólar/Euro
1,1089 -0,0033 (-0,30%) Petróleo Brent
73,42 -0,23 (-0,31%) Bitcoin EUR
56.270,17 +1.939,47 (+3,57%)
Direxion Daily Real Estate Bear 3X Shares (DRV)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara15 de noviembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV241115C00020000 | 2024-09-16 12:11PM EDT | 20.00 | 3.55 | 3.40 | 3.80 | +0.33 | +10.25% | 1 | 9 | 39.65% |
| DRV241115C00021000 | 2024-08-15 1:13PM EDT | 21.00 | 7.80 | 2.65 | 2.75 | 0.00 | - | - | 1 | 29.00% |
| DRV241115C00023000 | 2024-09-17 10:23AM EDT | 23.00 | 1.65 | 1.90 | 2.05 | 0.00 | - | 3 | 45 | 47.95% |
| DRV241115C00024000 | 2024-09-16 1:08PM EDT | 24.00 | 1.32 | 1.55 | 1.75 | 0.00 | - | 25 | 30 | 52.39% |
| DRV241115C00025000 | 2024-09-16 9:31AM EDT | 25.00 | 1.00 | 1.20 | 1.35 | 0.00 | - | 5 | 65 | 51.90% |
| DRV241115C00026000 | 2024-09-18 12:32PM EDT | 26.00 | 0.70 | 0.95 | 1.10 | -0.60 | -46.15% | 6 | 17 | 51.56% |
| DRV241115C00027000 | 2024-09-09 11:38AM EDT | 27.00 | 1.56 | 0.75 | 0.90 | 0.00 | - | 1 | 9 | 53.03% |
| DRV241115C00028000 | 2024-09-17 10:31AM EDT | 28.00 | 0.55 | 0.60 | 0.75 | 0.00 | - | 5 | 72 | 54.79% |
| DRV241115C00029000 | 2024-09-18 9:42AM EDT | 29.00 | 0.55 | 0.50 | 0.70 | 0.00 | - | 55 | 127 | 58.01% |
| DRV241115C00030000 | 2024-09-16 10:32AM EDT | 30.00 | 0.45 | 0.40 | 0.60 | 0.00 | - | 15 | 42 | 59.57% |
| DRV241115C00031000 | 2024-09-16 2:04PM EDT | 31.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 43 | 327 | 60.16% |
| DRV241115C00032000 | 2024-09-11 10:36AM EDT | 32.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 1 | 23 | 62.21% |
| DRV241115C00033000 | 2024-09-03 11:42AM EDT | 33.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 6 | 262 | 63.77% |
| DRV241115C00034000 | 2024-08-15 11:15AM EDT | 34.00 | 1.08 | 0.20 | 0.30 | 0.00 | - | 2 | 24 | 64.65% |
| DRV241115C00035000 | 2024-09-11 12:45PM EDT | 35.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 5 | 183 | 66.60% |
| DRV241115C00036000 | 2024-08-05 11:11AM EDT | 36.00 | 2.20 | 0.35 | 0.45 | 0.00 | - | 2 | 14 | 80.57% |
| DRV241115C00037000 | 2024-09-10 2:02PM EDT | 37.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 2 | 155 | 71.48% |
| DRV241115C00038000 | 2024-08-23 11:29AM EDT | 38.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 19 | 72 | 70.51% |
| DRV241115C00039000 | 2024-09-06 1:01PM EDT | 39.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 10 | 47 | 73.44% |
| DRV241115C00040000 | 2024-09-12 2:20PM EDT | 40.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 31 | 76.17% |
| DRV241115C00041000 | 2024-09-03 11:02AM EDT | 41.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 6 | 78.91% |
| DRV241115C00042000 | 2024-08-22 2:53PM EDT | 42.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 20 | 78.91% |
| DRV241115C00043000 | 2024-08-19 11:12AM EDT | 43.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 5 | 27 | 81.25% |
| DRV241115C00044000 | 2024-05-03 11:25AM EDT | 44.00 | 6.66 | 4.00 | 4.40 | 0.00 | - | 5 | 5 | 232.91% |
| DRV241115C00045000 | 2024-09-06 12:23PM EDT | 45.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | 4 | 15 | 88.87% |
| DRV241115C00046000 | 2024-08-22 2:02PM EDT | 46.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 75 | 85.16% |
| DRV241115C00047000 | 2024-09-06 10:05AM EDT | 47.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 22 | 87.30% |
| DRV241115C00048000 | 2024-08-21 1:54PM EDT | 48.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 89.45% |
| DRV241115C00049000 | 2024-08-28 12:09PM EDT | 49.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 87.50% |
| DRV241115C00050000 | 2024-09-05 1:58PM EDT | 50.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 2 | 67 | 93.36% |
| DRV241115C00055000 | 2024-09-10 11:50AM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 98.44% |
| DRV241115C00060000 | 2024-09-13 2:33PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 44 | 100.78% |
| DRV241115C00065000 | 2024-09-11 3:10PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 107.81% |
Opciones de ventapara15 de noviembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV241115P00022000 | 2024-09-13 3:43PM EDT | 22.00 | 1.35 | 1.05 | 1.25 | 0.00 | - | - | 4 | 50.20% |
| DRV241115P00023000 | 2024-09-12 12:54PM EDT | 23.00 | 1.50 | 1.45 | 1.75 | 0.00 | - | - | 1 | 50.20% |
| DRV241115P00024000 | 2024-09-12 12:20PM EDT | 24.00 | 2.00 | 2.20 | 2.40 | 0.00 | - | 3 | 6 | 54.54% |
| DRV241115P00025000 | 2024-09-06 3:34PM EDT | 25.00 | 2.13 | 2.75 | 3.10 | 0.00 | - | 1 | 18 | 54.79% |
| DRV241115P00026000 | 2024-09-18 2:21PM EDT | 26.00 | 3.90 | 3.60 | 3.80 | -0.37 | -8.67% | 6 | 48 | 57.37% |
| DRV241115P00027000 | 2024-09-11 12:33PM EDT | 27.00 | 4.11 | 4.40 | 4.70 | 0.00 | - | 1 | 6 | 60.74% |
| DRV241115P00028000 | 2024-07-12 12:13PM EDT | 28.00 | 1.33 | 2.70 | 2.90 | 0.00 | - | - | 1 | 0.00% |
| DRV241115P00029000 | 2024-08-23 2:33PM EDT | 29.00 | 4.50 | 6.10 | 6.40 | 0.00 | - | 1 | 4 | 64.36% |
| DRV241115P00030000 | 2024-09-10 10:58AM EDT | 30.00 | 6.81 | 7.00 | 7.30 | 0.00 | - | 1 | 27 | 66.41% |
| DRV241115P00031000 | 2024-08-27 11:18AM EDT | 31.00 | 6.00 | 7.80 | 8.30 | 0.00 | - | 2 | 24 | 67.77% |
| DRV241115P00032000 | 2024-09-10 11:27AM EDT | 32.00 | 8.81 | 8.90 | 9.20 | 0.00 | - | 2 | 7 | 72.51% |
| DRV241115P00033000 | 2024-08-27 12:02PM EDT | 33.00 | 7.90 | 9.70 | 10.20 | 0.00 | - | 2 | 16 | 72.66% |
| DRV241115P00034000 | 2024-08-27 10:53AM EDT | 34.00 | 8.80 | 10.80 | 11.10 | 0.00 | - | 2 | 8 | 76.86% |
| DRV241115P00035000 | 2024-07-18 1:51PM EDT | 35.00 | 6.53 | 7.10 | 7.40 | 0.00 | - | 20 | 20 | 0.00% |
| DRV241115P00036000 | 2024-09-12 11:43AM EDT | 36.00 | 12.50 | 12.80 | 13.10 | 0.00 | - | 1 | 2 | 84.57% |
| DRV241115P00037000 | 2024-08-27 11:03AM EDT | 37.00 | 11.60 | 13.60 | 14.20 | 0.00 | - | 1 | 5 | 85.74% |
| DRV241115P00038000 | 2024-09-06 1:27PM EDT | 38.00 | 12.70 | 14.60 | 15.10 | 0.00 | - | 1 | 2 | 86.43% |
| DRV241115P00039000 | 2024-08-27 11:02AM EDT | 39.00 | 13.50 | 15.60 | 16.10 | 0.00 | - | 1 | 2 | 89.65% |
| DRV241115P00040000 | 2024-08-21 2:04PM EDT | 40.00 | 12.40 | 16.60 | 17.10 | 0.00 | - | - | 1 | 92.77% |
| DRV241115P00041000 | 2024-09-17 9:39AM EDT | 41.00 | 18.70 | 17.70 | 18.10 | 0.00 | - | 1 | 9 | 98.63% |
| DRV241115P00042000 | 2024-08-27 10:38AM EDT | 42.00 | 16.50 | 18.60 | 19.00 | 0.00 | - | 3 | 5 | 95.61% |
| DRV241115P00043000 | 2024-09-12 11:43AM EDT | 43.00 | 19.40 | 19.60 | 20.00 | 0.00 | - | 1 | 9 | 98.34% |
| DRV241115P00044000 | 2024-09-03 9:41AM EDT | 44.00 | 18.80 | 20.60 | 21.00 | 0.00 | - | 1 | 2 | 101.07% |
| DRV241115P00045000 | 2024-09-12 2:51PM EDT | 45.00 | 21.70 | 21.70 | 22.00 | 0.00 | - | 1 | 2 | 106.93% |
| DRV241115P00046000 | 2024-08-27 1:31PM EDT | 46.00 | 20.50 | 22.50 | 23.10 | 0.00 | - | 1 | 4 | 106.15% |
| DRV241115P00047000 | 2024-09-11 3:39PM EDT | 47.00 | 23.70 | 23.50 | 24.10 | 0.00 | - | 1 | 4 | 108.59% |
| DRV241115P00048000 | 2024-09-06 1:27PM EDT | 48.00 | 22.40 | 24.50 | 25.10 | 0.00 | - | 2 | 6 | 111.04% |
| DRV241115P00049000 | 2024-08-27 12:02PM EDT | 49.00 | 23.40 | 24.20 | 27.10 | 0.00 | - | - | 1 | 100.98% |
| DRV241115P00050000 | 2024-08-19 10:25AM EDT | 50.00 | 22.00 | 26.80 | 29.10 | 0.00 | - | 1 | 4 | 169.34% |
| DRV241115P00055000 | 2024-08-14 2:54PM EDT | 55.00 | 27.20 | 32.20 | 32.40 | 0.00 | - | 2 | 5 | 154.88% |
| DRV241115P00060000 | 2024-08-19 11:30AM EDT | 60.00 | 31.90 | 36.50 | 37.10 | 0.00 | - | 1 | 4 | 135.35% |
| DRV241115P00065000 | 2024-08-20 3:55PM EDT | 65.00 | 36.90 | 41.50 | 42.10 | 0.00 | - | 1 | 5 | 143.75% |
© 2024 Yahoo. Todos los derechos reservados.