Mercados españoles cerrados en 2 hrs 52 min

Direxion Daily Real Estate Bear 3X Shares (DRV)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
30,69-0,78 (-2,48%)
Al cierre: 04:00PM EDT
32,14 +1,45 (+4,72%)
Antes de la apertura: 08:17AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DRV250117C000200002024-06-25 11:00AM EDT20.0018.700.000.000.00-3200.00%
DRV250117C000250002024-07-12 12:29PM EDT25.008.900.000.000.00-1250.00%
DRV250117C000300002024-07-01 11:00AM EDT30.0010.070.000.000.00-11160.00%
DRV250117C000320002024-07-17 12:46PM EDT32.004.203.804.400.00---53.55%
DRV250117C000330002024-07-12 3:04PM EDT33.004.500.000.000.00-40453.13%
DRV250117C000340002024-07-16 11:29AM EDT34.004.000.000.000.00-1223.13%
DRV250117C000350002024-07-15 1:08PM EDT35.004.000.000.000.00-1686.25%
DRV250117C000360002024-07-02 1:19PM EDT36.006.700.000.000.00-5186.25%
DRV250117C000370002024-07-15 11:20AM EDT37.003.400.000.000.00-286.25%
DRV250117C000380002024-07-16 12:33PM EDT38.002.950.000.000.00-2276.25%
DRV250117C000390002024-05-10 3:31PM EDT39.007.456.406.700.00-223105.96%
DRV250117C000400002024-07-17 3:56PM EDT40.002.390.000.000.00-91096.25%
DRV250117C000410002024-05-08 9:33AM EDT41.008.305.906.300.00-25106.15%
DRV250117C000420002024-07-16 10:00AM EDT42.002.290.000.000.00-32312.50%
DRV250117C000430002024-05-31 9:30AM EDT43.006.503.904.200.00-103087.27%
DRV250117C000440002024-07-17 3:58PM EDT44.001.800.000.000.00-32012.50%
DRV250117C000450002024-07-15 11:18AM EDT45.002.100.000.000.00-22112.50%
DRV250117C000460002024-05-17 9:51AM EDT46.004.273.804.200.00-3893.26%
DRV250117C000470002024-07-17 10:44AM EDT47.001.510.000.000.00-1912.50%
DRV250117C000480002024-03-27 1:26PM EDT48.004.757.608.100.00-22142.04%
DRV250117C000490002024-04-23 9:43AM EDT49.008.800.000.000.00-2012.50%
DRV250117C000500002024-07-12 3:15PM EDT50.001.500.000.000.00-433612.50%
DRV250117C000510002024-04-24 1:38PM EDT51.007.104.705.000.00-118112.94%
DRV250117C000520002024-05-03 10:43AM EDT52.005.973.503.800.00-37100.20%
DRV250117C000530002024-07-15 9:34AM EDT53.001.400.000.000.00-12812.50%
DRV250117C000550002024-07-17 3:43PM EDT55.001.120.000.000.00-1219025.00%
DRV250117C000600002024-07-16 3:50PM EDT60.000.950.000.000.00-26025.00%
DRV250117C000650002024-07-17 3:04PM EDT65.000.800.000.000.00-203525.00%
DRV250117C000700002024-07-10 10:59AM EDT70.001.200.000.000.00-16025.00%
DRV250117C000750002024-07-12 2:55PM EDT75.000.620.000.000.00-12025.00%
DRV250117C000800002024-07-17 12:48PM EDT80.000.550.000.000.00-208525.00%
DRV250117C000850002024-06-13 3:33PM EDT85.000.960.250.600.00-209680.57%
DRV250117C000900002024-07-17 12:52PM EDT90.000.430.000.000.00-2012625.00%
DRV250117C000950002024-05-22 2:37PM EDT95.001.000.500.900.00-13595.61%
DRV250117C001000002024-07-15 1:15PM EDT100.000.300.000.000.00-17525.00%
DRV250117C001050002024-05-29 1:14PM EDT105.001.250.400.600.00-21095.21%
DRV250117C001100002024-07-17 11:53AM EDT110.000.300.000.000.00-62150.00%
DRV250117C001150002024-06-12 9:36AM EDT115.000.350.000.000.00-11411150.00%
DRV250117C001200002024-07-17 3:54PM EDT120.000.250.000.000.00-14450.00%
DRV250117C001250002024-07-15 11:48AM EDT125.000.200.000.000.00-147550.00%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DRV250117P000200002024-06-06 10:24AM EDT20.000.100.050.200.00-112339.94%
DRV250117P000250002024-07-17 9:45AM EDT25.001.500.000.000.00-1706.25%
DRV250117P000300002024-07-17 2:07PM EDT30.004.100.000.000.00-6370.78%
DRV250117P000330002024-07-17 9:40AM EDT33.005.830.000.000.00-1360.00%
DRV250117P000340002024-07-05 10:49AM EDT34.003.600.000.000.00-1130.00%
DRV250117P000350002024-07-11 3:28PM EDT35.005.800.000.000.00-10420.00%
DRV250117P000360002024-06-17 3:47PM EDT36.004.838.008.400.00-51054.59%
DRV250117P000370002024-06-28 11:10AM EDT37.005.280.000.000.00-670.00%
DRV250117P000380002024-05-23 9:55AM EDT38.005.835.606.200.00--10.00%
DRV250117P000390002024-05-15 3:56PM EDT39.008.106.707.200.00-1190.00%
DRV250117P000400002024-05-31 2:06PM EDT40.006.907.407.700.00-6130.00%
DRV250117P000410002022-12-27 2:33PM EDT41.0012.5013.2015.100.00-3479.98%
DRV250117P000420002024-05-10 3:31PM EDT42.008.618.008.300.00-120.00%
DRV250117P000440002023-03-13 10:40AM EDT44.0014.0013.9015.200.00-1153.10%
DRV250117P000450002024-06-25 10:46AM EDT45.0010.700.000.000.00-1180.00%
DRV250117P000460002024-06-25 11:03AM EDT46.0011.200.000.000.00--30.00%
DRV250117P000470002024-06-25 11:05AM EDT47.0012.000.000.000.00-340.00%
DRV250117P000490002024-03-04 4:35PM EDT49.0018.4015.7016.000.00-1290.00%
DRV250117P000500002024-05-17 11:40AM EDT50.0016.2514.9015.500.00-1190.00%
DRV250117P000510002024-03-04 4:35PM EDT51.0020.1017.3017.600.00-8100.00%
DRV250117P000520002024-03-27 3:21PM EDT52.0019.3014.0014.500.00-220.00%
DRV250117P000550002023-11-20 4:33PM EDT55.0017.4322.7026.200.00-1981.40%
DRV250117P000600002024-03-18 12:32PM EDT60.0026.4319.8020.200.00-1110.00%
DRV250117P000650002023-07-13 10:54AM EDT65.0029.5025.4029.300.00-9100.00%
DRV250117P000700002023-11-03 9:49AM EDT70.0027.3031.7034.500.00-200.00%
DRV250117P000750002024-03-11 11:42AM EDT75.0041.8037.0037.500.00-10100.00%
DRV250117P000800002023-07-31 9:48AM EDT80.0041.8037.5040.800.00-1100.00%
DRV250117P000900002022-09-30 9:30AM EDT90.0047.7049.9053.100.00-110.00%
DRV250117P001000002023-11-01 2:00PM EDT100.0046.0059.0062.100.00-120.00%
DRV250117P001150002022-11-04 1:44PM EDT115.0068.9075.1079.400.00-550.00%
DRV250117P001200002022-12-19 2:12PM EDT120.0077.8080.5085.500.00-990.00%
DRV250117P001250002024-06-26 9:39AM EDT125.0085.900.000.000.00-3100.00%