Mercados españoles abiertos en 4 hrs 19 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.271,76 -2,29 (-0,01%) Dólar/Euro
1,0722 +0,0003 (+0,03%) Petróleo Brent
83,77 +0,33 (+0,40%) Bitcoin EUR
53.429,56 -2.316,29 (-4,16%)
Direxion Daily Real Estate Bear 3X Shares (DRV)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV250117C00020000 | 2024-04-29 11:30AM EDT | 20.00 | 23.60 | 25.20 | 25.70 | 0.00 | - | 7 | 31 | 54.98% |
| DRV250117C00025000 | 2024-04-15 1:22PM EDT | 25.00 | 19.30 | 20.30 | 21.00 | 0.00 | - | 8 | 15 | 55.62% |
| DRV250117C00030000 | 2024-04-30 3:29PM EDT | 30.00 | 16.60 | 16.20 | 17.10 | 0.00 | - | 7 | 119 | 50.88% |
| DRV250117C00033000 | 2024-04-02 10:24AM EDT | 33.00 | 9.90 | 14.50 | 15.10 | 0.00 | - | 1 | 4 | 54.44% |
| DRV250117C00034000 | 2024-03-21 2:41PM EDT | 34.00 | 8.30 | 15.50 | 16.00 | 0.00 | - | 4 | 11 | 69.12% |
| DRV250117C00035000 | 2024-04-22 2:17PM EDT | 35.00 | 13.90 | 13.10 | 14.00 | 0.00 | - | 7 | 52 | 54.91% |
| DRV250117C00036000 | 2024-04-19 10:27AM EDT | 36.00 | 14.20 | 12.60 | 13.40 | 0.00 | - | 1 | 1 | 55.46% |
| DRV250117C00037000 | 2024-04-12 3:33PM EDT | 37.00 | 11.00 | 12.10 | 14.30 | 0.00 | - | 1 | 7 | 61.85% |
| DRV250117C00038000 | 2024-04-12 1:41PM EDT | 38.00 | 10.70 | 11.60 | 12.50 | 0.00 | - | 1 | 25 | 57.06% |
| DRV250117C00039000 | 2024-04-16 10:46AM EDT | 39.00 | 13.00 | 11.20 | 12.00 | 0.00 | - | 2 | 20 | 57.72% |
| DRV250117C00040000 | 2024-05-01 2:54PM EDT | 40.00 | 9.80 | 10.80 | 11.80 | -1.50 | -13.27% | 2 | 49 | 59.30% |
| DRV250117C00041000 | 2023-10-23 9:50AM EDT | 41.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| DRV250117C00042000 | 2024-04-23 10:26AM EDT | 42.00 | 10.06 | 10.00 | 10.80 | 0.00 | - | 21 | 20 | 59.70% |
| DRV250117C00043000 | 2024-04-16 10:51AM EDT | 43.00 | 11.50 | 9.90 | 10.50 | 0.00 | - | 1 | 21 | 61.44% |
| DRV250117C00044000 | 2024-02-13 11:36AM EDT | 44.00 | 9.80 | 5.90 | 6.30 | 0.00 | - | 1 | 5 | 37.78% |
| DRV250117C00045000 | 2024-05-01 3:36PM EDT | 45.00 | 9.00 | 8.90 | 9.60 | -0.10 | -1.10% | 5 | 24 | 60.67% |
| DRV250117C00046000 | 2024-04-19 9:49AM EDT | 46.00 | 10.50 | 8.80 | 9.30 | 0.00 | - | 3 | 8 | 61.98% |
| DRV250117C00047000 | 2024-05-01 2:47PM EDT | 47.00 | 7.90 | 8.40 | 9.00 | -0.67 | -7.82% | 2 | 8 | 62.16% |
| DRV250117C00048000 | 2024-03-27 1:26PM EDT | 48.00 | 4.75 | 7.60 | 8.10 | 0.00 | - | 2 | 2 | 58.91% |
| DRV250117C00049000 | 2024-04-23 9:43AM EDT | 49.00 | 8.80 | 7.90 | 8.40 | 0.00 | - | 2 | 3 | 63.18% |
| DRV250117C00050000 | 2024-05-01 3:54PM EDT | 50.00 | 8.00 | 7.70 | 8.20 | +0.50 | +6.67% | 3 | 346 | 64.05% |
| DRV250117C00051000 | 2024-04-24 1:38PM EDT | 51.00 | 7.10 | 7.40 | 7.90 | 0.00 | - | 1 | 18 | 64.17% |
| DRV250117C00052000 | 2024-04-30 3:03PM EDT | 52.00 | 7.05 | 7.10 | 7.90 | 0.00 | - | 3 | 7 | 65.19% |
| DRV250117C00053000 | 2024-01-25 11:30AM EDT | 53.00 | 5.61 | 5.10 | 5.30 | 0.00 | - | 1 | 8 | 51.98% |
| DRV250117C00055000 | 2024-04-30 2:57PM EDT | 55.00 | 6.52 | 6.50 | 7.00 | 0.00 | - | 1 | 169 | 65.80% |
| DRV250117C00060000 | 2024-04-19 1:30PM EDT | 60.00 | 7.20 | 5.60 | 6.20 | 0.00 | - | 1 | 51 | 68.13% |
| DRV250117C00065000 | 2024-04-30 1:22PM EDT | 65.00 | 4.70 | 4.80 | 5.50 | 0.00 | - | 1 | 25 | 69.79% |
| DRV250117C00070000 | 2024-04-26 10:28AM EDT | 70.00 | 3.80 | 4.20 | 4.80 | 0.00 | - | 1 | 58 | 71.07% |
| DRV250117C00075000 | 2024-04-12 1:43PM EDT | 75.00 | 4.00 | 3.70 | 4.30 | 0.00 | - | 3 | 20 | 72.53% |
| DRV250117C00080000 | 2024-04-17 10:00AM EDT | 80.00 | 4.80 | 3.30 | 3.90 | 0.00 | - | 1 | 30 | 74.05% |
| DRV250117C00085000 | 2024-04-10 2:56PM EDT | 85.00 | 3.10 | 3.00 | 3.40 | 0.00 | - | 7 | 82 | 74.95% |
| DRV250117C00090000 | 2024-04-10 2:55PM EDT | 90.00 | 2.85 | 2.70 | 3.30 | 0.00 | - | 6 | 16 | 77.00% |
| DRV250117C00095000 | 2024-04-11 3:58PM EDT | 95.00 | 2.40 | 2.45 | 2.80 | 0.00 | - | 2 | 34 | 77.10% |
| DRV250117C00100000 | 2024-04-25 11:02AM EDT | 100.00 | 2.47 | 2.25 | 2.55 | 0.00 | - | 2 | 140 | 78.14% |
| DRV250117C00105000 | 2024-04-30 3:58PM EDT | 105.00 | 2.20 | 2.10 | 2.40 | 0.00 | - | 5 | 10 | 79.58% |
| DRV250117C00110000 | 2024-05-01 3:27PM EDT | 110.00 | 1.86 | 1.95 | 2.20 | -1.13 | -37.79% | 1 | 23 | 80.49% |
| DRV250117C00115000 | 2024-04-26 10:13AM EDT | 115.00 | 1.75 | 1.70 | 2.05 | 0.00 | - | 114 | 115 | 80.86% |
| DRV250117C00120000 | 2024-05-01 2:50PM EDT | 120.00 | 1.55 | 1.65 | 1.95 | -1.02 | -39.69% | 10 | 49 | 82.37% |
| DRV250117C00125000 | 2024-04-24 1:38PM EDT | 125.00 | 1.75 | 1.55 | 1.75 | 0.00 | - | 6 | 529 | 82.84% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV250117P00020000 | 2024-04-16 9:42AM EDT | 20.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 1 | 123 | 52.73% |
| DRV250117P00025000 | 2024-04-25 2:48PM EDT | 25.00 | 0.70 | 0.55 | 0.75 | 0.00 | - | 1 | 74 | 53.17% |
| DRV250117P00030000 | 2024-04-16 9:47AM EDT | 30.00 | 2.14 | 1.70 | 1.95 | 0.00 | - | 4 | 33 | 55.96% |
| DRV250117P00033000 | 2024-02-07 2:34PM EDT | 33.00 | 5.25 | 6.70 | 7.10 | 0.00 | - | 1 | 37 | 94.46% |
| DRV250117P00034000 | 2024-02-05 4:57PM EDT | 34.00 | 5.38 | 6.80 | 7.20 | 0.00 | - | 11 | 12 | 90.88% |
| DRV250117P00035000 | 2024-04-17 3:27PM EDT | 35.00 | 3.80 | 3.50 | 3.80 | 0.00 | - | 1 | 45 | 57.86% |
| DRV250117P00036000 | 2024-04-18 10:26AM EDT | 36.00 | 4.15 | 3.90 | 4.30 | 0.00 | - | 2 | 10 | 58.28% |
| DRV250117P00037000 | 2024-05-01 11:22AM EDT | 37.00 | 4.50 | 4.40 | 4.70 | -0.70 | -13.46% | 2 | 1 | 58.47% |
| DRV250117P00039000 | 2024-04-26 3:47PM EDT | 39.00 | 5.70 | 5.40 | 5.70 | 0.00 | - | 7 | 19 | 59.11% |
| DRV250117P00040000 | 2024-04-16 9:47AM EDT | 40.00 | 6.79 | 5.90 | 6.40 | 0.00 | - | 4 | 17 | 59.91% |
| DRV250117P00041000 | 2022-12-27 2:33PM EDT | 41.00 | 12.50 | 13.20 | 15.10 | 0.00 | - | 3 | 4 | 115.78% |
| DRV250117P00042000 | 2024-04-17 2:04PM EDT | 42.00 | 7.73 | 7.10 | 7.50 | 0.00 | - | 1 | 2 | 60.64% |
| DRV250117P00044000 | 2023-03-13 10:40AM EDT | 44.00 | 14.00 | 14.40 | 15.60 | 0.00 | - | 1 | 1 | 107.29% |
| DRV250117P00045000 | 2024-05-01 11:29AM EDT | 45.00 | 9.40 | 8.90 | 9.30 | +0.33 | +3.64% | 2 | 19 | 61.23% |
| DRV250117P00047000 | 2024-04-18 10:26AM EDT | 47.00 | 10.35 | 10.20 | 10.60 | 0.00 | - | - | 2 | 61.71% |
| DRV250117P00049000 | 2024-03-04 4:35PM EDT | 49.00 | 18.40 | 15.70 | 16.00 | 0.00 | - | 1 | 29 | 89.50% |
| DRV250117P00050000 | 2024-03-20 9:30AM EDT | 50.00 | 16.57 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| DRV250117P00051000 | 2024-03-04 4:35PM EDT | 51.00 | 20.10 | 17.30 | 17.60 | 0.00 | - | 6 | 10 | 90.92% |
| DRV250117P00052000 | 2024-03-27 3:21PM EDT | 52.00 | 19.30 | 14.00 | 14.50 | 0.00 | - | 2 | 2 | 65.08% |
| DRV250117P00055000 | 2023-11-20 4:33PM EDT | 55.00 | 17.43 | 22.70 | 26.20 | 0.00 | - | 1 | 9 | 118.56% |
| DRV250117P00060000 | 2024-03-18 12:32PM EDT | 60.00 | 26.43 | 19.80 | 20.20 | 0.00 | - | 1 | 11 | 63.65% |
| DRV250117P00065000 | 2023-07-13 10:54AM EDT | 65.00 | 29.50 | 25.40 | 29.30 | 0.00 | - | 1 | 10 | 86.17% |
| DRV250117P00070000 | 2023-11-03 9:49AM EDT | 70.00 | 27.30 | 31.70 | 34.50 | 0.00 | - | 2 | 0 | 97.18% |
| DRV250117P00075000 | 2024-03-11 11:42AM EDT | 75.00 | 41.80 | 37.00 | 37.50 | 0.00 | - | 10 | 10 | 96.92% |
| DRV250117P00080000 | 2023-07-31 9:48AM EDT | 80.00 | 41.80 | 37.50 | 40.80 | 0.00 | - | 1 | 10 | 80.04% |
| DRV250117P00090000 | 2022-09-30 9:30AM EDT | 90.00 | 47.70 | 49.90 | 53.10 | 0.00 | - | 1 | 1 | 105.10% |
| DRV250117P00100000 | 2023-11-01 2:00PM EDT | 100.00 | 46.00 | 59.00 | 62.10 | 0.00 | - | 1 | 2 | 105.52% |
| DRV250117P00115000 | 2022-11-04 1:44PM EDT | 115.00 | 68.90 | 75.10 | 79.40 | 0.00 | - | 5 | 5 | 126.59% |
| DRV250117P00120000 | 2022-12-19 2:12PM EDT | 120.00 | 77.80 | 80.50 | 85.50 | 0.00 | - | 9 | 9 | 134.45% |
| DRV250117P00125000 | 2023-12-08 12:07PM EDT | 125.00 | 83.70 | 88.20 | 90.00 | 0.00 | - | 2 | 10 | 144.46% |
© 2024 Yahoo. Todos los derechos reservados.