DRV - Direxion Daily Real Estate Bear 3X Shares

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DRV230616C000350002023-05-11 9:55AM EDT35.0015.4314.7016.400.00-11107.42%
DRV230616C000400002023-05-24 11:29AM EDT40.0016.209.7011.300.00-1866.21%
DRV230616C000430002023-04-28 11:40AM EDT43.006.2011.6012.700.00-31226.37%
DRV230616C000440002023-06-02 2:58PM EDT44.006.606.107.00-1.42-17.71%1373.93%
DRV230616C000450002023-05-30 9:57AM EDT45.008.655.306.400.00-1158.89%
DRV230616C000460002023-05-19 3:00PM EDT46.007.504.105.400.00-3171.97%
DRV230616C000470002023-05-30 10:47AM EDT47.007.803.504.600.00-2750.49%
DRV230616C000480002023-06-02 11:48AM EDT48.003.903.103.90-2.70-40.91%1955.66%
DRV230616C000490002023-06-02 12:45PM EDT49.002.702.652.95-2.80-50.91%31353.56%
DRV230616C000500002023-06-02 2:17PM EDT50.002.311.902.45-2.37-50.64%87151.66%
DRV230616C000510002023-06-02 2:42PM EDT51.001.921.701.95-3.98-67.46%251154.98%
DRV230616C000520002023-06-02 12:45PM EDT52.001.501.401.65-3.00-66.67%91657.67%
DRV230616C000530002023-06-02 3:49PM EDT53.001.151.001.45-2.25-66.18%44758.69%
DRV230616C000540002023-06-02 2:42PM EDT54.001.040.851.10-1.21-53.78%2636359.57%
DRV230616C000550002023-06-02 3:33PM EDT55.000.870.751.00-1.23-58.57%3321663.82%
DRV230616C000560002023-06-02 3:33PM EDT56.000.740.600.80-1.86-71.54%616164.60%
DRV230616C000570002023-06-02 3:35PM EDT57.000.650.500.70-1.68-72.10%134967.04%
DRV230616C000580002023-06-02 11:46AM EDT58.000.700.450.60-1.05-60.00%311669.73%
DRV230616C000590002023-06-02 11:10AM EDT59.000.540.450.55-1.26-70.00%37674.12%
DRV230616C000600002023-06-02 1:41PM EDT60.000.400.350.50-0.55-57.89%3031575.68%
DRV230616C000650002023-06-02 3:34PM EDT65.000.300.200.30-0.27-47.37%3713287.21%
DRV230616C000700002023-05-26 9:49AM EDT70.001.150.100.750.00-274118.95%
DRV230616C000750002023-06-01 1:34PM EDT75.000.160.050.750.00-435134.96%
DRV230616C000800002023-06-02 3:56PM EDT80.000.100.000.10+0.10-10107.42%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DRV230616P000350002023-05-08 2:07PM EDT35.000.250.000.750.00--3136.13%
DRV230616P000390002023-05-03 12:47PM EDT39.000.400.000.750.00-12103.13%
DRV230616P000400002023-06-02 1:49PM EDT40.000.070.000.25-0.41-85.42%1173.83%
DRV230616P000420002023-05-26 1:54PM EDT42.000.070.000.750.00-3779.69%
DRV230616P000430002023-05-23 2:00PM EDT43.000.200.000.300.00-11056.84%
DRV230616P000440002023-05-26 11:17AM EDT44.000.150.050.350.00-21153.91%
DRV230616P000450002023-05-23 2:00PM EDT45.000.350.150.250.00-1750.10%
DRV230616P000460002023-06-02 2:42PM EDT46.000.350.250.400.00-124350.10%
DRV230616P000470002023-06-02 3:55PM EDT47.000.500.350.65+0.25+100.00%2107951.56%
DRV230616P000480002023-06-02 3:51PM EDT48.000.880.750.95+0.41+87.23%142352.00%
DRV230616P000490002023-06-02 3:42PM EDT49.001.371.101.35+0.77+128.33%132153.03%
DRV230616P000500002023-06-02 3:58PM EDT50.001.761.601.85+1.01+134.67%195051.12%
DRV230616P000510002023-06-02 3:26PM EDT51.002.602.002.60+1.50+136.36%36352.44%
DRV230616P000520002023-06-02 10:32AM EDT52.002.452.603.10+0.75+44.12%61451.03%
DRV230616P000530002023-06-02 1:46PM EDT53.003.953.303.90+1.63+70.26%41753.08%
DRV230616P000540002023-05-30 3:28PM EDT54.002.504.204.600.00-52555.08%
DRV230616P000550002023-06-02 3:48PM EDT55.005.274.905.50+2.82+115.10%41355.47%
DRV230616P000560002023-05-24 3:32PM EDT56.003.405.506.400.00--551.95%
DRV230616P000570002023-06-02 1:42PM EDT57.007.406.507.30+2.20+42.31%1155.27%
DRV230616P000590002023-05-26 9:42AM EDT59.005.208.609.300.00-10768.36%
DRV230616P000650002023-05-30 1:56PM EDT65.0010.9313.9015.600.00-3381.45%