DRV - Direxion Daily Real Estate Bear 3X Shares
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara16 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV230616C00035000 | 2023-05-11 9:55AM EDT | 35.00 | 15.43 | 14.70 | 16.40 | 0.00 | - | 1 | 1 | 107.42% |
| DRV230616C00040000 | 2023-05-24 11:29AM EDT | 40.00 | 16.20 | 9.70 | 11.30 | 0.00 | - | 1 | 8 | 66.21% |
| DRV230616C00043000 | 2023-04-28 11:40AM EDT | 43.00 | 6.20 | 11.60 | 12.70 | 0.00 | - | 3 | 1 | 226.37% |
| DRV230616C00044000 | 2023-06-02 2:58PM EDT | 44.00 | 6.60 | 6.10 | 7.00 | -1.42 | -17.71% | 1 | 3 | 73.93% |
| DRV230616C00045000 | 2023-05-30 9:57AM EDT | 45.00 | 8.65 | 5.30 | 6.40 | 0.00 | - | 1 | 1 | 58.89% |
| DRV230616C00046000 | 2023-05-19 3:00PM EDT | 46.00 | 7.50 | 4.10 | 5.40 | 0.00 | - | 3 | 1 | 71.97% |
| DRV230616C00047000 | 2023-05-30 10:47AM EDT | 47.00 | 7.80 | 3.50 | 4.60 | 0.00 | - | 2 | 7 | 50.49% |
| DRV230616C00048000 | 2023-06-02 11:48AM EDT | 48.00 | 3.90 | 3.10 | 3.90 | -2.70 | -40.91% | 1 | 9 | 55.66% |
| DRV230616C00049000 | 2023-06-02 12:45PM EDT | 49.00 | 2.70 | 2.65 | 2.95 | -2.80 | -50.91% | 3 | 13 | 53.56% |
| DRV230616C00050000 | 2023-06-02 2:17PM EDT | 50.00 | 2.31 | 1.90 | 2.45 | -2.37 | -50.64% | 8 | 71 | 51.66% |
| DRV230616C00051000 | 2023-06-02 2:42PM EDT | 51.00 | 1.92 | 1.70 | 1.95 | -3.98 | -67.46% | 2 | 511 | 54.98% |
| DRV230616C00052000 | 2023-06-02 12:45PM EDT | 52.00 | 1.50 | 1.40 | 1.65 | -3.00 | -66.67% | 9 | 16 | 57.67% |
| DRV230616C00053000 | 2023-06-02 3:49PM EDT | 53.00 | 1.15 | 1.00 | 1.45 | -2.25 | -66.18% | 4 | 47 | 58.69% |
| DRV230616C00054000 | 2023-06-02 2:42PM EDT | 54.00 | 1.04 | 0.85 | 1.10 | -1.21 | -53.78% | 263 | 63 | 59.57% |
| DRV230616C00055000 | 2023-06-02 3:33PM EDT | 55.00 | 0.87 | 0.75 | 1.00 | -1.23 | -58.57% | 33 | 216 | 63.82% |
| DRV230616C00056000 | 2023-06-02 3:33PM EDT | 56.00 | 0.74 | 0.60 | 0.80 | -1.86 | -71.54% | 6 | 161 | 64.60% |
| DRV230616C00057000 | 2023-06-02 3:35PM EDT | 57.00 | 0.65 | 0.50 | 0.70 | -1.68 | -72.10% | 13 | 49 | 67.04% |
| DRV230616C00058000 | 2023-06-02 11:46AM EDT | 58.00 | 0.70 | 0.45 | 0.60 | -1.05 | -60.00% | 3 | 116 | 69.73% |
| DRV230616C00059000 | 2023-06-02 11:10AM EDT | 59.00 | 0.54 | 0.45 | 0.55 | -1.26 | -70.00% | 3 | 76 | 74.12% |
| DRV230616C00060000 | 2023-06-02 1:41PM EDT | 60.00 | 0.40 | 0.35 | 0.50 | -0.55 | -57.89% | 30 | 315 | 75.68% |
| DRV230616C00065000 | 2023-06-02 3:34PM EDT | 65.00 | 0.30 | 0.20 | 0.30 | -0.27 | -47.37% | 37 | 132 | 87.21% |
| DRV230616C00070000 | 2023-05-26 9:49AM EDT | 70.00 | 1.15 | 0.10 | 0.75 | 0.00 | - | 2 | 74 | 118.95% |
| DRV230616C00075000 | 2023-06-01 1:34PM EDT | 75.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 4 | 35 | 134.96% |
| DRV230616C00080000 | 2023-06-02 3:56PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | +0.10 | - | 1 | 0 | 107.42% |
Ventaspara16 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV230616P00035000 | 2023-05-08 2:07PM EDT | 35.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 3 | 136.13% |
| DRV230616P00039000 | 2023-05-03 12:47PM EDT | 39.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 103.13% |
| DRV230616P00040000 | 2023-06-02 1:49PM EDT | 40.00 | 0.07 | 0.00 | 0.25 | -0.41 | -85.42% | 1 | 1 | 73.83% |
| DRV230616P00042000 | 2023-05-26 1:54PM EDT | 42.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 79.69% |
| DRV230616P00043000 | 2023-05-23 2:00PM EDT | 43.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 56.84% |
| DRV230616P00044000 | 2023-05-26 11:17AM EDT | 44.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 2 | 11 | 53.91% |
| DRV230616P00045000 | 2023-05-23 2:00PM EDT | 45.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 1 | 7 | 50.10% |
| DRV230616P00046000 | 2023-06-02 2:42PM EDT | 46.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 12 | 43 | 50.10% |
| DRV230616P00047000 | 2023-06-02 3:55PM EDT | 47.00 | 0.50 | 0.35 | 0.65 | +0.25 | +100.00% | 210 | 79 | 51.56% |
| DRV230616P00048000 | 2023-06-02 3:51PM EDT | 48.00 | 0.88 | 0.75 | 0.95 | +0.41 | +87.23% | 14 | 23 | 52.00% |
| DRV230616P00049000 | 2023-06-02 3:42PM EDT | 49.00 | 1.37 | 1.10 | 1.35 | +0.77 | +128.33% | 13 | 21 | 53.03% |
| DRV230616P00050000 | 2023-06-02 3:58PM EDT | 50.00 | 1.76 | 1.60 | 1.85 | +1.01 | +134.67% | 19 | 50 | 51.12% |
| DRV230616P00051000 | 2023-06-02 3:26PM EDT | 51.00 | 2.60 | 2.00 | 2.60 | +1.50 | +136.36% | 3 | 63 | 52.44% |
| DRV230616P00052000 | 2023-06-02 10:32AM EDT | 52.00 | 2.45 | 2.60 | 3.10 | +0.75 | +44.12% | 6 | 14 | 51.03% |
| DRV230616P00053000 | 2023-06-02 1:46PM EDT | 53.00 | 3.95 | 3.30 | 3.90 | +1.63 | +70.26% | 4 | 17 | 53.08% |
| DRV230616P00054000 | 2023-05-30 3:28PM EDT | 54.00 | 2.50 | 4.20 | 4.60 | 0.00 | - | 5 | 25 | 55.08% |
| DRV230616P00055000 | 2023-06-02 3:48PM EDT | 55.00 | 5.27 | 4.90 | 5.50 | +2.82 | +115.10% | 4 | 13 | 55.47% |
| DRV230616P00056000 | 2023-05-24 3:32PM EDT | 56.00 | 3.40 | 5.50 | 6.40 | 0.00 | - | - | 5 | 51.95% |
| DRV230616P00057000 | 2023-06-02 1:42PM EDT | 57.00 | 7.40 | 6.50 | 7.30 | +2.20 | +42.31% | 1 | 1 | 55.27% |
| DRV230616P00059000 | 2023-05-26 9:42AM EDT | 59.00 | 5.20 | 8.60 | 9.30 | 0.00 | - | 10 | 7 | 68.36% |
| DRV230616P00065000 | 2023-05-30 1:56PM EDT | 65.00 | 10.93 | 13.90 | 15.60 | 0.00 | - | 3 | 3 | 81.45% |
© 2023 Yahoo. Todos los derechos reservados.