Mercados españoles cerrados
S&P 500
5.356,04 +9,05 (+0,17%) Nasdaq
17.172,95 +39,83 (+0,23%) NIKKEI 225
39.038,16 +354,23 (+0,92%) Dólar/Euro
1,0763 -0,0041 (-0,38%) Petróleo Brent
81,48 +1,86 (+2,34%) Bitcoin EUR
65.039,23 +262,16 (+0,40%)
Direxion Daily Energy Bull 2X Shares (ERX)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:08PM EDT. Mercado abierto.
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240621C00055000 | 2024-05-20 12:44PM EDT | 55.00 | 15.00 | 9.60 | 9.90 | 0.00 | - | - | 2 | 62.01% |
| ERX240621C00059000 | 2024-06-03 2:27PM EDT | 59.00 | 5.30 | 5.80 | 6.10 | 0.00 | - | 7 | 8 | 48.83% |
| ERX240621C00060000 | 2024-06-07 3:59PM EDT | 60.00 | 3.70 | 4.90 | 5.10 | 0.00 | - | 20 | 20 | 42.63% |
| ERX240621C00061000 | 2024-06-03 11:45AM EDT | 61.00 | 4.40 | 4.00 | 4.20 | 0.00 | - | 2 | 12 | 39.45% |
| ERX240621C00062000 | 2024-06-06 9:53AM EDT | 62.00 | 2.70 | 3.30 | 3.40 | 0.00 | - | 40 | 38 | 38.09% |
| ERX240621C00063000 | 2024-06-10 11:58AM EDT | 63.00 | 2.75 | 2.55 | 2.65 | +0.70 | +34.15% | 5 | 46 | 36.38% |
| ERX240621C00064000 | 2024-06-07 10:22AM EDT | 64.00 | 1.90 | 1.90 | 2.05 | 0.00 | - | 10 | 46 | 36.33% |
| ERX240621C00064500 | 2024-06-07 10:39AM EDT | 64.50 | 1.80 | 1.65 | 1.75 | 0.00 | - | 1 | 4 | 35.55% |
| ERX240621C00065000 | 2024-06-10 11:40AM EDT | 65.00 | 1.50 | 1.35 | 1.50 | +0.15 | +11.11% | 13 | 6 | 35.35% |
| ERX240621C00065500 | 2024-06-05 2:20PM EDT | 65.50 | 0.95 | 1.15 | 1.30 | 0.00 | - | 1 | 15 | 35.69% |
| ERX240621C00066000 | 2024-06-10 9:31AM EDT | 66.00 | 0.79 | 0.95 | 1.10 | +0.14 | +21.54% | 4 | 27 | 35.55% |
| ERX240621C00067000 | 2024-06-10 11:21AM EDT | 67.00 | 0.70 | 0.65 | 0.75 | +0.05 | +7.69% | 4 | 25 | 34.86% |
| ERX240621C00067500 | 2024-06-07 11:31AM EDT | 67.50 | 0.54 | 0.50 | 0.60 | 0.00 | - | 2 | 3 | 34.28% |
| ERX240621C00068000 | 2024-06-03 1:30PM EDT | 68.00 | 0.63 | 0.40 | 0.50 | 0.00 | - | 2 | 71 | 34.57% |
| ERX240621C00068500 | 2024-06-05 9:45AM EDT | 68.50 | 0.35 | 0.35 | 0.45 | 0.00 | - | 15 | 15 | 35.94% |
| ERX240621C00069000 | 2024-06-10 1:32PM EDT | 69.00 | 0.31 | 0.25 | 0.35 | +0.04 | +14.81% | 3 | 52 | 35.35% |
| ERX240621C00070000 | 2024-06-07 11:24AM EDT | 70.00 | 0.24 | 0.15 | 0.25 | 0.00 | - | 8 | 59 | 36.43% |
| ERX240621C00070500 | 2024-05-28 2:57PM EDT | 70.50 | 0.87 | 0.15 | 0.20 | 0.00 | - | 1 | 1 | 36.43% |
| ERX240621C00071000 | 2024-06-10 1:32PM EDT | 71.00 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 2 | 22 | 38.57% |
| ERX240621C00071500 | 2024-06-06 3:51PM EDT | 71.50 | 0.13 | 0.10 | 0.15 | 0.00 | - | - | 1 | 37.89% |
| ERX240621C00072000 | 2024-06-04 9:46AM EDT | 72.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 66 | 108 | 39.84% |
| ERX240621C00072500 | 2024-05-22 2:32PM EDT | 72.50 | 0.60 | 0.05 | 0.15 | 0.00 | - | - | 6 | 41.80% |
| ERX240621C00073000 | 2024-05-30 9:30AM EDT | 73.00 | 0.32 | 0.05 | 0.50 | 0.00 | - | 2 | 7 | 50.59% |
| ERX240621C00073500 | 2024-05-31 3:26PM EDT | 73.50 | 0.42 | 0.05 | 0.50 | 0.00 | - | 22 | 52 | 52.64% |
| ERX240621C00074000 | 2024-05-31 9:33AM EDT | 74.00 | 0.17 | 0.05 | 0.50 | 0.00 | - | 2 | 32 | 54.69% |
| ERX240621C00075000 | 2024-05-24 2:31PM EDT | 75.00 | 0.21 | 0.05 | 0.50 | 0.00 | - | 1 | 7 | 58.59% |
| ERX240621C00076000 | 2024-05-13 10:26AM EDT | 76.00 | 0.84 | 0.05 | 0.50 | 0.00 | - | 5 | 15 | 62.40% |
| ERX240621C00077000 | 2024-05-16 9:34AM EDT | 77.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 5 | 7 | 66.21% |
| ERX240621C00078000 | 2024-05-30 9:30AM EDT | 78.00 | 0.22 | 0.05 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| ERX240621C00079000 | 2024-05-22 2:51PM EDT | 79.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 4 | 9 | 73.34% |
| ERX240621C00080000 | 2024-05-28 9:30AM EDT | 80.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 3 | 73.54% |
| ERX240621C00082000 | 2024-06-04 9:30AM EDT | 82.00 | 0.05 | 0.05 | 1.20 | 0.00 | - | 2 | 2 | 101.66% |
| ERX240621C00085000 | 2024-06-04 9:37AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 99.32% |
| ERX240621C00100000 | 2024-05-20 10:31AM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 131.06% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240621P00050000 | 2024-05-31 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 91.89% |
| ERX240621P00055000 | 2024-06-04 12:10PM EDT | 55.00 | 0.29 | 0.05 | 0.75 | 0.00 | - | 8 | 28 | 71.97% |
| ERX240621P00058000 | 2024-06-10 10:51AM EDT | 58.00 | 0.17 | 0.10 | 0.15 | -0.65 | -79.27% | 1 | 63 | 41.41% |
| ERX240621P00059000 | 2024-06-04 11:12AM EDT | 59.00 | 0.88 | 0.15 | 0.20 | 0.00 | - | 4 | 32 | 39.06% |
| ERX240621P00060000 | 2024-06-10 10:02AM EDT | 60.00 | 0.37 | 0.20 | 0.30 | -0.08 | -17.78% | 3 | 78 | 37.99% |
| ERX240621P00061000 | 2024-06-04 9:44AM EDT | 61.00 | 1.76 | 0.35 | 0.45 | 0.00 | - | 1 | 36 | 37.16% |
| ERX240621P00062000 | 2024-06-10 10:07AM EDT | 62.00 | 0.70 | 0.55 | 0.65 | -0.23 | -24.73% | 1 | 55 | 36.13% |
| ERX240621P00063000 | 2024-06-10 12:44PM EDT | 63.00 | 1.05 | 0.85 | 0.95 | -0.42 | -28.57% | 1 | 39 | 35.84% |
| ERX240621P00064000 | 2024-06-10 9:47AM EDT | 64.00 | 1.93 | 1.20 | 1.30 | -0.11 | -5.39% | 1 | 32 | 34.72% |
| ERX240621P00065000 | 2024-06-10 11:34AM EDT | 65.00 | 1.87 | 1.65 | 1.75 | -0.71 | -27.52% | 1 | 81 | 33.74% |
| ERX240621P00065500 | 2024-05-24 2:26PM EDT | 65.50 | 2.41 | 1.90 | 2.05 | 0.00 | - | 3 | 3 | 34.08% |
| ERX240621P00066000 | 2024-06-05 9:34AM EDT | 66.00 | 3.75 | 2.25 | 2.35 | 0.00 | - | 3 | 46 | 33.89% |
| ERX240621P00066500 | 2024-05-29 10:01AM EDT | 66.50 | 2.95 | 2.55 | 2.75 | 0.00 | - | - | 3 | 35.50% |
| ERX240621P00067000 | 2024-06-04 10:43AM EDT | 67.00 | 5.10 | 2.95 | 3.10 | 0.00 | - | 4 | 8 | 35.50% |
| ERX240621P00067500 | 2024-05-20 12:37PM EDT | 67.50 | 1.40 | 3.30 | 3.50 | 0.00 | - | - | 2 | 36.28% |
| ERX240621P00068000 | 2024-05-28 9:30AM EDT | 68.00 | 3.55 | 3.60 | 3.90 | 0.00 | - | 1 | 7 | 36.72% |
| ERX240621P00068500 | 2024-05-31 1:42PM EDT | 68.50 | 3.00 | 4.10 | 4.30 | 0.00 | - | 6 | 6 | 36.72% |
| ERX240621P00069000 | 2024-05-30 11:06AM EDT | 69.00 | 4.90 | 4.50 | 4.70 | 0.00 | - | 3 | 3 | 36.23% |
| ERX240621P00069500 | 2024-06-07 12:50PM EDT | 69.50 | 6.10 | 4.80 | 5.20 | 0.00 | - | 4 | 4 | 38.77% |
| ERX240621P00070000 | 2024-05-17 3:46PM EDT | 70.00 | 2.23 | 5.40 | 5.60 | 0.00 | - | 7 | 25 | 37.50% |
| ERX240621P00071000 | 2024-05-28 2:06PM EDT | 71.00 | 5.30 | 6.30 | 6.60 | 0.00 | - | 4 | 4 | 42.09% |
| ERX240621P00071500 | 2024-05-28 2:06PM EDT | 71.50 | 5.70 | 6.80 | 7.10 | 0.00 | - | 1 | 1 | 44.24% |
| ERX240621P00072000 | 2024-05-21 10:14AM EDT | 72.00 | 3.60 | 7.30 | 7.50 | 0.00 | - | 1 | 11 | 41.41% |
| ERX240621P00073000 | 2024-05-28 2:06PM EDT | 73.00 | 7.00 | 8.20 | 10.30 | 0.00 | - | 5 | 22 | 74.17% |
| ERX240621P00074000 | 2024-05-28 2:06PM EDT | 74.00 | 7.90 | 9.20 | 9.90 | 0.00 | - | 1 | 2 | 52.15% |
| ERX240621P00075000 | 2024-05-17 2:26PM EDT | 75.00 | 5.30 | 10.20 | 10.90 | 0.00 | - | 11 | 29 | 55.96% |
© 2024 Yahoo. Todos los derechos reservados.