Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
83,09 -0,79 (-0,94%) Oro
2.370,80 +30,50 (+1,30%) Bitcoin EUR
56.479,63 -1.423,81 (-2,46%)
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 12:40PM EDT. Mercado abierto.
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240510C00058000 | 2024-05-03 10:26AM EDT | 58.00 | 8.20 | 11.00 | 11.30 | 0.00 | - | 1 | 1 | 189.84% |
| ERX240510C00062000 | 2024-04-02 9:52AM EDT | 62.00 | 11.87 | 5.70 | 6.30 | 0.00 | - | - | 1 | 0.00% |
| ERX240510C00063000 | 2024-05-03 1:19PM EDT | 63.00 | 4.31 | 6.10 | 6.40 | 0.00 | - | 1 | 1 | 132.81% |
| ERX240510C00063500 | 2024-04-16 10:28AM EDT | 63.50 | 6.90 | 5.60 | 5.90 | 0.00 | - | - | 10 | 124.22% |
| ERX240510C00064000 | 2024-05-03 2:06PM EDT | 64.00 | 3.15 | 5.10 | 5.40 | 0.00 | - | 1 | 5 | 115.43% |
| ERX240510C00064500 | 2024-05-03 11:07AM EDT | 64.50 | 2.18 | 4.60 | 4.90 | 0.00 | - | 8 | 13 | 106.64% |
| ERX240510C00065000 | 2024-05-06 9:40AM EDT | 65.00 | 3.90 | 4.10 | 4.40 | 0.00 | - | 10 | 47 | 97.66% |
| ERX240510C00066000 | 2024-05-10 11:48AM EDT | 66.00 | 3.25 | 3.10 | 3.40 | +0.05 | +1.56% | 1 | 13 | 79.69% |
| ERX240510C00066500 | 2024-05-10 10:11AM EDT | 66.50 | 3.08 | 2.65 | 2.85 | +1.28 | +71.11% | 2 | 10 | 70.51% |
| ERX240510C00067000 | 2024-05-10 9:46AM EDT | 67.00 | 2.98 | 2.15 | 2.35 | +0.53 | +21.63% | 10 | 6 | 60.94% |
| ERX240510C00067500 | 2024-05-09 2:08PM EDT | 67.50 | 2.10 | 1.65 | 1.85 | 0.00 | - | 41 | 148 | 50.98% |
| ERX240510C00068000 | 2024-05-09 1:27PM EDT | 68.00 | 1.60 | 1.15 | 1.35 | 0.00 | - | 2 | 10 | 49.22% |
| ERX240510C00068500 | 2024-05-07 3:58PM EDT | 68.50 | 0.83 | 0.70 | 0.85 | 0.00 | - | 11 | 13 | 36.91% |
| ERX240510C00069000 | 2024-05-09 3:59PM EDT | 69.00 | 1.10 | 0.30 | 0.35 | 0.00 | - | 71 | 160 | 22.46% |
| ERX240510C00069500 | 2024-05-09 2:48PM EDT | 69.50 | 0.31 | 0.05 | 0.15 | -0.29 | -48.33% | 20 | 29 | 22.66% |
| ERX240510C00070000 | 2024-05-08 3:54PM EDT | 70.00 | 0.15 | 0.00 | 0.10 | -0.05 | -25.00% | 1 | 35 | 28.32% |
| ERX240510C00070500 | 2024-05-08 2:26PM EDT | 70.50 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 21 | 44 | 37.31% |
| ERX240510C00071000 | 2024-05-08 10:03AM EDT | 71.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 50 | 45.51% |
| ERX240510C00071500 | 2024-05-09 9:30AM EDT | 71.50 | 0.14 | 0.00 | 1.35 | 0.00 | - | 1 | 108 | 109.96% |
| ERX240510C00072000 | 2024-05-09 2:26PM EDT | 72.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 99 | 158 | 124.61% |
| ERX240510C00072500 | 2024-05-09 2:25PM EDT | 72.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 33 | 61 | 97.27% |
| ERX240510C00073000 | 2024-05-07 9:30AM EDT | 73.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 37 | 86 | 57.03% |
| ERX240510C00073500 | 2024-05-09 9:30AM EDT | 73.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 105.08% |
| ERX240510C00074000 | 2024-05-08 10:03AM EDT | 74.00 | 0.12 | 0.00 | 1.60 | 0.00 | - | 3 | 38 | 170.51% |
| ERX240510C00074500 | 2024-05-06 12:36PM EDT | 74.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 25 | 120.31% |
| ERX240510C00075000 | 2024-05-09 9:30AM EDT | 75.00 | 0.17 | 0.00 | 2.15 | 0.00 | - | 1 | 57 | 213.67% |
| ERX240510C00076000 | 2024-04-30 3:50PM EDT | 76.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 12 | 34 | 89.06% |
| ERX240510C00076500 | 2024-04-22 1:51PM EDT | 76.50 | 1.18 | 0.00 | 1.60 | 0.00 | - | - | 3 | 214.45% |
| ERX240510C00077000 | 2024-05-09 10:21AM EDT | 77.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 13 | 15 | 217.58% |
| ERX240510C00078000 | 2024-05-06 9:37AM EDT | 78.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 1 | 12 | 204.69% |
| ERX240510C00079000 | 2024-05-08 3:04PM EDT | 79.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 248.83% |
| ERX240510C00080000 | 2024-05-01 10:39AM EDT | 80.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 263.67% |
| ERX240510C00081000 | 2024-05-09 1:26PM EDT | 81.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 308 | 303 | 277.93% |
| ERX240510C00082000 | 2024-05-09 10:13AM EDT | 82.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 1,000 | 1,000 | 300.78% |
| ERX240510C00083000 | 2024-05-09 10:10AM EDT | 83.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 301 | 301 | 314.65% |
| ERX240510C00090000 | 2024-04-12 10:38AM EDT | 90.00 | 0.53 | 0.00 | 2.15 | 0.00 | - | 4 | 7 | 434.38% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240510P00055000 | 2024-04-12 3:13PM EDT | 55.00 | 0.24 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 377.34% |
| ERX240510P00059000 | 2024-04-16 1:47PM EDT | 59.00 | 0.20 | 0.00 | 1.65 | 0.00 | - | 30 | 30 | 299.22% |
| ERX240510P00060000 | 2024-05-09 3:53PM EDT | 60.00 | 0.01 | 0.00 | 2.10 | 0.00 | - | 3 | 6 | 302.93% |
| ERX240510P00061000 | 2024-05-09 9:31AM EDT | 61.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 246.48% |
| ERX240510P00062000 | 2024-05-01 10:26AM EDT | 62.00 | 0.18 | 0.00 | 2.10 | 0.00 | - | 2 | 34 | 256.45% |
| ERX240510P00062500 | 2024-05-03 10:29AM EDT | 62.50 | 0.23 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 244.73% |
| ERX240510P00063000 | 2024-05-08 11:16AM EDT | 63.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 202.73% |
| ERX240510P00063500 | 2024-05-09 11:11AM EDT | 63.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 18 | 191.80% |
| ERX240510P00064000 | 2024-05-08 12:26PM EDT | 64.00 | 0.10 | 0.00 | 1.65 | 0.00 | - | 1 | 4 | 187.89% |
| ERX240510P00064500 | 2024-05-01 11:24AM EDT | 64.50 | 0.70 | 0.00 | 1.75 | 0.00 | - | 5 | 7 | 181.15% |
| ERX240510P00065000 | 2024-05-07 3:12PM EDT | 65.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 180.47% |
| ERX240510P00065500 | 2024-05-06 10:14AM EDT | 65.50 | 0.19 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 174.61% |
| ERX240510P00066000 | 2024-05-07 1:21PM EDT | 66.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 134.57% |
| ERX240510P00067000 | 2024-05-09 11:12AM EDT | 67.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 87 | 94 | 55.08% |
| ERX240510P00067500 | 2024-05-08 9:39AM EDT | 67.50 | 0.65 | 0.00 | 2.00 | 0.00 | - | 2 | 4 | 116.60% |
| ERX240510P00068000 | 2024-05-10 11:56AM EDT | 68.00 | 0.02 | 0.00 | 0.10 | -0.16 | -88.89% | 10 | 31 | 30.66% |
| ERX240510P00068500 | 2024-05-08 3:37PM EDT | 68.50 | 0.79 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 20.70% |
| ERX240510P00069000 | 2024-05-09 2:40PM EDT | 69.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | 19 | 15 | 15.53% |
| ERX240510P00069500 | 2024-05-03 3:51PM EDT | 69.50 | 2.75 | 0.30 | 0.45 | 0.00 | - | 1 | 1 | 3.13% |
| ERX240510P00070000 | 2024-05-10 12:14PM EDT | 70.00 | 0.87 | 0.70 | 0.90 | -0.06 | -6.45% | 2 | 11 | 0.00% |
| ERX240510P00070500 | 2024-04-29 1:39PM EDT | 70.50 | 0.80 | 1.20 | 1.40 | 0.00 | - | 5 | 0 | 0.00% |
| ERX240510P00071000 | 2024-05-09 2:22PM EDT | 71.00 | 1.65 | 1.65 | 1.85 | 0.00 | - | 3 | 4 | 0.00% |
| ERX240510P00071500 | 2024-05-09 2:09PM EDT | 71.50 | 2.15 | 2.20 | 2.35 | 0.00 | - | 1 | 1 | 0.00% |
| ERX240510P00072000 | 2024-05-10 9:43AM EDT | 72.00 | 1.92 | 2.65 | 2.90 | -1.83 | -48.80% | 2 | 3 | 0.00% |
| ERX240510P00073000 | 2024-04-23 11:56AM EDT | 73.00 | 2.85 | 3.70 | 5.80 | 0.00 | - | 1 | 2 | 151.37% |
| ERX240510P00074000 | 2024-04-29 12:39PM EDT | 74.00 | 2.05 | 4.60 | 4.90 | 0.00 | - | 4 | 4 | 0.00% |
| ERX240510P00075000 | 2024-04-08 12:41PM EDT | 75.00 | 2.71 | 6.60 | 6.90 | 0.00 | - | 2 | 1 | 188.67% |
| ERX240510P00077000 | 2024-04-26 10:42AM EDT | 77.00 | 6.22 | 7.60 | 7.90 | 0.00 | - | 1 | 0 | 0.00% |
| ERX240510P00079000 | 2024-04-10 1:57PM EDT | 79.00 | 5.20 | 9.60 | 9.90 | 0.00 | - | - | 2 | 0.00% |
| ERX240510P00081000 | 2024-04-10 1:57PM EDT | 81.00 | 6.60 | 11.60 | 11.90 | 0.00 | - | - | 1 | 0.00% |
| ERX240510P00085000 | 2024-05-08 10:00AM EDT | 85.00 | 16.70 | 15.10 | 15.90 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.