Mercados españoles abiertos en 7 hrs 5 min
S&P 500
5.267,84 -39,17 (-0,74%) Nasdaq
16.736,03 -65,51 (-0,39%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0817 -0,0001 (-0,01%) Petróleo Brent
81,39 +0,03 (+0,04%) Bitcoin EUR
62.788,55 -1.143,40 (-1,79%)
Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240524C00070000 | 2024-05-17 12:52PM EDT | 70.00 | 41.60 | 31.20 | 34.00 | 0.00 | - | 1 | 1 | 358.59% |
| FAS240524C00075000 | 2024-05-10 10:10AM EDT | 75.00 | 32.85 | 26.30 | 29.30 | 0.00 | - | 5 | 5 | 335.16% |
| FAS240524C00085000 | 2024-05-14 10:37AM EDT | 85.00 | 22.30 | 17.00 | 19.70 | 0.00 | - | 7 | 14 | 126.56% |
| FAS240524C00087000 | 2024-05-16 2:14PM EDT | 87.00 | 23.80 | 14.60 | 17.80 | 0.00 | - | - | 7 | 241.02% |
| FAS240524C00088000 | 2024-05-16 3:59PM EDT | 88.00 | 22.60 | 13.60 | 16.80 | 0.00 | - | - | 2 | 230.08% |
| FAS240524C00089000 | 2024-05-16 1:36PM EDT | 89.00 | 22.20 | 12.50 | 15.60 | 0.00 | - | - | 2 | 208.20% |
| FAS240524C00090000 | 2024-05-17 9:30AM EDT | 90.00 | 20.77 | 12.30 | 13.90 | 0.00 | - | 1 | 7 | 154.30% |
| FAS240524C00091000 | 2024-05-16 11:13AM EDT | 91.00 | 20.70 | 11.00 | 13.10 | 0.00 | - | - | 4 | 158.40% |
| FAS240524C00091500 | 2024-05-13 11:30AM EDT | 91.50 | 16.70 | 10.60 | 12.60 | 0.00 | - | 2 | 2 | 153.61% |
| FAS240524C00092500 | 2024-05-20 1:04PM EDT | 92.50 | 18.14 | 9.10 | 11.50 | 0.00 | - | 1 | 1 | 137.89% |
| FAS240524C00093500 | 2024-05-08 3:40PM EDT | 93.50 | 11.90 | 8.10 | 11.00 | 0.00 | - | - | 7 | 155.57% |
| FAS240524C00095000 | 2024-05-17 10:22AM EDT | 95.00 | 16.59 | 8.10 | 9.20 | 0.00 | - | 66 | 68 | 92.19% |
| FAS240524C00095500 | 2024-05-16 11:13AM EDT | 95.50 | 16.20 | 6.70 | 8.90 | 0.00 | - | - | 5 | 129.59% |
| FAS240524C00096000 | 2024-05-16 1:31PM EDT | 96.00 | 15.59 | 6.50 | 8.40 | 0.00 | - | 1 | 13 | 67.77% |
| FAS240524C00096500 | 2024-05-21 10:27AM EDT | 96.50 | 13.00 | 6.30 | 8.90 | 0.00 | - | 2 | 2 | 104.69% |
| FAS240524C00097000 | 2024-05-03 9:48AM EDT | 97.00 | 4.71 | 5.20 | 8.20 | 0.00 | - | 10 | 28 | 78.22% |
| FAS240524C00097500 | 2024-05-10 9:36AM EDT | 97.50 | 11.30 | 5.30 | 7.90 | 0.00 | - | - | 1 | 94.63% |
| FAS240524C00098000 | 2024-05-10 10:51AM EDT | 98.00 | 10.65 | 4.40 | 6.10 | 0.00 | - | 4 | 220 | 89.45% |
| FAS240524C00099000 | 2024-05-06 11:13AM EDT | 99.00 | 4.70 | 2.95 | 5.50 | 0.00 | - | 4 | 38 | 95.70% |
| FAS240524C00099500 | 2024-05-09 10:10AM EDT | 99.50 | 7.20 | 2.50 | 4.90 | 0.00 | - | 1 | 1 | 85.94% |
| FAS240524C00100000 | 2024-05-22 1:03PM EDT | 100.00 | 3.20 | 2.95 | 3.80 | -7.20 | -69.23% | 2 | 47 | 55.37% |
| FAS240524C00100500 | 2024-05-08 3:47PM EDT | 100.50 | 6.10 | 2.10 | 4.90 | 0.00 | - | - | 1 | 58.69% |
| FAS240524C00101000 | 2024-05-23 10:56AM EDT | 101.00 | 4.70 | 2.55 | 2.85 | -4.35 | -48.07% | 5 | 9 | 47.12% |
| FAS240524C00102000 | 2024-05-23 3:29PM EDT | 102.00 | 1.88 | 1.80 | 2.05 | -5.47 | -74.42% | 7 | 12 | 43.07% |
| FAS240524C00103000 | 2024-05-23 3:16PM EDT | 103.00 | 1.27 | 1.15 | 1.35 | -5.24 | -80.49% | 14 | 24 | 39.36% |
| FAS240524C00104000 | 2024-05-23 3:46PM EDT | 104.00 | 0.80 | 0.65 | 0.85 | -4.47 | -84.82% | 48 | 19 | 38.28% |
| FAS240524C00105000 | 2024-05-23 3:16PM EDT | 105.00 | 0.45 | 0.35 | 0.50 | -4.38 | -90.68% | 21 | 23 | 37.70% |
| FAS240524C00105500 | 2024-05-23 2:22PM EDT | 105.50 | 0.25 | 0.25 | 0.35 | -3.05 | -92.42% | 22 | 1 | 36.52% |
| FAS240524C00106000 | 2024-05-23 3:16PM EDT | 106.00 | 0.25 | 0.15 | 0.25 | -2.47 | -90.81% | 20 | 17 | 36.23% |
| FAS240524C00106500 | 2024-05-23 11:56AM EDT | 106.50 | 0.40 | 0.10 | 0.20 | -2.39 | -85.66% | 10 | 11 | 37.60% |
| FAS240524C00107000 | 2024-05-23 2:55PM EDT | 107.00 | 0.11 | 0.10 | 0.15 | -2.64 | -96.00% | 139 | 32 | 38.09% |
| FAS240524C00107500 | 2024-05-20 3:58PM EDT | 107.50 | 0.60 | 0.05 | 0.10 | -1.40 | -70.00% | 10 | 5 | 37.70% |
| FAS240524C00108000 | 2024-05-23 12:39PM EDT | 108.00 | 0.22 | 0.00 | 0.25 | -1.05 | -82.68% | 47 | 42 | 52.15% |
| FAS240524C00108500 | 2024-05-22 2:54PM EDT | 108.50 | 0.26 | 0.00 | 1.90 | -0.77 | -74.76% | 2 | 3 | 90.33% |
| FAS240524C00109000 | 2024-05-23 1:39PM EDT | 109.00 | 0.05 | 0.00 | 0.30 | -0.90 | -94.74% | 66 | 381 | 51.95% |
| FAS240524C00109500 | 2024-05-23 11:50AM EDT | 109.50 | 0.11 | 0.00 | 1.90 | -0.57 | -83.82% | 7 | 242 | 99.32% |
| FAS240524C00110000 | 2024-05-23 3:00PM EDT | 110.00 | 0.04 | 0.00 | 0.10 | -0.51 | -92.73% | 57 | 435 | 53.52% |
| FAS240524C00110500 | 2024-05-23 1:03PM EDT | 110.50 | 0.05 | 0.00 | 1.90 | -0.35 | -87.50% | 12 | 493 | 108.01% |
| FAS240524C00111000 | 2024-05-23 2:59PM EDT | 111.00 | 0.04 | 0.00 | 0.45 | -0.31 | -88.57% | 11 | 155 | 71.29% |
| FAS240524C00111500 | 2024-05-22 9:59AM EDT | 111.50 | 0.85 | 0.00 | 0.05 | 0.00 | - | 6 | 54 | 54.69% |
| FAS240524C00112000 | 2024-05-23 1:29PM EDT | 112.00 | 0.04 | 0.00 | 0.05 | -0.13 | -76.47% | 84 | 320 | 51.56% |
| FAS240524C00112500 | 2024-05-22 2:56PM EDT | 112.50 | 0.12 | 0.00 | 1.35 | 0.00 | - | 6 | 105 | 110.55% |
| FAS240524C00113000 | 2024-05-22 3:12PM EDT | 113.00 | 0.06 | 0.00 | 2.05 | -0.04 | -40.00% | 1 | 135 | 132.13% |
| FAS240524C00114000 | 2024-05-23 10:21AM EDT | 114.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 23 | 124 | 60.94% |
| FAS240524C00115000 | 2024-05-23 9:31AM EDT | 115.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 41 | 138 | 77.73% |
| FAS240524C00116000 | 2024-05-20 10:53AM EDT | 116.00 | 0.25 | 0.00 | 2.05 | 0.00 | - | 3 | 23 | 155.08% |
| FAS240524C00117000 | 2024-05-22 2:23PM EDT | 117.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 50 | 49 | 163.67% |
| FAS240524C00118000 | 2024-05-20 9:47AM EDT | 118.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 10 | 14 | 101.17% |
| FAS240524C00119000 | 2024-05-21 1:45PM EDT | 119.00 | 0.08 | 0.00 | 2.05 | 0.00 | - | 3 | 25 | 176.46% |
| FAS240524C00120000 | 2024-05-22 9:58AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 109 | 96.09% |
| FAS240524C00123000 | 2024-05-20 10:41AM EDT | 123.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 31 | 36 | 203.03% |
| FAS240524C00125000 | 2024-05-22 9:31AM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 17 | 125.00% |
| FAS240524C00126000 | 2024-05-20 9:45AM EDT | 126.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 16 | 67 | 198.05% |
| FAS240524C00127000 | 2024-05-20 9:37AM EDT | 127.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 8 | 390 | 229.30% |
| FAS240524C00128000 | 2024-05-17 9:43AM EDT | 128.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 3 | 100 | 209.38% |
| FAS240524C00129000 | 2024-05-20 9:37AM EDT | 129.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 13 | 83 | 236.33% |
| FAS240524C00130000 | 2024-05-17 9:43AM EDT | 130.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 120 | 119 | 243.65% |
| FAS240524C00131000 | 2024-05-17 9:43AM EDT | 131.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 155 | 155 | 225.59% |
| FAS240524C00137000 | 2024-05-15 10:37AM EDT | 137.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 22 | 239.84% |
| FAS240524C00138000 | 2024-05-15 3:56PM EDT | 138.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 186 | 241.99% |
| FAS240524C00139000 | 2024-05-15 11:17AM EDT | 139.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | - | 36 | 243.75% |
| FAS240524C00140000 | 2024-05-15 11:17AM EDT | 140.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | - | 11 | 245.51% |
| FAS240524C00141000 | 2024-05-15 11:16AM EDT | 141.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 14 | 246.88% |
| FAS240524C00143000 | 2024-05-13 9:48AM EDT | 143.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 252.54% |
| FAS240524C00144000 | 2024-05-13 9:48AM EDT | 144.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 256.64% |
| FAS240524C00145000 | 2024-05-13 9:48AM EDT | 145.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 696 | 694 | 257.62% |
| FAS240524C00146000 | 2024-05-13 9:48AM EDT | 146.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 187 | 187 | 261.72% |
| FAS240524C00150000 | 2024-05-14 3:49PM EDT | 150.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 193.75% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240524P00070000 | 2024-04-16 2:41PM EDT | 70.00 | 0.80 | 0.00 | 2.05 | 0.00 | - | - | 4 | 392.38% |
| FAS240524P00075000 | 2024-04-10 1:59PM EDT | 75.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | - | 1 | 269.14% |
| FAS240524P00080000 | 2024-05-15 11:29AM EDT | 80.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 14 | 37 | 285.16% |
| FAS240524P00081000 | 2024-05-16 10:05AM EDT | 81.00 | 0.06 | 0.00 | 1.85 | 0.00 | - | - | 2 | 265.04% |
| FAS240524P00085000 | 2024-05-09 10:46AM EDT | 85.00 | 0.17 | 0.00 | 2.00 | 0.00 | - | 1 | 24 | 230.08% |
| FAS240524P00087000 | 2024-05-21 9:30AM EDT | 87.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 12 | 14 | 213.18% |
| FAS240524P00088000 | 2024-05-21 3:47PM EDT | 88.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 10 | 109 | 193.36% |
| FAS240524P00089000 | 2024-05-23 3:57PM EDT | 89.00 | 0.18 | 0.00 | 0.35 | +0.13 | +260.00% | 5 | 87 | 121.48% |
| FAS240524P00090000 | 2024-05-23 1:32PM EDT | 90.00 | 0.09 | 0.00 | 1.95 | +0.04 | +80.00% | 3 | 30 | 178.32% |
| FAS240524P00091000 | 2024-05-23 1:04PM EDT | 91.00 | 0.10 | 0.00 | 2.00 | +0.05 | +100.00% | 10 | 114 | 169.92% |
| FAS240524P00092000 | 2024-05-23 2:03PM EDT | 92.00 | 0.06 | 0.00 | 0.40 | +0.01 | +20.00% | 38 | 117 | 101.95% |
| FAS240524P00092500 | 2024-05-22 9:30AM EDT | 92.50 | 0.05 | 0.00 | 1.85 | 0.00 | - | 1 | 7 | 150.59% |
| FAS240524P00093000 | 2024-05-06 11:23AM EDT | 93.00 | 1.09 | 0.00 | 1.85 | 0.00 | - | 7 | 11 | 145.61% |
| FAS240524P00094000 | 2024-05-06 3:55PM EDT | 94.00 | 1.00 | 0.05 | 0.15 | 0.00 | - | 2 | 3 | 75.00% |
| FAS240524P00094500 | 2024-05-14 11:50AM EDT | 94.50 | 0.27 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 89.75% |
| FAS240524P00095000 | 2024-05-13 3:45PM EDT | 95.00 | 0.33 | 0.05 | 0.45 | 0.00 | - | 20 | 26 | 83.59% |
| FAS240524P00095500 | 2024-05-23 3:57PM EDT | 95.50 | 0.20 | 0.05 | 0.20 | -0.09 | -31.03% | 2 | 62 | 67.58% |
| FAS240524P00096000 | 2024-05-23 3:25PM EDT | 96.00 | 0.13 | 0.05 | 0.15 | +0.05 | +62.50% | 14 | 270 | 61.13% |
| FAS240524P00096500 | 2024-05-22 3:30PM EDT | 96.50 | 0.07 | 0.05 | 0.15 | 0.00 | - | 10 | 7 | 57.62% |
| FAS240524P00097000 | 2024-05-23 11:59AM EDT | 97.00 | 0.06 | 0.05 | 0.15 | -0.34 | -85.00% | 7 | 9 | 54.10% |
| FAS240524P00097500 | 2024-05-07 11:46AM EDT | 97.50 | 1.35 | 0.05 | 0.15 | 0.00 | - | - | 4 | 50.59% |
| FAS240524P00098000 | 2024-05-13 3:45PM EDT | 98.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 2 | 4 | 51.76% |
| FAS240524P00098500 | 2024-05-14 2:33PM EDT | 98.50 | 0.50 | 0.10 | 0.20 | 0.00 | - | 8 | 13 | 51.76% |
| FAS240524P00099000 | 2024-05-21 2:15PM EDT | 99.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 7 | 18 | 47.66% |
| FAS240524P00099500 | 2024-05-23 2:05PM EDT | 99.50 | 0.25 | 0.15 | 0.25 | -0.30 | -54.55% | 1 | 1 | 46.68% |
| FAS240524P00100000 | 2024-05-23 2:18PM EDT | 100.00 | 0.32 | 0.20 | 0.30 | +0.22 | +220.00% | 47 | 113 | 45.12% |
| FAS240524P00101000 | 2024-05-23 2:04PM EDT | 101.00 | 0.45 | 0.30 | 0.40 | -0.36 | -44.44% | 14 | 10 | 40.33% |
| FAS240524P00102000 | 2024-05-23 2:57PM EDT | 102.00 | 0.70 | 0.50 | 0.65 | +0.55 | +366.67% | 34 | 69 | 39.06% |
| FAS240524P00103000 | 2024-05-23 3:59PM EDT | 103.00 | 0.95 | 0.80 | 1.00 | +0.75 | +375.00% | 59 | 36 | 37.40% |
| FAS240524P00104000 | 2024-05-23 1:36PM EDT | 104.00 | 0.95 | 1.30 | 1.55 | +0.80 | +533.33% | 24 | 52 | 37.89% |
| FAS240524P00105000 | 2024-05-23 2:39PM EDT | 105.00 | 2.10 | 1.95 | 2.20 | +1.70 | +425.00% | 132 | 125 | 37.31% |
| FAS240524P00105500 | 2024-05-23 12:47PM EDT | 105.50 | 1.00 | 2.10 | 4.10 | +0.75 | +300.00% | 25 | 7 | 57.81% |
| FAS240524P00106000 | 2024-05-23 3:51PM EDT | 106.00 | 3.07 | 2.60 | 3.10 | +2.44 | +387.30% | 16 | 80 | 42.97% |
| FAS240524P00106500 | 2024-05-23 3:32PM EDT | 106.50 | 3.30 | 2.95 | 3.60 | +2.55 | +340.00% | 11 | 68 | 47.46% |
| FAS240524P00107000 | 2024-05-23 3:07PM EDT | 107.00 | 4.00 | 3.50 | 4.50 | +3.35 | +515.38% | 11 | 78 | 69.43% |
| FAS240524P00107500 | 2024-05-23 2:14PM EDT | 107.50 | 4.40 | 3.90 | 6.50 | +3.25 | +282.61% | 2 | 99 | 82.42% |
| FAS240524P00108000 | 2024-05-23 2:20PM EDT | 108.00 | 5.39 | 4.10 | 5.00 | +4.29 | +390.00% | 16 | 44 | 54.49% |
| FAS240524P00108500 | 2024-05-22 10:30AM EDT | 108.50 | 3.35 | 4.90 | 5.60 | +2.85 | +570.00% | 3 | 20 | 64.16% |
| FAS240524P00109000 | 2024-05-23 1:16PM EDT | 109.00 | 4.23 | 5.10 | 6.50 | +2.35 | +125.00% | 2 | 71 | 87.89% |
| FAS240524P00109500 | 2024-05-20 1:12PM EDT | 109.50 | 1.15 | 4.80 | 7.50 | 0.00 | - | 76 | 90 | 113.62% |
| FAS240524P00110000 | 2024-05-23 2:16PM EDT | 110.00 | 6.88 | 6.30 | 7.50 | +4.93 | +252.82% | 12 | 198 | 61.91% |
| FAS240524P00110500 | 2024-05-23 10:59AM EDT | 110.50 | 5.18 | 6.10 | 8.20 | +2.15 | +70.96% | 20 | 168 | 109.86% |
| FAS240524P00111000 | 2024-05-22 11:06AM EDT | 111.00 | 2.05 | 6.50 | 8.90 | 0.00 | - | 2 | 19 | 122.95% |
| FAS240524P00111500 | 2024-05-22 2:47PM EDT | 111.50 | 5.10 | 7.70 | 9.80 | +1.58 | +44.89% | 2 | 15 | 95.51% |
| FAS240524P00112000 | 2024-05-23 1:39PM EDT | 112.00 | 7.98 | 7.80 | 9.50 | +6.03 | +309.23% | 3 | 54 | 112.70% |
| FAS240524P00112500 | 2024-05-22 10:14AM EDT | 112.50 | 2.44 | 8.00 | 10.30 | 0.00 | - | 3 | 13 | 131.15% |
| FAS240524P00113000 | 2024-05-23 2:06PM EDT | 113.00 | 10.11 | 8.50 | 10.60 | +5.34 | +111.95% | 2 | 12 | 125.59% |
| FAS240524P00114000 | 2024-05-15 9:42AM EDT | 114.00 | 4.30 | 9.30 | 11.80 | 0.00 | - | - | 10 | 143.16% |
| FAS240524P00115000 | 2024-05-15 9:39AM EDT | 115.00 | 5.30 | 10.40 | 12.70 | 0.00 | - | - | 2 | 145.90% |
| FAS240524P00120000 | 2024-05-20 1:23PM EDT | 120.00 | 10.00 | 15.40 | 17.90 | 0.00 | - | 1 | 0 | 192.38% |
| FAS240524P00130000 | 2024-05-17 9:30AM EDT | 130.00 | 18.44 | 25.70 | 28.80 | 0.00 | - | 1 | 0 | 208.98% |
© 2024 Yahoo. Todos los derechos reservados.