Mercados españoles cerrados

Direxion Daily Financial Bull 3X Shares (FAS)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
97,47-0,85 (-0,86%)
Al cierre: 04:00PM EDT
97,47 0,00 (0,00%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FAS240621C000550002024-06-06 3:27PM EDT55.0047.6540.3044.600.00-57383.40%
FAS240621C000700002024-04-25 3:21PM EDT70.0033.0033.1037.900.00--3444.92%
FAS240621C000750002024-06-12 2:38PM EDT75.0024.5022.3022.900.00-112107.42%
FAS240621C000770002024-06-12 2:43PM EDT77.0022.3020.3022.700.00--2156.84%
FAS240621C000790002024-06-12 2:49PM EDT79.0020.2017.1020.500.00--5107.23%
FAS240621C000800002024-06-14 10:08AM EDT80.0016.3417.4018.30-8.84-35.11%146105.27%
FAS240621C000820002024-04-23 9:42AM EDT82.0022.400.000.000.00-100.00%
FAS240621C000830002024-06-13 9:36AM EDT83.0014.8014.4015.900.00-38104.69%
FAS240621C000840002024-04-25 3:20PM EDT84.0020.0020.0024.200.00--3312.30%
FAS240621C000850002024-05-17 10:27AM EDT85.0026.8012.4014.300.00-12101.07%
FAS240621C000860002024-04-22 3:17PM EDT86.0018.800.000.000.00-200.00%
FAS240621C000870002024-05-29 12:53PM EDT87.0014.1010.5011.600.00-1377.73%
FAS240621C000880002024-05-02 12:26PM EDT88.0011.9017.6020.100.00-42288.48%
FAS240621C000890002024-04-23 9:42AM EDT89.0016.500.000.000.00--50.00%
FAS240621C000900002024-06-14 10:42AM EDT90.006.847.708.40-2.18-24.17%811760.74%
FAS240621C000910002024-05-14 1:28PM EDT91.0016.807.207.600.00--165.77%
FAS240621C000920002024-06-03 11:24AM EDT92.0010.655.908.000.00-1873.68%
FAS240621C000930002024-06-14 12:42PM EDT93.005.275.005.40-1.01-16.08%71552.78%
FAS240621C000940002024-06-14 12:52PM EDT94.004.654.204.50-5.05-52.06%3748.44%
FAS240621C000950002024-06-14 11:44AM EDT95.003.503.403.80-1.02-22.57%1715548.00%
FAS240621C000960002024-06-14 3:40PM EDT96.002.832.703.00-0.50-15.02%10644.19%
FAS240621C000970002024-06-14 3:57PM EDT97.002.102.102.45-0.52-19.85%202644.39%
FAS240621C000980002024-06-14 3:59PM EDT98.001.701.601.85-0.60-26.09%2013642.09%
FAS240621C000985002024-06-13 2:52PM EDT98.501.651.301.60-0.40-19.51%112641.41%
FAS240621C000990002024-06-14 12:52PM EDT99.001.461.101.35-0.54-27.00%328040.28%
FAS240621C000995002024-06-14 12:59PM EDT99.501.300.951.20+0.05+4.00%8940.87%
FAS240621C001000002024-06-14 3:47PM EDT100.000.910.801.00-0.54-37.24%1291,16339.94%
FAS240621C001005002024-06-14 3:41PM EDT100.500.800.700.90-0.20-20.00%1340.92%
FAS240621C001010002024-06-14 2:37PM EDT101.000.640.600.75-0.44-40.74%175440.38%
FAS240621C001015002024-06-12 9:56AM EDT101.502.700.500.650.00--140.67%
FAS240621C001020002024-06-14 3:35PM EDT102.000.500.450.55-0.25-33.33%6311940.67%
FAS240621C001025002024-06-14 2:59PM EDT102.500.410.350.50-0.20-32.79%625841.80%
FAS240621C001030002024-06-14 12:43PM EDT103.000.400.300.40-0.17-29.82%1721441.02%
FAS240621C001035002024-06-14 12:21PM EDT103.500.350.250.35-0.17-32.69%33041.60%
FAS240621C001040002024-06-14 12:47PM EDT104.000.240.200.30-0.16-40.00%911341.94%
FAS240621C001045002024-06-13 3:52PM EDT104.500.400.150.250.00-454341.99%
FAS240621C001050002024-06-14 10:21AM EDT105.000.150.150.20-0.20-57.14%1318241.60%
FAS240621C001055002024-06-13 3:54PM EDT105.500.300.100.200.00-203643.56%
FAS240621C001060002024-06-12 10:34AM EDT106.000.100.100.20-0.95-90.48%12945.51%
FAS240621C001065002024-06-11 11:20AM EDT106.500.450.050.150.00--2044.43%
FAS240621C001070002024-06-14 12:21PM EDT107.000.100.050.15-0.07-41.18%26146.29%
FAS240621C001075002024-06-12 10:12AM EDT107.500.600.050.750.00-1660.89%
FAS240621C001080002024-06-13 9:30AM EDT108.000.760.050.750.00-104562.89%
FAS240621C001085002024-06-12 9:48AM EDT108.500.500.050.750.00-2664.94%
FAS240621C001090002024-06-13 1:22PM EDT109.000.160.050.750.00-112566.89%
FAS240621C001095002024-06-12 12:52PM EDT109.500.300.050.750.00--868.90%
FAS240621C001100002024-06-14 1:20PM EDT110.000.070.050.10-0.05-41.67%3571950.00%
FAS240621C001105002024-06-12 2:57PM EDT110.500.170.000.750.00-5771.58%
FAS240621C001110002024-06-14 2:28PM EDT111.000.100.000.15-0.09-47.37%32552.93%
FAS240621C001115002024-06-14 11:31AM EDT111.500.100.000.70-0.70-87.50%331874.02%
FAS240621C001120002024-06-14 12:00PM EDT112.000.100.000.70-0.10-50.00%525075.88%
FAS240621C001125002024-06-14 12:21PM EDT112.500.120.000.65+0.02+20.00%3336776.37%
FAS240621C001130002024-06-14 12:28PM EDT113.000.050.000.15-0.05-50.00%91,01458.98%
FAS240621C001140002024-06-07 2:46PM EDT114.000.050.000.65-0.40-88.89%12281.64%
FAS240621C001150002024-06-13 9:30AM EDT115.000.390.000.750.00-127287.89%
FAS240621C001160002024-06-06 10:25AM EDT116.000.330.000.750.00-101091.31%
FAS240621C001170002024-06-13 3:51PM EDT117.000.050.000.750.00-41550094.63%
FAS240621C001190002024-06-03 10:14AM EDT119.000.200.001.000.00-11108.11%
FAS240621C001200002024-06-05 9:42AM EDT120.000.400.000.750.00-1108104.40%
FAS240621C001250002024-06-14 9:54AM EDT125.000.030.000.20-0.34-91.89%19894.73%
FAS240621C001300002024-06-05 9:30AM EDT130.000.050.000.750.00-26134.08%
FAS240621C001400002024-06-13 9:33AM EDT140.000.050.000.400.00-5051143.75%
FAS240621C001450002024-06-03 10:16AM EDT145.000.050.000.750.00-11172.27%
FAS240621C001550002024-06-12 9:35AM EDT155.000.050.000.750.00--321194.73%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FAS240621P000500002024-05-30 10:52AM EDT50.000.050.000.750.00-11290.63%
FAS240621P000600002024-06-12 9:43AM EDT60.000.050.000.050.00-86110148.44%
FAS240621P000650002024-05-22 9:30AM EDT65.000.100.000.150.00-12144.53%
FAS240621P000700002024-06-11 3:47PM EDT70.000.100.000.300.00-226134.77%
FAS240621P000750002024-06-14 3:36PM EDT75.000.100.050.450.00-111121.09%
FAS240621P000800002024-06-12 9:31AM EDT80.000.100.050.750.00-1022106.64%
FAS240621P000820002024-05-28 1:54PM EDT82.000.410.050.350.00-13382.23%
FAS240621P000830002024-06-14 12:21PM EDT83.000.180.100.75-0.21-53.85%2392.19%
FAS240621P000840002024-05-24 10:17AM EDT84.000.400.150.250.00-3672.85%
FAS240621P000850002024-06-14 3:54PM EDT85.000.200.150.25-0.05-20.00%7410268.16%
FAS240621P000860002024-05-17 3:50PM EDT86.000.340.150.250.00-3363.48%
FAS240621P000870002024-06-14 3:31PM EDT87.000.270.150.30+0.02+8.00%1001860.35%
FAS240621P000880002024-06-14 12:21PM EDT88.000.300.200.35-0.15-33.33%44658.40%
FAS240621P000890002024-06-14 3:31PM EDT89.000.330.250.35-0.02-5.71%1092854.69%
FAS240621P000900002024-06-14 12:08PM EDT90.000.410.350.45+0.07+20.59%19053.96%
FAS240621P000910002024-06-14 12:48PM EDT91.000.450.400.50+0.05+12.50%215350.44%
FAS240621P000920002024-06-14 9:33AM EDT92.000.800.500.60+0.30+60.00%62449.76%
FAS240621P000930002024-06-14 3:54PM EDT93.000.730.650.75-0.17-18.89%373447.95%
FAS240621P000940002024-06-14 1:32PM EDT94.000.880.800.95+0.03+3.53%132346.48%
FAS240621P000950002024-06-14 3:46PM EDT95.001.051.001.100.00-48617242.87%
FAS240621P000960002024-06-14 1:26PM EDT96.001.421.251.50+0.17+13.60%149343.56%
FAS240621P000970002024-06-14 1:43PM EDT97.001.811.651.85+0.09+5.23%206841.75%
FAS240621P000980002024-06-14 3:24PM EDT98.002.322.102.35+0.29+14.29%465441.50%
FAS240621P000985002024-06-13 12:03PM EDT98.503.102.352.600.00-226640.77%
FAS240621P000990002024-06-14 3:56PM EDT99.003.052.652.95+0.43+16.41%185141.75%
FAS240621P000995002024-06-12 2:01PM EDT99.502.633.003.300.00--1242.33%
FAS240621P001000002024-06-14 9:57AM EDT100.004.103.303.60+1.12+37.58%440441.50%
FAS240621P001010002024-06-14 10:41AM EDT101.005.204.004.40+1.45+38.67%420943.31%
FAS240621P001020002024-06-14 11:12AM EDT102.004.904.105.20+0.40+8.89%35543.99%
FAS240621P001030002024-06-14 10:59AM EDT103.006.455.006.10+1.15+21.70%23546.44%
FAS240621P001040002024-06-14 10:56AM EDT104.007.405.807.00+0.94+14.55%23348.15%
FAS240621P001050002024-06-14 10:53AM EDT105.008.407.007.90+1.70+25.37%314149.12%
FAS240621P001055002024-06-07 11:37AM EDT105.503.906.508.400.00-11151.27%
FAS240621P001060002024-06-07 2:25PM EDT106.003.706.808.900.00-104053.42%
FAS240621P001065002024-06-10 1:00PM EDT106.505.608.709.400.00-1555.47%
FAS240621P001070002024-06-14 9:46AM EDT107.0010.218.109.90+3.76+58.29%101457.57%
FAS240621P001075002024-05-30 12:16PM EDT107.507.998.6010.400.00-1159.57%
FAS240621P001080002024-06-07 11:00AM EDT108.0011.089.1011.00+5.88+113.08%32965.82%
FAS240621P001085002024-06-14 9:45AM EDT108.5011.519.4011.50+1.62+16.38%202067.87%
FAS240621P001090002024-06-14 9:45AM EDT109.0011.8010.4011.90+0.71+6.40%6665.63%
FAS240621P001095002024-05-24 12:26PM EDT109.506.3011.2012.400.00-101667.48%
FAS240621P001100002024-06-13 3:23PM EDT110.0011.7811.3013.000.00-10173.93%
FAS240621P001110002024-05-24 3:38PM EDT111.007.3012.3013.900.00-3373.24%
FAS240621P001120002024-05-24 10:57AM EDT112.007.9513.1015.000.00-25081.69%
FAS240621P001125002024-06-13 10:43AM EDT112.5015.6814.1015.400.00-1078.71%
FAS240621P001150002024-05-23 9:33AM EDT115.009.0015.5018.000.00-11192.77%
FAS240621P001200002024-05-29 11:24AM EDT120.0020.9520.6022.900.00-10104.10%
FAS240621P001300002024-05-14 3:38PM EDT130.0022.2029.6034.000.00--0185.84%