Mercados españoles abiertos en 4 hrs 34 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.683,96 +510,81 (+1,30%) Dólar/Euro
1,0719 +0,0003 (+0,03%) Petróleo Brent
85,21 +0,20 (+0,24%) Bitcoin EUR
58.062,10 +1.695,77 (+3,01%)
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 comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240705C00075000 | 2024-06-07 11:10AM EDT | 75.00 | 29.40 | 25.40 | 29.70 | 0.00 | - | 2 | 0 | 122.17% |
| FAS240705C00080000 | 2024-06-18 10:29AM EDT | 80.00 | 23.52 | 20.40 | 24.00 | +2.92 | +14.17% | 1 | 3 | 78.71% |
| FAS240705C00085000 | 2024-06-07 11:05AM EDT | 85.00 | 20.02 | 15.50 | 19.00 | 0.00 | - | 1 | 0 | 65.43% |
| FAS240705C00092000 | 2024-06-14 2:17PM EDT | 92.00 | 6.80 | 10.10 | 12.60 | 0.00 | - | - | 4 | 73.54% |
| FAS240705C00093000 | 2024-06-14 2:44PM EDT | 93.00 | 6.30 | 8.30 | 10.40 | 0.00 | - | - | 1 | 69.78% |
| FAS240705C00094000 | 2024-06-17 1:07PM EDT | 94.00 | 6.25 | 8.30 | 9.20 | 0.00 | - | 1 | 1 | 50.20% |
| FAS240705C00095000 | 2024-06-17 10:45AM EDT | 95.00 | 4.88 | 6.10 | 8.30 | 0.00 | - | 1 | 2 | 57.86% |
| FAS240705C00096000 | 2024-06-18 3:09PM EDT | 96.00 | 6.30 | 5.90 | 8.20 | 0.00 | - | 2 | 3 | 69.51% |
| FAS240705C00097000 | 2024-06-21 9:39AM EDT | 97.00 | 5.99 | 4.70 | 6.60 | 0.00 | - | 1 | 5 | 53.35% |
| FAS240705C00097500 | 2024-06-21 11:43AM EDT | 97.50 | 4.90 | 4.80 | 6.30 | 0.00 | - | 1 | 4 | 54.15% |
| FAS240705C00098000 | 2024-06-18 3:12PM EDT | 98.00 | 5.00 | 5.50 | 5.90 | 0.00 | - | 3 | 1 | 53.03% |
| FAS240705C00098500 | 2024-06-21 1:03PM EDT | 98.50 | 4.90 | 5.10 | 5.50 | 0.00 | - | 12 | 13 | 51.81% |
| FAS240705C00099000 | 2024-06-21 11:37AM EDT | 99.00 | 4.20 | 4.80 | 5.10 | 0.00 | - | 1 | 24 | 50.49% |
| FAS240705C00099500 | 2024-06-18 12:29PM EDT | 99.50 | 4.60 | 4.40 | 4.80 | 0.00 | - | - | 1 | 50.59% |
| FAS240705C00100000 | 2024-06-25 2:33PM EDT | 100.00 | 4.71 | 4.10 | 4.50 | +1.21 | +34.57% | 1 | 755 | 50.54% |
| FAS240705C00100500 | 2024-06-18 12:31PM EDT | 100.50 | 4.00 | 3.80 | 4.10 | 0.00 | - | 1 | 18 | 48.78% |
| FAS240705C00101000 | 2024-06-25 12:39PM EDT | 101.00 | 3.62 | 3.50 | 3.80 | +0.52 | +16.77% | 4 | 8 | 48.39% |
| FAS240705C00101500 | 2024-06-24 1:26PM EDT | 101.50 | 5.60 | 3.20 | 3.50 | 0.00 | - | 6 | 8 | 47.80% |
| FAS240705C00102000 | 2024-06-25 10:29AM EDT | 102.00 | 3.96 | 2.15 | 3.20 | -0.74 | -15.74% | 21 | 37 | 47.07% |
| FAS240705C00102500 | 2024-06-25 12:31PM EDT | 102.50 | 2.72 | 2.70 | 2.95 | -1.28 | -32.00% | 2 | 6 | 46.88% |
| FAS240705C00103000 | 2024-06-25 10:02AM EDT | 103.00 | 3.48 | 2.50 | 2.70 | +0.38 | +12.26% | 11 | 21 | 46.51% |
| FAS240705C00104000 | 2024-06-24 9:50AM EDT | 104.00 | 3.10 | 1.20 | 2.25 | 0.00 | - | 13 | 19 | 45.95% |
| FAS240705C00105000 | 2024-06-25 10:02AM EDT | 105.00 | 2.20 | 1.65 | 1.85 | -1.12 | -33.73% | 10 | 33 | 45.36% |
| FAS240705C00106000 | 2024-06-25 12:34PM EDT | 106.00 | 1.30 | 1.35 | 1.50 | -1.70 | -56.67% | 4 | 10 | 44.80% |
| FAS240705C00106500 | 2024-06-25 9:47AM EDT | 106.50 | 2.05 | 1.20 | 1.35 | -0.49 | -19.29% | 1 | 15 | 44.63% |
| FAS240705C00107000 | 2024-06-25 3:35PM EDT | 107.00 | 1.15 | 1.10 | 1.25 | -1.11 | -49.12% | 6 | 23 | 45.17% |
| FAS240705C00107500 | 2024-06-24 12:42PM EDT | 107.50 | 2.15 | 0.95 | 1.10 | 0.00 | - | 12 | 21 | 44.63% |
| FAS240705C00108000 | 2024-06-25 9:57AM EDT | 108.00 | 1.40 | 0.85 | 1.00 | -0.34 | -19.54% | 1 | 20 | 44.82% |
| FAS240705C00108500 | 2024-06-21 12:49PM EDT | 108.50 | 0.65 | 0.75 | 0.90 | 0.00 | - | 5 | 5 | 44.87% |
| FAS240705C00109000 | 2024-06-21 1:53PM EDT | 109.00 | 0.70 | 0.65 | 0.80 | 0.00 | - | 5 | 15 | 44.73% |
| FAS240705C00110000 | 2024-06-25 11:23AM EDT | 110.00 | 0.65 | 0.50 | 0.65 | -0.77 | -54.23% | 9 | 126 | 45.02% |
| FAS240705C00111000 | 2024-06-24 11:12AM EDT | 111.00 | 1.12 | 0.40 | 0.50 | 0.00 | - | 21 | 23 | 44.58% |
| FAS240705C00112000 | 2024-06-24 3:57PM EDT | 112.00 | 0.70 | 0.30 | 0.40 | 0.00 | - | 55 | 73 | 44.87% |
| FAS240705C00114000 | 2024-06-21 9:47AM EDT | 114.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | 1 | 91 | 47.27% |
| FAS240705C00115000 | 2024-06-25 9:37AM EDT | 115.00 | 0.35 | 0.15 | 0.25 | -0.01 | -2.78% | 7 | 62 | 47.95% |
| FAS240705C00116000 | 2024-06-24 3:38PM EDT | 116.00 | 0.30 | 0.10 | 0.30 | -0.05 | -14.29% | 2 | 47 | 52.73% |
| FAS240705C00117000 | 2024-06-24 10:53AM EDT | 117.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 9 | 9 | 55.37% |
| FAS240705C00118000 | 2024-06-18 1:34PM EDT | 118.00 | 0.21 | 0.05 | 0.25 | 0.00 | - | - | 2 | 50.29% |
| FAS240705C00120000 | 2024-06-24 10:24AM EDT | 120.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 67.29% |
| FAS240705C00123000 | 2024-06-18 11:48AM EDT | 123.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 73.73% |
| FAS240705C00125000 | 2024-06-24 9:44AM EDT | 125.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 8 | 63.87% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240705P00060000 | 2024-06-25 11:33AM EDT | 60.00 | 0.10 | 0.00 | 0.25 | +0.05 | +100.00% | 1 | 2 | 152.34% |
| FAS240705P00065000 | 2024-06-21 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 158.98% |
| FAS240705P00075000 | 2024-05-28 10:55AM EDT | 75.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 116.99% |
| FAS240705P00080000 | 2024-06-25 9:30AM EDT | 80.00 | 0.10 | 0.10 | 0.25 | -0.23 | -69.70% | 1 | 7 | 81.84% |
| FAS240705P00085000 | 2024-06-17 10:39AM EDT | 85.00 | 0.64 | 0.10 | 0.25 | 0.00 | - | 11 | 16 | 64.45% |
| FAS240705P00088000 | 2024-06-25 3:59PM EDT | 88.00 | 0.21 | 0.20 | 0.30 | +0.06 | +40.00% | 5 | 12 | 58.50% |
| FAS240705P00090000 | 2024-06-24 10:22AM EDT | 90.00 | 0.23 | 0.25 | 0.35 | 0.00 | - | 6 | 41 | 53.61% |
| FAS240705P00092000 | 2024-06-24 3:03PM EDT | 92.00 | 0.22 | 0.35 | 0.50 | 0.00 | - | 49 | 40 | 50.78% |
| FAS240705P00093000 | 2024-06-18 10:06AM EDT | 93.00 | 1.30 | 0.45 | 0.55 | 0.00 | - | - | 2 | 50.64% |
| FAS240705P00094000 | 2024-06-25 11:01AM EDT | 94.00 | 0.50 | 0.55 | 0.65 | -0.53 | -51.46% | 1 | 3 | 49.17% |
| FAS240705P00095000 | 2024-06-21 11:36AM EDT | 95.00 | 1.10 | 0.65 | 0.80 | 0.00 | - | 2 | 4 | 48.41% |
| FAS240705P00095500 | 2024-06-17 10:28AM EDT | 95.50 | 2.70 | 0.75 | 0.90 | 0.00 | - | - | 1 | 48.34% |
| FAS240705P00096000 | 2024-06-24 11:55AM EDT | 96.00 | 0.40 | 0.85 | 1.00 | 0.00 | - | 2 | 20 | 48.10% |
| FAS240705P00096500 | 2024-06-17 11:26AM EDT | 96.50 | 3.00 | 0.90 | 1.10 | 0.00 | - | - | 1 | 47.68% |
| FAS240705P00097000 | 2024-06-25 3:30PM EDT | 97.00 | 1.04 | 1.00 | 1.20 | +0.44 | +73.33% | 13 | 14 | 47.10% |
| FAS240705P00098000 | 2024-06-25 1:39PM EDT | 98.00 | 1.30 | 1.25 | 1.40 | -1.18 | -47.58% | 1 | 8 | 45.48% |
| FAS240705P00098500 | 2024-06-25 11:06AM EDT | 98.50 | 1.30 | 1.35 | 2.40 | +0.65 | +100.00% | 3 | 2 | 50.76% |
| FAS240705P00099000 | 2024-06-24 11:16AM EDT | 99.00 | 0.70 | 1.50 | 1.85 | 0.00 | - | 2 | 41 | 47.41% |
| FAS240705P00100000 | 2024-06-25 3:21PM EDT | 100.00 | 1.86 | 1.85 | 2.05 | +0.85 | +84.16% | 6 | 75 | 44.48% |
| FAS240705P00100500 | 2024-06-13 10:17AM EDT | 100.50 | 5.50 | 2.00 | 2.25 | 0.00 | - | 4 | 4 | 44.34% |
| FAS240705P00101000 | 2024-06-24 3:12PM EDT | 101.00 | 1.22 | 1.95 | 2.45 | 0.00 | - | 1 | 14 | 43.99% |
| FAS240705P00101500 | 2024-06-13 10:09AM EDT | 101.50 | 6.20 | 2.35 | 4.20 | 0.00 | - | 4 | 17 | 52.81% |
| FAS240705P00102000 | 2024-06-20 2:03PM EDT | 102.00 | 2.80 | 2.60 | 2.90 | 0.00 | - | 11 | 63 | 43.51% |
| FAS240705P00102500 | 2024-06-24 10:15AM EDT | 102.50 | 1.80 | 2.90 | 3.10 | 0.00 | - | 1 | 8 | 42.58% |
| FAS240705P00103000 | 2024-06-25 9:40AM EDT | 103.00 | 2.00 | 3.10 | 3.40 | +0.31 | +18.34% | 1 | 41 | 42.92% |
| FAS240705P00104000 | 2024-06-20 9:46AM EDT | 104.00 | 4.80 | 3.60 | 4.10 | 0.00 | - | 2 | 4 | 44.58% |
| FAS240705P00104500 | 2024-06-12 2:48PM EDT | 104.50 | 7.20 | 4.00 | 5.70 | 0.00 | - | - | 11 | 51.27% |
| FAS240705P00105000 | 2024-06-24 3:57PM EDT | 105.00 | 3.00 | 4.20 | 4.60 | 0.00 | - | 2 | 19 | 42.38% |
| FAS240705P00105500 | 2024-06-24 12:39PM EDT | 105.50 | 2.60 | 2.90 | 6.00 | 0.00 | - | 11 | 20 | 59.13% |
| FAS240705P00106000 | 2024-06-20 2:27PM EDT | 106.00 | 4.79 | 4.90 | 5.30 | 0.00 | - | 10 | 11 | 42.48% |
| FAS240705P00106500 | 2024-06-25 2:14PM EDT | 106.50 | 5.30 | 5.20 | 6.60 | -1.00 | -15.87% | 1 | 11 | 58.03% |
| FAS240705P00107500 | 2024-06-10 2:08PM EDT | 107.50 | 7.20 | 6.00 | 8.10 | 0.00 | - | - | 2 | 53.71% |
| FAS240705P00108500 | 2024-06-25 10:17AM EDT | 108.50 | 5.84 | 6.80 | 9.00 | -5.46 | -48.32% | 6 | 57 | 55.47% |
| FAS240705P00109500 | 2024-06-10 3:15PM EDT | 109.50 | 8.50 | 7.40 | 9.00 | 0.00 | - | - | 6 | 61.52% |
| FAS240705P00110000 | 2024-06-20 2:01PM EDT | 110.00 | 7.70 | 7.70 | 8.70 | 0.00 | - | 3 | 6 | 47.56% |
| FAS240705P00112000 | 2024-06-03 11:35AM EDT | 112.00 | 11.50 | 8.50 | 11.40 | 0.00 | - | 4 | 4 | 69.58% |
| FAS240705P00114000 | 2024-06-04 10:16AM EDT | 114.00 | 11.80 | 11.60 | 13.70 | 0.00 | - | 2 | 2 | 59.91% |
| FAS240705P00130000 | 2024-06-17 11:40AM EDT | 130.00 | 32.65 | 25.50 | 29.90 | 0.00 | - | 27 | 27 | 138.31% |
© 2024 Yahoo. Todos los derechos reservados.