Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0708 -0,0035 (-0,32%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 -0,70 (-0,03%) Bitcoin EUR
62.246,79 +404,04 (+0,65%)
Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240719C00040000 | 2024-01-10 12:45PM EDT | 40.00 | 43.83 | 49.00 | 53.90 | 0.00 | - | - | 30 | 0.00% |
| FAS240719C00045000 | 2024-01-24 10:43AM EDT | 45.00 | 42.42 | 52.20 | 57.00 | 0.00 | - | 4 | 5 | 206.06% |
| FAS240719C00050000 | 2024-04-16 9:41AM EDT | 50.00 | 44.46 | 59.80 | 63.50 | 0.00 | - | 1 | 10 | 399.32% |
| FAS240719C00055000 | 2024-06-06 3:27PM EDT | 55.00 | 47.75 | 40.40 | 44.80 | 0.00 | - | 5 | 23 | 89.45% |
| FAS240719C00057000 | 2024-01-16 3:55PM EDT | 57.00 | 26.15 | 38.00 | 42.20 | 0.00 | - | 1 | 4 | 143.95% |
| FAS240719C00058000 | 2024-01-18 11:40AM EDT | 58.00 | 24.90 | 36.30 | 40.20 | 0.00 | - | 4 | 5 | 112.50% |
| FAS240719C00059000 | 2024-01-30 2:44PM EDT | 59.00 | 35.60 | 39.50 | 43.50 | 0.00 | - | - | 10 | 163.01% |
| FAS240719C00060000 | 2024-05-15 9:30AM EDT | 60.00 | 49.31 | 35.10 | 39.00 | 0.00 | - | 1 | 66 | 128.32% |
| FAS240719C00061000 | 2024-01-16 1:45PM EDT | 61.00 | 23.37 | 34.00 | 38.50 | 0.00 | - | 5 | 9 | 135.69% |
| FAS240719C00062000 | 2024-01-24 11:39AM EDT | 62.00 | 27.63 | 36.50 | 40.90 | 0.00 | - | 10 | 11 | 154.30% |
| FAS240719C00063000 | 2024-02-22 2:43PM EDT | 63.00 | 36.93 | 43.20 | 48.00 | 0.00 | - | 10 | 3 | 262.89% |
| FAS240719C00064000 | 2024-06-13 11:10AM EDT | 64.00 | 33.03 | 31.50 | 35.90 | 0.00 | - | 1 | 3 | 74.80% |
| FAS240719C00065000 | 2024-06-03 9:30AM EDT | 65.00 | 40.80 | 30.50 | 34.90 | 0.00 | - | 1 | 28 | 72.36% |
| FAS240719C00066000 | 2024-06-03 1:04PM EDT | 66.00 | 36.14 | 29.60 | 34.00 | 0.00 | - | 1 | 53 | 74.90% |
| FAS240719C00067000 | 2024-06-13 11:43AM EDT | 67.00 | 30.57 | 28.60 | 32.90 | 0.00 | - | 1 | 2 | 70.22% |
| FAS240719C00068000 | 2024-04-08 12:28PM EDT | 68.00 | 42.40 | 34.50 | 37.60 | 0.00 | - | 1 | 2 | 177.83% |
| FAS240719C00069000 | 2024-05-02 9:41AM EDT | 69.00 | 30.25 | 34.50 | 39.40 | 0.00 | - | 30 | 5 | 197.22% |
| FAS240719C00070000 | 2024-06-14 11:08AM EDT | 70.00 | 27.35 | 26.00 | 30.00 | -8.55 | -23.82% | 1 | 25 | 72.22% |
| FAS240719C00071000 | 2024-06-13 11:16AM EDT | 71.00 | 26.65 | 25.00 | 29.10 | 0.00 | - | 2 | 5 | 71.19% |
| FAS240719C00072000 | 2024-04-15 1:55PM EDT | 72.00 | 25.61 | 36.70 | 41.50 | 0.00 | - | 1 | 11 | 242.43% |
| FAS240719C00073000 | 2024-05-28 11:54AM EDT | 73.00 | 30.67 | 23.10 | 25.90 | 0.00 | - | 22 | 34 | 84.59% |
| FAS240719C00074000 | 2024-05-17 3:55PM EDT | 74.00 | 38.70 | 21.90 | 25.80 | 0.00 | - | 2 | 5 | 57.81% |
| FAS240719C00075000 | 2024-05-23 10:22AM EDT | 75.00 | 31.73 | 22.60 | 23.70 | 0.00 | - | 1 | 28 | 63.67% |
| FAS240719C00076000 | 2024-05-28 11:54AM EDT | 76.00 | 27.67 | 20.60 | 22.80 | 0.00 | - | 22 | 32 | 74.10% |
| FAS240719C00080000 | 2024-06-14 10:08AM EDT | 80.00 | 16.93 | 16.10 | 18.80 | -3.67 | -17.82% | 1 | 259 | 62.84% |
| FAS240719C00085000 | 2024-06-14 3:35PM EDT | 85.00 | 13.90 | 13.60 | 14.90 | -1.86 | -11.80% | 40 | 200 | 54.96% |
| FAS240719C00090000 | 2024-06-14 3:05PM EDT | 90.00 | 9.80 | 9.60 | 10.00 | -0.92 | -8.58% | 52 | 253 | 48.02% |
| FAS240719C00095000 | 2024-06-14 1:58PM EDT | 95.00 | 6.00 | 6.30 | 6.60 | -0.62 | -9.37% | 30 | 361 | 45.04% |
| FAS240719C00100000 | 2024-06-14 11:33AM EDT | 100.00 | 4.00 | 3.70 | 4.00 | +0.30 | +8.11% | 85 | 1,121 | 43.01% |
| FAS240719C00105000 | 2024-06-14 3:27PM EDT | 105.00 | 2.25 | 2.10 | 2.25 | +0.25 | +12.50% | 21 | 1,209 | 41.94% |
| FAS240719C00110000 | 2024-06-14 3:21PM EDT | 110.00 | 1.20 | 1.15 | 1.25 | +0.10 | +9.09% | 6 | 330 | 42.26% |
| FAS240719C00115000 | 2024-06-14 1:58PM EDT | 115.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 5 | 214 | 43.21% |
| FAS240719C00120000 | 2024-06-13 11:02AM EDT | 120.00 | 0.39 | 0.35 | 0.45 | 0.00 | - | 50 | 432 | 45.70% |
| FAS240719C00125000 | 2024-06-11 3:50PM EDT | 125.00 | 0.26 | 0.10 | 0.50 | 0.00 | - | 14 | 176 | 53.52% |
| FAS240719C00130000 | 2024-06-12 3:19PM EDT | 130.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 583 | 52.15% |
| FAS240719C00135000 | 2024-06-05 9:43AM EDT | 135.00 | 0.40 | 0.05 | 1.05 | 0.00 | - | 1 | 54 | 66.94% |
| FAS240719C00140000 | 2024-05-17 11:42AM EDT | 140.00 | 0.45 | 0.05 | 1.05 | 0.00 | - | 1 | 26 | 72.56% |
| FAS240719C00145000 | 2024-05-24 9:30AM EDT | 145.00 | 0.17 | 0.05 | 1.05 | 0.00 | - | 1 | 16 | 77.83% |
| FAS240719C00150000 | 2024-04-10 12:11PM EDT | 150.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 3 | 5 | 78.96% |
| FAS240719C00160000 | 2024-04-05 10:02AM EDT | 160.00 | 0.32 | 0.00 | 1.35 | 0.00 | - | 2 | 0 | 95.95% |
| FAS240719C00165000 | 2024-05-20 10:05AM EDT | 165.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 3 | 90.33% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240719P00035000 | 2024-05-24 9:30AM EDT | 35.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 143 | 147.27% |
| FAS240719P00040000 | 2024-06-13 12:13PM EDT | 40.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 46 | 129.30% |
| FAS240719P00045000 | 2024-04-19 3:07PM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 50.00% |
| FAS240719P00050000 | 2024-06-11 3:49PM EDT | 50.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 230 | 115.63% |
| FAS240719P00052000 | 2024-06-07 2:43PM EDT | 52.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 5 | 46 | 105.96% |
| FAS240719P00053000 | 2024-03-19 1:55PM EDT | 53.00 | 0.43 | 0.25 | 1.55 | 0.00 | - | 10 | 109 | 135.11% |
| FAS240719P00054000 | 2024-03-21 10:07AM EDT | 54.00 | 0.27 | 0.25 | 0.60 | 0.00 | - | 3 | 3 | 112.31% |
| FAS240719P00055000 | 2024-06-11 10:52AM EDT | 55.00 | 0.17 | 0.00 | 0.80 | 0.00 | - | 1 | 38 | 108.01% |
| FAS240719P00056000 | 2024-01-30 3:07PM EDT | 56.00 | 1.25 | 0.40 | 0.95 | 0.00 | - | 1 | 7 | 116.89% |
| FAS240719P00057000 | 2024-06-03 10:02AM EDT | 57.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 5 | 54 | 103.32% |
| FAS240719P00058000 | 2024-04-16 11:50AM EDT | 58.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 2 | 84 | 99.32% |
| FAS240719P00059000 | 2024-03-25 9:32AM EDT | 59.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 44 | 139 | 25.00% |
| FAS240719P00060000 | 2024-06-10 11:23AM EDT | 60.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 6 | 108 | 80.86% |
| FAS240719P00062000 | 2024-02-07 12:50PM EDT | 62.00 | 2.10 | 1.15 | 2.20 | 0.00 | - | - | 1 | 124.63% |
| FAS240719P00063000 | 2024-05-08 1:51PM EDT | 63.00 | 0.25 | 0.00 | 1.15 | 0.00 | - | 4 | 7 | 92.38% |
| FAS240719P00064000 | 2024-04-24 11:39AM EDT | 64.00 | 0.65 | 0.10 | 2.45 | 0.00 | - | 1 | 103 | 108.94% |
| FAS240719P00065000 | 2024-06-11 2:11PM EDT | 65.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 4 | 23 | 81.45% |
| FAS240719P00066000 | 2024-04-12 12:08PM EDT | 66.00 | 1.58 | 0.10 | 0.75 | 0.00 | - | 1 | 36 | 78.81% |
| FAS240719P00068000 | 2024-04-08 12:08PM EDT | 68.00 | 1.05 | 0.15 | 0.75 | 0.00 | - | 1 | 59 | 74.66% |
| FAS240719P00069000 | 2024-04-11 10:07AM EDT | 69.00 | 1.75 | 0.15 | 0.75 | 0.00 | - | 6 | 7 | 72.17% |
| FAS240719P00070000 | 2024-06-07 2:45PM EDT | 70.00 | 0.30 | 0.20 | 0.75 | 0.00 | - | 10 | 67 | 70.51% |
| FAS240719P00071000 | 2024-04-12 12:08PM EDT | 71.00 | 2.13 | 0.15 | 0.75 | 0.00 | - | 1 | 1 | 67.24% |
| FAS240719P00072000 | 2024-06-11 10:52AM EDT | 72.00 | 0.38 | 0.20 | 0.50 | 0.00 | - | 1 | 15 | 61.43% |
| FAS240719P00073000 | 2024-04-22 2:46PM EDT | 73.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FAS240719P00074000 | 2024-02-01 12:24PM EDT | 74.00 | 5.42 | 2.20 | 4.30 | 0.00 | - | - | 2 | 109.62% |
| FAS240719P00075000 | 2024-06-14 3:31PM EDT | 75.00 | 0.50 | 0.45 | 0.55 | -0.31 | -38.27% | 2 | 107 | 59.08% |
| FAS240719P00076000 | 2024-06-10 10:44AM EDT | 76.00 | 0.57 | 0.00 | 0.60 | +0.17 | +42.50% | 10 | 51 | 50.59% |
| FAS240719P00080000 | 2024-06-14 10:37AM EDT | 80.00 | 0.87 | 0.70 | 0.85 | +0.17 | +24.29% | 80 | 293 | 53.17% |
| FAS240719P00085000 | 2024-06-14 3:31PM EDT | 85.00 | 1.33 | 1.25 | 1.40 | +0.03 | +2.31% | 11 | 176 | 50.00% |
| FAS240719P00090000 | 2024-06-14 1:58PM EDT | 90.00 | 2.50 | 1.35 | 2.40 | +0.33 | +15.21% | 29 | 158 | 46.70% |
| FAS240719P00095000 | 2024-06-14 3:53PM EDT | 95.00 | 4.00 | 3.80 | 4.00 | +0.55 | +15.94% | 24 | 232 | 43.91% |
| FAS240719P00100000 | 2024-06-14 3:05PM EDT | 100.00 | 6.50 | 5.30 | 6.50 | +0.80 | +14.04% | 12 | 194 | 42.76% |
| FAS240719P00105000 | 2024-06-14 10:54AM EDT | 105.00 | 10.10 | 7.50 | 9.90 | 0.00 | - | 14 | 322 | 43.12% |
| FAS240719P00110000 | 2024-06-13 10:43AM EDT | 110.00 | 14.13 | 12.00 | 14.80 | 0.00 | - | 2 | 197 | 53.72% |
| FAS240719P00115000 | 2024-06-03 11:27AM EDT | 115.00 | 14.50 | 16.40 | 18.50 | 0.00 | - | 2 | 13 | 47.51% |
| FAS240719P00120000 | 2024-06-03 11:09AM EDT | 120.00 | 18.40 | 22.40 | 24.00 | 0.00 | - | 27 | 75 | 50.29% |
| FAS240719P00125000 | 2024-05-28 1:41PM EDT | 125.00 | 23.34 | 26.00 | 30.00 | 0.00 | - | 3 | 7 | 52.83% |
| FAS240719P00130000 | 2024-06-13 9:34AM EDT | 130.00 | 32.25 | 31.00 | 35.00 | 0.00 | - | 5 | 25 | 59.03% |
| FAS240719P00140000 | 2024-05-23 9:39AM EDT | 140.00 | 32.90 | 41.00 | 45.00 | 0.00 | - | - | 0 | 70.31% |
| FAS240719P00150000 | 2024-05-09 10:02AM EDT | 150.00 | 45.01 | 44.00 | 48.10 | 0.00 | - | 2 | 0 | 0.00% |
| FAS240719P00165000 | 2024-04-12 3:07PM EDT | 165.00 | 70.20 | 55.00 | 59.30 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.