Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.941,62 -881,42 (-1,47%)
Direxion Daily Regional Banks Bull 3X Shares (DPST)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240503C00045000 | 2024-04-26 1:38PM EDT | 45.00 | 24.30 | 22.30 | 25.50 | +0.20 | +0.83% | 82 | 8 | 230.47% |
| DPST240503C00050000 | 2024-04-26 2:52PM EDT | 50.00 | 19.49 | 17.60 | 21.00 | +5.09 | +35.35% | 514 | 7 | 207.52% |
| DPST240503C00054000 | 2024-04-16 2:34PM EDT | 54.00 | 7.90 | 12.60 | 17.00 | 0.00 | - | - | 0 | 142.29% |
| DPST240503C00055000 | 2024-04-15 3:35PM EDT | 55.00 | 9.20 | 11.70 | 13.90 | 0.00 | - | - | 6 | 139.55% |
| DPST240503C00056000 | 2024-04-19 11:59AM EDT | 56.00 | 9.60 | 12.10 | 12.90 | 0.00 | - | 1 | 8 | 107.13% |
| DPST240503C00056500 | 2024-04-15 3:59PM EDT | 56.50 | 8.60 | 11.30 | 12.50 | 0.00 | - | - | 8 | 96.09% |
| DPST240503C00057000 | 2024-04-18 10:11AM EDT | 57.00 | 6.40 | 11.40 | 12.00 | 0.00 | - | - | 5 | 111.91% |
| DPST240503C00057500 | 2024-04-19 9:51AM EDT | 57.50 | 7.20 | 10.40 | 11.50 | 0.00 | - | 1 | 3 | 92.58% |
| DPST240503C00058000 | 2024-04-25 10:27AM EDT | 58.00 | 11.40 | 9.20 | 12.20 | 0.00 | - | 3 | 6 | 103.91% |
| DPST240503C00058500 | 2024-04-19 3:37PM EDT | 58.50 | 7.70 | 8.70 | 10.60 | 0.00 | - | 3 | 7 | 56.64% |
| DPST240503C00059000 | 2024-04-26 2:04PM EDT | 59.00 | 10.80 | 8.00 | 10.40 | +2.30 | +27.06% | 1 | 9 | 61.13% |
| DPST240503C00060000 | 2024-04-25 2:26PM EDT | 60.00 | 9.00 | 8.80 | 9.20 | 0.00 | - | 1 | 20 | 101.51% |
| DPST240503C00061000 | 2024-04-23 3:23PM EDT | 61.00 | 10.90 | 6.40 | 8.30 | 0.00 | - | 4 | 6 | 61.23% |
| DPST240503C00061500 | 2024-04-25 10:15AM EDT | 61.50 | 7.60 | 6.30 | 8.00 | 0.00 | - | 1 | 7 | 73.63% |
| DPST240503C00062000 | 2024-04-23 10:14AM EDT | 62.00 | 9.60 | 7.20 | 7.50 | 0.00 | - | 1 | 12 | 97.07% |
| DPST240503C00062500 | 2024-04-25 11:12AM EDT | 62.50 | 7.03 | 6.80 | 7.20 | 0.00 | - | 1 | 22 | 97.46% |
| DPST240503C00063000 | 2024-04-25 2:02PM EDT | 63.00 | 7.13 | 4.50 | 6.80 | 0.00 | - | 2 | 20 | 61.67% |
| DPST240503C00063500 | 2024-04-25 9:32AM EDT | 63.50 | 8.80 | 6.10 | 6.40 | 0.00 | - | 16 | 16 | 95.75% |
| DPST240503C00064000 | 2024-04-25 3:32PM EDT | 64.00 | 7.10 | 5.70 | 6.10 | 0.00 | - | 9 | 15 | 95.21% |
| DPST240503C00064500 | 2024-04-26 1:45PM EDT | 64.50 | 6.24 | 5.40 | 5.80 | -0.48 | -7.14% | 1 | 8 | 95.90% |
| DPST240503C00065000 | 2024-04-26 3:54PM EDT | 65.00 | 5.30 | 3.10 | 5.40 | -0.87 | -14.10% | 12 | 71 | 64.94% |
| DPST240503C00065500 | 2024-04-26 3:46PM EDT | 65.50 | 5.02 | 2.90 | 5.10 | -0.28 | -5.28% | 14 | 13 | 67.38% |
| DPST240503C00066000 | 2024-04-26 3:38PM EDT | 66.00 | 4.90 | 2.70 | 4.80 | -0.20 | -3.92% | 7 | 6 | 69.24% |
| DPST240503C00067000 | 2024-04-26 3:24PM EDT | 67.00 | 4.40 | 2.30 | 4.20 | 0.00 | - | 10 | 27 | 71.39% |
| DPST240503C00067500 | 2024-04-26 10:50AM EDT | 67.50 | 4.17 | 3.60 | 3.90 | -0.13 | -3.02% | 2 | 27 | 91.94% |
| DPST240503C00068000 | 2024-04-26 3:49PM EDT | 68.00 | 3.50 | 2.15 | 3.60 | -0.18 | -4.89% | 9 | 19 | 75.15% |
| DPST240503C00068500 | 2024-04-26 3:55PM EDT | 68.50 | 3.20 | 3.10 | 3.30 | -0.60 | -15.79% | 20 | 14 | 90.04% |
| DPST240503C00069000 | 2024-04-26 3:23PM EDT | 69.00 | 3.33 | 2.85 | 3.10 | -0.67 | -16.75% | 30 | 9 | 89.99% |
| DPST240503C00069500 | 2024-04-26 1:20PM EDT | 69.50 | 3.20 | 2.60 | 2.85 | +0.20 | +6.67% | 4 | 27 | 88.96% |
| DPST240503C00070000 | 2024-04-26 3:45PM EDT | 70.00 | 2.60 | 2.40 | 2.65 | -0.78 | -23.08% | 131 | 91 | 88.96% |
| DPST240503C00070500 | 2024-04-26 10:10AM EDT | 70.50 | 3.21 | 2.20 | 2.40 | +0.51 | +18.89% | 12 | 4 | 87.94% |
| DPST240503C00071000 | 2024-04-26 3:44PM EDT | 71.00 | 2.20 | 2.00 | 2.20 | -0.80 | -26.67% | 24 | 73 | 87.30% |
| DPST240503C00071500 | 2024-04-23 11:43AM EDT | 71.50 | 4.34 | 1.85 | 2.00 | 0.00 | - | 3 | 12 | 87.06% |
| DPST240503C00072000 | 2024-04-26 3:59PM EDT | 72.00 | 1.75 | 0.70 | 1.85 | -0.85 | -32.69% | 32 | 57 | 72.51% |
| DPST240503C00072500 | 2024-04-26 3:53PM EDT | 72.50 | 1.73 | 1.50 | 1.65 | -1.22 | -41.36% | 17 | 9 | 85.60% |
| DPST240503C00073000 | 2024-04-26 2:04PM EDT | 73.00 | 1.78 | 1.35 | 1.50 | -0.27 | -13.17% | 90 | 29 | 85.11% |
| DPST240503C00073500 | 2024-04-26 10:11AM EDT | 73.50 | 2.01 | 1.25 | 1.35 | +0.21 | +11.67% | 1 | 13 | 85.11% |
| DPST240503C00074000 | 2024-04-26 3:25PM EDT | 74.00 | 1.30 | 1.10 | 1.25 | -0.40 | -23.53% | 21 | 20 | 84.81% |
| DPST240503C00075000 | 2024-04-26 3:34PM EDT | 75.00 | 1.08 | 0.90 | 1.00 | -0.37 | -25.52% | 144 | 164 | 84.08% |
| DPST240503C00075500 | 2024-04-26 3:54PM EDT | 75.50 | 0.98 | 0.80 | 0.95 | -0.42 | -30.00% | 21 | 36 | 84.67% |
| DPST240503C00076000 | 2024-04-26 3:13PM EDT | 76.00 | 0.95 | 0.70 | 0.85 | -0.25 | -20.83% | 79 | 76 | 83.98% |
| DPST240503C00076500 | 2024-04-26 12:20PM EDT | 76.50 | 1.00 | 0.65 | 0.75 | -0.10 | -9.09% | 12 | 5 | 84.08% |
| DPST240503C00077000 | 2024-04-26 3:45PM EDT | 77.00 | 0.65 | 0.55 | 0.65 | -0.17 | -20.73% | 16 | 12 | 82.72% |
| DPST240503C00077500 | 2024-04-26 3:33PM EDT | 77.50 | 0.60 | 0.50 | 0.60 | -0.40 | -40.00% | 8 | 9 | 83.20% |
| DPST240503C00078000 | 2024-04-26 3:46PM EDT | 78.00 | 0.50 | 0.45 | 0.55 | -0.10 | -16.67% | 49 | 27 | 83.59% |
| DPST240503C00078500 | 2024-04-26 11:54AM EDT | 78.50 | 0.65 | 0.40 | 0.50 | -0.75 | -53.57% | 9 | 18 | 83.69% |
| DPST240503C00079000 | 2024-04-25 9:57AM EDT | 79.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 10 | 40 | 83.59% |
| DPST240503C00079500 | 2024-04-26 11:13AM EDT | 79.50 | 0.45 | 0.30 | 0.40 | -4.21 | -90.34% | 1 | 1 | 83.11% |
| DPST240503C00080000 | 2024-04-26 3:18PM EDT | 80.00 | 0.38 | 0.25 | 0.35 | -0.17 | -30.91% | 43 | 245 | 82.32% |
| DPST240503C00081000 | 2024-04-26 3:08PM EDT | 81.00 | 0.32 | 0.20 | 0.30 | -0.28 | -46.67% | 5 | 30 | 83.40% |
| DPST240503C00082000 | 2024-04-26 10:19AM EDT | 82.00 | 0.39 | 0.15 | 0.25 | -0.24 | -38.10% | 4 | 35 | 83.79% |
| DPST240503C00085000 | 2024-04-25 11:40AM EDT | 85.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 9 | 31 | 87.89% |
| DPST240503C00090000 | 2024-04-26 11:54AM EDT | 90.00 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 9 | 124 | 97.66% |
| DPST240503C00095000 | 2024-04-19 9:43AM EDT | 95.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 1 | 11 | 168.75% |
| DPST240503C00100000 | 2024-04-08 12:21PM EDT | 100.00 | 0.73 | 0.00 | 1.35 | 0.00 | - | 4 | 15 | 188.87% |
| DPST240503C00105000 | 2024-04-02 11:34AM EDT | 105.00 | 0.55 | 0.00 | 1.30 | 0.00 | - | - | 1 | 204.30% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240503P00045000 | 2024-04-24 9:30AM EDT | 45.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 6 | 16 | 207.23% |
| DPST240503P00050000 | 2024-04-26 3:31PM EDT | 50.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 21 | 153 | 104.69% |
| DPST240503P00053000 | 2024-04-26 9:50AM EDT | 53.00 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 1 | 40 | 101.56% |
| DPST240503P00055000 | 2024-04-26 3:59PM EDT | 55.00 | 0.25 | 0.20 | 0.55 | -0.09 | -26.47% | 38 | 189 | 112.70% |
| DPST240503P00056000 | 2024-04-26 12:17PM EDT | 56.00 | 0.20 | 0.25 | 0.35 | -0.30 | -60.00% | 1 | 113 | 99.61% |
| DPST240503P00056500 | 2024-04-25 9:57AM EDT | 56.50 | 0.55 | 0.25 | 0.40 | 0.00 | - | 1 | 40 | 98.05% |
| DPST240503P00057000 | 2024-04-26 3:57PM EDT | 57.00 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 42 | 161 | 96.29% |
| DPST240503P00057500 | 2024-04-26 3:24PM EDT | 57.50 | 0.35 | 0.35 | 0.45 | -0.40 | -53.33% | 5 | 121 | 95.90% |
| DPST240503P00058000 | 2024-04-26 10:49AM EDT | 58.00 | 0.40 | 0.40 | 0.50 | -0.25 | -38.46% | 1 | 29 | 95.31% |
| DPST240503P00058500 | 2024-04-26 1:21PM EDT | 58.50 | 0.42 | 0.45 | 0.60 | -0.03 | -6.67% | 4 | 105 | 95.90% |
| DPST240503P00059000 | 2024-04-26 3:45PM EDT | 59.00 | 0.52 | 0.50 | 0.60 | -0.08 | -13.33% | 6 | 136 | 93.26% |
| DPST240503P00060000 | 2024-04-26 3:51PM EDT | 60.00 | 0.65 | 0.65 | 0.80 | -0.05 | -7.14% | 94 | 339 | 93.85% |
| DPST240503P00061000 | 2024-04-26 3:47PM EDT | 61.00 | 0.85 | 0.85 | 1.80 | -0.28 | -24.78% | 23 | 267 | 109.18% |
| DPST240503P00061500 | 2024-04-26 1:21PM EDT | 61.50 | 0.85 | 0.95 | 1.10 | -0.01 | -1.16% | 1 | 35 | 93.36% |
| DPST240503P00062500 | 2024-04-26 3:26PM EDT | 62.50 | 1.10 | 1.15 | 1.55 | -0.08 | -6.78% | 11 | 79 | 95.80% |
| DPST240503P00063000 | 2024-04-26 3:54PM EDT | 63.00 | 1.21 | 1.30 | 1.50 | -0.09 | -6.92% | 19 | 84 | 92.63% |
| DPST240503P00063500 | 2024-04-26 3:15PM EDT | 63.50 | 1.26 | 1.40 | 2.50 | -0.04 | -3.08% | 4 | 26 | 105.13% |
| DPST240503P00064000 | 2024-04-26 3:55PM EDT | 64.00 | 1.51 | 1.55 | 1.80 | -0.09 | -5.63% | 41 | 113 | 91.41% |
| DPST240503P00064500 | 2024-04-26 3:24PM EDT | 64.50 | 1.60 | 1.70 | 2.80 | -0.30 | -15.79% | 4 | 11 | 103.32% |
| DPST240503P00065000 | 2024-04-26 3:47PM EDT | 65.00 | 1.85 | 1.85 | 2.95 | -0.05 | -2.63% | 47 | 157 | 102.05% |
| DPST240503P00065500 | 2024-04-25 3:15PM EDT | 65.50 | 1.79 | 2.10 | 3.20 | -0.26 | -12.68% | 10 | 25 | 103.32% |
| DPST240503P00066000 | 2024-04-26 3:59PM EDT | 66.00 | 2.35 | 2.25 | 2.40 | -0.15 | -6.00% | 20 | 72 | 88.28% |
| DPST240503P00066500 | 2024-04-26 3:55PM EDT | 66.50 | 2.38 | 2.45 | 2.60 | -1.40 | -37.04% | 16 | 5 | 87.79% |
| DPST240503P00067000 | 2024-04-26 3:45PM EDT | 67.00 | 2.55 | 2.65 | 4.90 | -0.68 | -21.05% | 16 | 73 | 115.43% |
| DPST240503P00067500 | 2024-04-26 3:47PM EDT | 67.50 | 2.95 | 2.05 | 3.10 | -0.95 | -24.36% | 12 | 25 | 76.51% |
| DPST240503P00068000 | 2024-04-26 3:58PM EDT | 68.00 | 3.20 | 3.10 | 3.30 | +0.11 | +3.56% | 26 | 34 | 86.47% |
| DPST240503P00068500 | 2024-04-25 12:02PM EDT | 68.50 | 3.77 | 3.30 | 5.70 | 0.00 | - | 2 | 12 | 114.01% |
| DPST240503P00069000 | 2024-04-26 3:59PM EDT | 69.00 | 3.70 | 3.60 | 5.00 | -1.40 | -27.45% | 41 | 20 | 101.32% |
| DPST240503P00069500 | 2024-04-26 2:24PM EDT | 69.50 | 3.44 | 3.00 | 5.80 | -0.96 | -21.82% | 21 | 31 | 96.29% |
| DPST240503P00070000 | 2024-04-26 3:25PM EDT | 70.00 | 3.95 | 3.50 | 5.90 | -0.07 | -1.74% | 52 | 95 | 96.34% |
| DPST240503P00071000 | 2024-04-26 3:27PM EDT | 71.00 | 4.90 | 4.70 | 5.00 | +0.40 | +8.89% | 21 | 14 | 83.15% |
| DPST240503P00071500 | 2024-04-26 9:53AM EDT | 71.50 | 3.80 | 5.00 | 5.30 | -1.60 | -29.63% | 1 | 8 | 82.08% |
| DPST240503P00072000 | 2024-04-26 1:54PM EDT | 72.00 | 4.77 | 5.40 | 7.70 | +0.02 | +0.42% | 18 | 25 | 111.87% |
| DPST240503P00072500 | 2024-04-26 10:10AM EDT | 72.50 | 4.90 | 5.70 | 8.00 | -4.30 | -46.74% | 3 | 6 | 110.74% |
| DPST240503P00073000 | 2024-04-26 1:20PM EDT | 73.00 | 5.60 | 6.00 | 8.20 | -0.81 | -12.64% | 7 | 21 | 108.01% |
| DPST240503P00073500 | 2024-04-26 12:34PM EDT | 73.50 | 5.53 | 6.40 | 7.00 | -1.67 | -23.19% | 2 | 11 | 85.11% |
| DPST240503P00074000 | 2024-04-26 10:27AM EDT | 74.00 | 5.90 | 6.70 | 9.00 | -8.80 | -59.86% | 5 | 1 | 108.89% |
| DPST240503P00074500 | 2024-04-22 3:31PM EDT | 74.50 | 7.70 | 7.10 | 8.30 | 0.00 | - | 12 | 13 | 92.53% |
| DPST240503P00075000 | 2024-04-25 1:59PM EDT | 75.00 | 6.60 | 6.80 | 8.10 | -0.87 | -11.65% | 4 | 17 | 68.65% |
| DPST240503P00075500 | 2024-04-26 10:42AM EDT | 75.50 | 7.00 | 7.90 | 9.20 | -7.20 | -50.70% | 2 | 6 | 94.53% |
| DPST240503P00076000 | 2024-04-26 11:55AM EDT | 76.00 | 7.51 | 8.30 | 9.70 | +0.41 | +5.77% | 1 | 12 | 96.09% |
| DPST240503P00077000 | 2024-04-19 11:47AM EDT | 77.00 | 13.70 | 9.10 | 11.70 | 0.00 | - | 1 | 3 | 116.50% |
| DPST240503P00078000 | 2024-04-23 11:18AM EDT | 78.00 | 8.40 | 9.50 | 10.90 | 0.00 | - | 2 | 7 | 72.66% |
| DPST240503P00079000 | 2024-04-23 3:20PM EDT | 79.00 | 9.30 | 10.00 | 11.80 | 0.00 | - | 5 | 11 | 106.98% |
| DPST240503P00080000 | 2024-04-12 1:54PM EDT | 80.00 | 18.91 | 11.40 | 13.70 | 0.00 | - | 1 | 102 | 101.56% |
| DPST240503P00081000 | 2024-04-12 3:23PM EDT | 81.00 | 20.00 | 12.60 | 15.00 | 0.00 | - | - | 12 | 118.16% |
| DPST240503P00083000 | 2024-04-02 9:43AM EDT | 83.00 | 14.20 | 14.10 | 15.80 | 0.00 | - | - | 5 | 69.14% |
| DPST240503P00084000 | 2024-04-23 3:23PM EDT | 84.00 | 13.50 | 14.90 | 17.90 | 0.00 | - | 2 | 12 | 113.48% |
| DPST240503P00085000 | 2024-04-15 3:36PM EDT | 85.00 | 24.56 | 15.10 | 18.80 | 0.00 | - | 30 | 30 | 75.78% |
