Deutsche Märkte schließen in 48 Minuten
DAX
18.761,61 +75,01 (+0,40%) Euro Stoxx 50
5.084,99 +30,58 (+0,61%) Dow Jones 30
39.536,66 +148,90 (+0,38%) Gold
2.370,50 +30,20 (+1,29%) EUR/USD
1,0769 -0,0015 (-0,14%) Bitcoin EUR
57.453,51 +416,59 (+0,73%)
Direxion Daily Regional Banks Bull 3X Shares (DPST)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:42AM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240510C00045000 | 2024-05-07 2:55PM EDT | 45.00 | 30.95 | 30.60 | 34.40 | 0.00 | - | 82 | 82 | 633.59% |
| DPST240510C00050000 | 2024-05-09 2:29PM EDT | 50.00 | 26.65 | 25.60 | 29.40 | 0.00 | - | 100 | 454 | 526.95% |
| DPST240510C00055000 | 2024-05-09 2:29PM EDT | 55.00 | 21.68 | 21.30 | 22.60 | 0.00 | - | 51 | 246 | 450.78% |
| DPST240510C00056000 | 2024-04-29 11:22AM EDT | 56.00 | 12.70 | 19.50 | 23.20 | 0.00 | - | 3 | 4 | 373.44% |
| DPST240510C00056500 | 2024-04-25 2:55PM EDT | 56.50 | 12.80 | 19.00 | 22.10 | 0.00 | - | 6 | 2 | 572.46% |
| DPST240510C00057000 | 2024-04-26 2:31PM EDT | 57.00 | 12.70 | 19.30 | 20.80 | 0.00 | - | 5 | 14 | 448.05% |
| DPST240510C00058000 | 2024-05-09 11:08AM EDT | 58.00 | 19.80 | 18.80 | 20.90 | 0.00 | - | 3 | 4 | 435.94% |
| DPST240510C00058500 | 2024-04-30 10:41AM EDT | 58.50 | 8.60 | 18.40 | 20.30 | 0.00 | - | 1 | 6 | 425.78% |
| DPST240510C00059000 | 2024-04-26 3:00PM EDT | 59.00 | 11.20 | 18.10 | 20.30 | 0.00 | - | 1 | 5 | 464.84% |
| DPST240510C00060000 | 2024-04-30 3:22PM EDT | 60.00 | 6.39 | 15.60 | 19.30 | 0.00 | - | 4 | 12 | 328.13% |
| DPST240510C00061000 | 2024-04-30 1:09PM EDT | 61.00 | 6.07 | 15.60 | 18.30 | 0.00 | - | 1 | 15 | 390.23% |
| DPST240510C00061500 | 2024-04-26 3:55PM EDT | 61.50 | 8.60 | 15.60 | 16.20 | 0.00 | - | 18 | 21 | 292.19% |
| DPST240510C00062000 | 2024-05-01 2:35PM EDT | 62.00 | 7.70 | 15.00 | 15.70 | 0.00 | - | 15 | 13 | 273.05% |
| DPST240510C00062500 | 2024-04-30 3:22PM EDT | 62.50 | 4.86 | 14.60 | 15.10 | 0.00 | - | 1 | 2 | 265.23% |
| DPST240510C00063000 | 2024-05-03 1:34PM EDT | 63.00 | 10.80 | 14.10 | 14.60 | 0.00 | - | 12 | 15 | 257.03% |
| DPST240510C00063500 | 2024-05-02 3:36PM EDT | 63.50 | 8.20 | 13.70 | 14.30 | 0.00 | - | 1 | 4 | 276.76% |
| DPST240510C00064000 | 2024-04-26 9:35AM EDT | 64.00 | 7.70 | 13.10 | 13.80 | 0.00 | - | 5 | 6 | 259.77% |
| DPST240510C00064500 | 2024-04-23 9:32AM EDT | 64.50 | 6.60 | 12.50 | 13.20 | 0.00 | - | - | 3 | 232.81% |
| DPST240510C00065000 | 2024-05-09 11:01AM EDT | 65.00 | 12.30 | 12.10 | 12.60 | 0.00 | - | 3 | 33 | 225.00% |
| DPST240510C00065500 | 2024-05-01 2:43PM EDT | 65.50 | 6.50 | 11.60 | 12.10 | 0.00 | - | - | 19 | 217.19% |
| DPST240510C00066000 | 2024-05-08 9:45AM EDT | 66.00 | 8.50 | 11.10 | 11.70 | 0.00 | - | 2 | 42 | 217.97% |
| DPST240510C00066500 | 2024-05-03 2:04PM EDT | 66.50 | 8.14 | 10.70 | 11.10 | 0.00 | - | 1 | 9 | 209.77% |
| DPST240510C00067000 | 2024-05-06 1:39PM EDT | 67.00 | 10.00 | 10.10 | 10.60 | 0.00 | - | 6 | 22 | 193.36% |
| DPST240510C00067500 | 2024-05-02 9:47AM EDT | 67.50 | 4.50 | 9.60 | 10.10 | 0.00 | - | - | 3 | 185.16% |
| DPST240510C00068000 | 2024-05-02 12:00PM EDT | 68.00 | 4.15 | 9.10 | 9.80 | 0.00 | - | 9 | 20 | 192.58% |
| DPST240510C00069000 | 2024-05-08 9:35AM EDT | 69.00 | 5.20 | 8.10 | 8.60 | 0.00 | - | 7 | 32 | 161.52% |
| DPST240510C00069500 | 2024-05-08 9:31AM EDT | 69.50 | 4.28 | 7.60 | 8.10 | 0.00 | - | 2 | 3 | 153.52% |
| DPST240510C00070000 | 2024-05-09 3:58PM EDT | 70.00 | 7.45 | 7.00 | 7.50 | 0.00 | - | 1 | 314 | 129.69% |
| DPST240510C00070500 | 2024-05-10 10:19AM EDT | 70.50 | 6.70 | 6.70 | 7.10 | +0.15 | +2.29% | 10 | 52 | 144.34% |
| DPST240510C00071000 | 2024-05-09 9:39AM EDT | 71.00 | 4.50 | 6.10 | 6.60 | 0.00 | - | 1 | 117 | 129.49% |
| DPST240510C00071500 | 2024-05-08 10:01AM EDT | 71.50 | 3.07 | 5.70 | 6.10 | 0.00 | - | 1 | 9 | 127.73% |
| DPST240510C00072000 | 2024-05-10 10:13AM EDT | 72.00 | 5.78 | 4.70 | 5.60 | +0.38 | +7.04% | 1 | 44 | 81.64% |
| DPST240510C00072500 | 2024-05-09 3:26PM EDT | 72.50 | 4.60 | 2.85 | 5.20 | 0.00 | - | 5 | 20 | 140.63% |
| DPST240510C00073000 | 2024-05-09 2:43PM EDT | 73.00 | 3.30 | 4.20 | 4.70 | 0.00 | - | 6 | 31 | 107.42% |
| DPST240510C00073500 | 2024-05-09 10:37AM EDT | 73.50 | 3.93 | 3.80 | 4.40 | 0.00 | - | 2 | 8 | 112.31% |
| DPST240510C00074000 | 2024-05-09 3:58PM EDT | 74.00 | 3.50 | 2.70 | 3.60 | 0.00 | - | 3 | 55 | 54.69% |
| DPST240510C00074500 | 2024-05-09 1:01PM EDT | 74.50 | 2.40 | 2.75 | 3.10 | 0.00 | - | 12 | 51 | 77.93% |
| DPST240510C00075000 | 2024-05-10 10:06AM EDT | 75.00 | 2.70 | 2.30 | 2.85 | +0.74 | +37.76% | 16 | 172 | 80.47% |
| DPST240510C00075500 | 2024-05-09 11:57AM EDT | 75.50 | 2.18 | 1.35 | 2.15 | 0.00 | - | 10 | 14 | 75.39% |
| DPST240510C00076000 | 2024-05-10 9:39AM EDT | 76.00 | 1.94 | 1.50 | 1.70 | +0.39 | +25.16% | 34 | 144 | 60.64% |
| DPST240510C00076500 | 2024-05-08 12:07PM EDT | 76.50 | 0.95 | 1.10 | 1.30 | 0.00 | - | 7 | 44 | 55.08% |
| DPST240510C00077000 | 2024-05-10 10:13AM EDT | 77.00 | 1.02 | 0.80 | 0.95 | -0.08 | -7.27% | 8 | 139 | 52.05% |
| DPST240510C00077500 | 2024-05-10 10:00AM EDT | 77.50 | 0.70 | 0.40 | 0.55 | -0.15 | -17.65% | 14 | 25 | 46.09% |
| DPST240510C00078000 | 2024-05-10 10:16AM EDT | 78.00 | 0.50 | 0.30 | 0.45 | -0.15 | -23.08% | 11 | 191 | 51.37% |
| DPST240510C00078500 | 2024-05-09 12:57PM EDT | 78.50 | 0.29 | 0.20 | 0.30 | 0.00 | - | 9 | 23 | 50.78% |
| DPST240510C00079000 | 2024-05-10 9:37AM EDT | 79.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 1 | 141 | 50.98% |
| DPST240510C00079500 | 2024-05-09 12:57PM EDT | 79.50 | 0.17 | 0.05 | 0.15 | 0.00 | - | 2 | 67 | 53.71% |
| DPST240510C00080000 | 2024-05-10 10:16AM EDT | 80.00 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 14 | 526 | 54.30% |
| DPST240510C00080500 | 2024-05-09 12:41PM EDT | 80.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 49 | 56.84% |
| DPST240510C00081000 | 2024-05-10 10:26AM EDT | 81.00 | 0.05 | 0.05 | 0.75 | -0.11 | -40.74% | 4 | 208 | 101.95% |
| DPST240510C00082000 | 2024-05-10 10:02AM EDT | 82.00 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 24 | 193 | 79.69% |
| DPST240510C00083000 | 2024-05-09 12:29PM EDT | 83.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 32 | 93 | 179.79% |
| DPST240510C00084000 | 2024-05-09 9:35AM EDT | 84.00 | 0.64 | 0.00 | 0.85 | +0.59 | +109.26% | 11 | 471 | 148.63% |
| DPST240510C00085000 | 2024-05-10 10:13AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 221 | 89.06% |
| DPST240510C00086000 | 2024-05-07 3:59PM EDT | 86.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 6 | 17 | 209.96% |
| DPST240510C00087000 | 2024-05-06 3:22PM EDT | 87.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 2 | 224.02% |
| DPST240510C00088000 | 2024-05-08 12:53PM EDT | 88.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 86 | 237.50% |
| DPST240510C00089000 | 2024-05-07 3:59PM EDT | 89.00 | 0.04 | 0.00 | 2.50 | 0.00 | - | 107 | 105 | 298.63% |
| DPST240510C00090000 | 2024-05-06 12:46PM EDT | 90.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 5 | 25 | 281.64% |
| DPST240510C00095000 | 2024-04-10 1:04PM EDT | 95.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 20 | 65 | 170.31% |
| DPST240510C00100000 | 2024-04-15 9:37AM EDT | 100.00 | 0.32 | 0.00 | 1.50 | 0.00 | - | 3 | 14 | 376.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240510P00045000 | 2024-04-30 3:59PM EDT | 45.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 2 | 13 | 820.31% |
| DPST240510P00050000 | 2024-05-08 10:03AM EDT | 50.00 | 0.04 | 0.00 | 1.85 | 0.00 | - | 15 | 121 | 634.77% |
| DPST240510P00051000 | 2024-05-03 12:06PM EDT | 51.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 101 | 1 | 578.91% |
| DPST240510P00052000 | 2024-04-30 3:24PM EDT | 52.00 | 0.41 | 0.00 | 1.85 | 0.00 | - | - | 116 | 588.67% |
| DPST240510P00053000 | 2024-05-03 3:51PM EDT | 53.00 | 0.02 | 0.00 | 1.85 | 0.00 | - | 118 | 128 | 566.41% |
| DPST240510P00054000 | 2024-05-07 3:04PM EDT | 54.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 54 | 514.26% |
| DPST240510P00055000 | 2024-05-08 3:51PM EDT | 55.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 11 | 293 | 493.36% |
| DPST240510P00056000 | 2024-05-08 11:00AM EDT | 56.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 95 | 192 | 472.66% |
| DPST240510P00056500 | 2024-05-09 9:33AM EDT | 56.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 20 | 57 | 462.50% |
| DPST240510P00057000 | 2024-05-08 12:17PM EDT | 57.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 19 | 144 | 452.34% |
| DPST240510P00057500 | 2024-05-03 9:30AM EDT | 57.50 | 0.14 | 0.00 | 1.50 | 0.00 | - | 4 | 33 | 442.19% |
| DPST240510P00058000 | 2024-05-08 3:44PM EDT | 58.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 20 | 37 | 432.03% |
| DPST240510P00058500 | 2024-05-08 3:46PM EDT | 58.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 121 | 137 | 422.07% |
| DPST240510P00059000 | 2024-05-08 3:46PM EDT | 59.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 16 | 98 | 412.11% |
| DPST240510P00060000 | 2024-05-08 3:46PM EDT | 60.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 7 | 335 | 417.19% |
| DPST240510P00061000 | 2024-05-07 3:15PM EDT | 61.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 18 | 372.66% |
| DPST240510P00061500 | 2024-05-09 9:42AM EDT | 61.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 52 | 66 | 352.34% |
| DPST240510P00062000 | 2024-05-09 9:42AM EDT | 62.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 177 | 205 | 386.13% |
| DPST240510P00062500 | 2024-05-09 9:42AM EDT | 62.50 | 0.05 | 0.00 | 1.85 | 0.00 | - | 412 | 429 | 366.60% |
| DPST240510P00063000 | 2024-05-03 1:12PM EDT | 63.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 7 | 11 | 297.66% |
| DPST240510P00063500 | 2024-05-06 3:28PM EDT | 63.50 | 0.06 | 0.00 | 1.50 | 0.00 | - | 41 | 42 | 324.41% |
| DPST240510P00064000 | 2024-05-06 11:44AM EDT | 64.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 5 | 21 | 314.84% |
| DPST240510P00064500 | 2024-05-06 2:50PM EDT | 64.50 | 0.15 | 0.00 | 1.85 | 0.00 | - | 100 | 115 | 326.56% |
| DPST240510P00065000 | 2024-05-09 10:33AM EDT | 65.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 2 | 225 | 325.20% |
| DPST240510P00065500 | 2024-05-09 2:07PM EDT | 65.50 | 0.05 | 0.00 | 2.00 | 0.00 | - | 2 | 89 | 315.23% |
| DPST240510P00066000 | 2024-05-09 2:41PM EDT | 66.00 | 0.07 | 0.00 | 2.50 | 0.00 | - | 4 | 19 | 331.05% |
| DPST240510P00066500 | 2024-05-07 2:12PM EDT | 66.50 | 0.22 | 0.00 | 2.40 | 0.00 | - | 5 | 16 | 315.63% |
| DPST240510P00067000 | 2024-05-09 10:51AM EDT | 67.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 1 | 45 | 297.66% |
| DPST240510P00067500 | 2024-05-02 2:35PM EDT | 67.50 | 1.75 | 0.00 | 2.35 | 0.00 | - | 4 | 34 | 292.38% |
| DPST240510P00068000 | 2024-05-08 9:30AM EDT | 68.00 | 0.29 | 0.00 | 2.35 | 0.00 | - | 5 | 42 | 281.84% |
| DPST240510P00069000 | 2024-05-09 2:04PM EDT | 69.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 10 | 76 | 182.42% |
| DPST240510P00069500 | 2024-05-09 1:57PM EDT | 69.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 22 | 57 | 210.16% |
| DPST240510P00070000 | 2024-05-09 1:46PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 93 | 100.00% |
| DPST240510P00070500 | 2024-05-09 3:02PM EDT | 70.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 38 | 191.02% |
| DPST240510P00071000 | 2024-05-09 3:50PM EDT | 71.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 17 | 117 | 78.13% |
| DPST240510P00071500 | 2024-05-09 11:31AM EDT | 71.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 29 | 171.48% |
| DPST240510P00072000 | 2024-05-09 3:52PM EDT | 72.00 | 0.10 | 0.00 | 1.50 | +0.05 | +100.00% | 3 | 52 | 161.52% |
| DPST240510P00072500 | 2024-05-09 11:54AM EDT | 72.50 | 0.15 | 0.00 | 1.05 | 0.00 | - | 29 | 45 | 131.25% |
| DPST240510P00073000 | 2024-05-10 9:32AM EDT | 73.00 | 0.08 | 0.00 | 0.15 | -0.05 | -33.33% | 11 | 47 | 68.36% |
| DPST240510P00073500 | 2024-05-08 1:45PM EDT | 73.50 | 0.69 | 0.00 | 1.60 | 0.00 | - | 41 | 173 | 135.35% |
| DPST240510P00074000 | 2024-05-09 12:57PM EDT | 74.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 58 | 245 | 50.00% |
| DPST240510P00074500 | 2024-05-10 9:45AM EDT | 74.50 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 1 | 142 | 51.37% |
| DPST240510P00075000 | 2024-05-09 2:30PM EDT | 75.00 | 0.10 | 0.05 | 0.15 | -0.30 | -42.86% | 10 | 78 | 49.61% |
| DPST240510P00075500 | 2024-05-09 2:47PM EDT | 75.50 | 0.67 | 0.10 | 0.20 | 0.00 | - | 3 | 400 | 46.09% |
| DPST240510P00076000 | 2024-05-10 10:23AM EDT | 76.00 | 0.20 | 0.15 | 0.25 | -0.35 | -63.64% | 9 | 90 | 40.82% |
| DPST240510P00076500 | 2024-05-09 12:41PM EDT | 76.50 | 1.10 | 0.25 | 0.40 | 0.00 | - | 5 | 119 | 40.43% |
| DPST240510P00077000 | 2024-05-09 3:50PM EDT | 77.00 | 0.40 | 0.40 | 0.55 | -0.40 | -47.06% | 2 | 47 | 36.52% |
| DPST240510P00077500 | 2024-05-09 2:47PM EDT | 77.50 | 1.80 | 0.60 | 0.80 | 0.00 | - | 9 | 5 | 34.86% |
| DPST240510P00078000 | 2024-05-09 10:03AM EDT | 78.00 | 1.80 | 0.90 | 1.05 | 0.00 | - | 1 | 21 | 27.34% |
| DPST240510P00078500 | 2024-05-09 3:52PM EDT | 78.50 | 1.45 | 1.20 | 1.45 | 0.00 | - | 3 | 10 | 22.66% |
| DPST240510P00079000 | 2024-05-08 3:45PM EDT | 79.00 | 3.28 | 1.65 | 1.85 | 0.00 | - | 20 | 19 | 0.00% |
| DPST240510P00079500 | 2024-04-22 11:18AM EDT | 79.50 | 13.30 | 1.65 | 2.75 | 0.00 | - | - | 2 | 70.61% |
| DPST240510P00080000 | 2024-05-10 9:57AM EDT | 80.00 | 2.25 | 2.50 | 3.30 | -2.35 | -51.09% | 17 | 75 | 83.40% |
| DPST240510P00081000 | 2024-05-09 3:52PM EDT | 81.00 | 3.55 | 3.50 | 5.30 | 0.00 | - | 1 | 2 | 108.79% |
| DPST240510P00082000 | 2024-05-06 10:27AM EDT | 82.00 | 5.90 | 4.30 | 6.20 | 0.00 | - | - | 2 | 109.57% |
