Deutsche Märkte schließen in 1 Stunde 12 Minute
DAX
18.522,88 -85,28 (-0,46%) Euro Stoxx 50
4.986,55 -16,99 (-0,34%) Dow Jones 30
38.645,07 +74,04 (+0,19%) Gold
2.345,20 -24,10 (-1,02%) EUR/USD
1,0870 -0,0037 (-0,34%) Bitcoin EUR
64.275,31 -126,14 (-0,20%)
Direxion Daily Regional Banks Bull 3X Shares (DPST)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:18AM EDT. Markt geöffnet.
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240628C00050000 | 2024-05-29 3:51PM EDT | 50.00 | 15.30 | 14.30 | 15.70 | 0.00 | - | 1 | 6 | 97.12% |
| DPST240628C00060000 | 2024-06-03 3:49PM EDT | 60.00 | 8.70 | 6.60 | 9.00 | 0.00 | - | 1 | 3 | 89.45% |
| DPST240628C00063000 | 2024-05-31 9:45AM EDT | 63.00 | 8.80 | 5.60 | 5.90 | 0.00 | - | 1 | 1 | 81.69% |
| DPST240628C00064000 | 2024-05-31 3:59PM EDT | 64.00 | 8.70 | 5.00 | 5.30 | 0.00 | - | 1 | 0 | 79.61% |
| DPST240628C00065000 | 2024-05-30 9:41AM EDT | 65.00 | 6.00 | 4.40 | 5.10 | 0.00 | - | 2 | 10 | 80.15% |
| DPST240628C00066000 | 2024-06-03 12:45PM EDT | 66.00 | 5.20 | 2.40 | 5.40 | 0.00 | - | 2 | 3 | 73.46% |
| DPST240628C00067000 | 2024-06-03 12:21PM EDT | 67.00 | 4.70 | 1.80 | 5.00 | 0.00 | - | 3 | 2 | 71.53% |
| DPST240628C00068000 | 2024-05-30 2:49PM EDT | 68.00 | 5.24 | 1.75 | 3.60 | 0.00 | - | 16 | 15 | 65.58% |
| DPST240628C00069000 | 2024-06-03 10:20AM EDT | 69.00 | 5.10 | 1.95 | 3.60 | 0.00 | - | 1 | 6 | 72.07% |
| DPST240628C00070000 | 2024-06-03 1:00PM EDT | 70.00 | 3.60 | 1.95 | 4.40 | 0.00 | - | 2 | 27 | 83.15% |
| DPST240628C00070500 | 2024-05-30 12:57PM EDT | 70.50 | 4.10 | 2.30 | 3.60 | 0.00 | - | 4 | 4 | 81.84% |
| DPST240628C00071000 | 2024-05-29 10:47AM EDT | 71.00 | 2.30 | 1.75 | 2.80 | 0.00 | - | 1 | 2 | 72.95% |
| DPST240628C00071500 | 2024-05-30 11:19AM EDT | 71.50 | 3.50 | 2.10 | 2.95 | 0.00 | - | 1 | 1 | 79.27% |
| DPST240628C00072000 | 2024-05-30 11:03AM EDT | 72.00 | 3.20 | 2.05 | 2.35 | 0.00 | - | 1 | 2 | 75.85% |
| DPST240628C00073000 | 2024-05-30 9:33AM EDT | 73.00 | 2.85 | 0.55 | 2.95 | 0.00 | - | 1 | 1 | 71.80% |
| DPST240628C00074000 | 2024-05-29 10:50AM EDT | 74.00 | 1.60 | 1.55 | 1.80 | 0.00 | - | 1 | 0 | 74.12% |
| DPST240628C00074500 | 2024-05-28 1:49PM EDT | 74.50 | 3.06 | 0.60 | 2.45 | 0.00 | - | 8 | 7 | 73.02% |
| DPST240628C00075000 | 2024-06-03 11:46AM EDT | 75.00 | 2.35 | 0.95 | 1.90 | 0.00 | - | 2 | 3 | 72.78% |
| DPST240628C00076000 | 2024-06-03 9:46AM EDT | 76.00 | 2.73 | 0.95 | 1.85 | 0.00 | - | 1 | 8 | 75.64% |
| DPST240628C00076500 | 2024-05-24 11:40AM EDT | 76.50 | 2.80 | 0.30 | 1.40 | 0.00 | - | 1 | 1 | 64.94% |
| DPST240628C00077000 | 2024-05-24 11:54AM EDT | 77.00 | 2.55 | 1.05 | 1.30 | 0.00 | - | 1 | 1 | 74.07% |
| DPST240628C00077500 | 2024-05-10 12:42PM EDT | 77.50 | 7.65 | 0.95 | 1.30 | 0.00 | - | - | 3 | 74.49% |
| DPST240628C00078000 | 2024-06-03 1:08PM EDT | 78.00 | 1.53 | 0.90 | 3.40 | 0.00 | - | 2 | 4 | 97.02% |
| DPST240628C00078500 | 2024-05-28 1:19PM EDT | 78.50 | 2.20 | 0.85 | 1.10 | 0.00 | - | 11 | 11 | 73.97% |
| DPST240628C00079000 | 2024-06-03 9:49AM EDT | 79.00 | 2.20 | 0.80 | 1.05 | 0.00 | - | 2 | 12 | 74.17% |
| DPST240628C00080000 | 2024-06-03 3:47PM EDT | 80.00 | 1.68 | 0.60 | 2.80 | 0.00 | - | 25 | 28 | 94.56% |
| DPST240628C00081000 | 2024-05-30 2:45PM EDT | 81.00 | 1.40 | 0.10 | 1.20 | 0.00 | - | 10 | 5 | 72.07% |
| DPST240628C00082000 | 2024-05-23 2:44PM EDT | 82.00 | 1.77 | 0.50 | 1.60 | 0.00 | - | - | 1 | 85.64% |
| DPST240628C00083000 | 2024-05-20 9:48AM EDT | 83.00 | 5.57 | 0.45 | 2.95 | 0.00 | - | - | 1 | 103.42% |
| DPST240628C00085000 | 2024-05-29 9:34AM EDT | 85.00 | 0.50 | 0.35 | 1.55 | 0.00 | - | 4 | 5 | 90.82% |
| DPST240628C00090000 | 2024-05-22 2:52PM EDT | 90.00 | 1.50 | 0.10 | 1.40 | 0.00 | - | 98 | 29 | 96.58% |
| DPST240628C00095000 | 2024-05-16 9:32AM EDT | 95.00 | 2.70 | 0.05 | 1.50 | 0.00 | - | - | 1 | 107.96% |
| DPST240628C00100000 | 2024-06-03 3:47PM EDT | 100.00 | 0.68 | 0.05 | 1.20 | 0.00 | - | 20 | 22 | 112.11% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240628P00050000 | 2024-06-04 9:47AM EDT | 50.00 | 0.80 | 0.85 | 1.50 | -0.35 | -30.43% | 68 | 54 | 93.70% |
| DPST240628P00055000 | 2024-06-04 9:30AM EDT | 55.00 | 2.14 | 0.65 | 2.20 | +0.07 | +3.38% | 65 | 384 | 72.85% |
| DPST240628P00060000 | 2024-06-04 9:32AM EDT | 60.00 | 4.00 | 2.90 | 3.70 | +0.90 | +29.03% | 70 | 453 | 76.51% |
| DPST240628P00063000 | 2024-06-03 12:22PM EDT | 63.00 | 5.00 | 4.70 | 6.40 | +0.22 | +4.60% | 1 | 33 | 89.31% |
| DPST240628P00064000 | 2024-06-03 2:42PM EDT | 64.00 | 4.60 | 3.50 | 5.50 | 0.00 | - | 7 | 107 | 65.31% |
| DPST240628P00065000 | 2024-05-31 12:32PM EDT | 65.00 | 4.42 | 5.80 | 6.20 | 0.00 | - | 102 | 252 | 79.39% |
| DPST240628P00066000 | 2024-05-28 2:07PM EDT | 66.00 | 4.40 | 5.60 | 6.90 | 0.00 | - | 3 | 3 | 74.22% |
| DPST240628P00067000 | 2024-05-29 9:49AM EDT | 67.00 | 8.30 | 5.90 | 7.60 | 0.00 | - | 10 | 12 | 72.31% |
| DPST240628P00068000 | 2024-05-30 3:10PM EDT | 68.00 | 6.50 | 6.70 | 9.40 | 0.00 | - | 5 | 35 | 82.25% |
| DPST240628P00069000 | 2024-05-28 1:30PM EDT | 69.00 | 5.50 | 6.90 | 10.00 | 0.00 | - | 1 | 17 | 78.00% |
| DPST240628P00070000 | 2024-06-03 1:31PM EDT | 70.00 | 8.30 | 8.10 | 10.70 | 0.00 | - | 6 | 19 | 81.96% |
| DPST240628P00070500 | 2024-05-21 10:39AM EDT | 70.50 | 3.25 | 6.80 | 11.50 | 0.00 | - | - | 1 | 72.07% |
| DPST240628P00071000 | 2024-05-29 10:44AM EDT | 71.00 | 10.66 | 8.30 | 11.90 | 0.00 | - | - | 1 | 81.64% |
| DPST240628P00071500 | 2024-05-24 11:45AM EDT | 71.50 | 7.65 | 8.80 | 12.30 | 0.00 | - | 1 | 1 | 83.01% |
| DPST240628P00072000 | 2024-05-28 9:34AM EDT | 72.00 | 5.75 | 8.70 | 12.10 | 0.00 | - | 2 | 7 | 74.12% |
| DPST240628P00072500 | 2024-05-23 10:53AM EDT | 72.50 | 6.10 | 8.80 | 12.70 | 0.00 | - | - | 5 | 73.49% |
| DPST240628P00075000 | 2024-05-22 3:45PM EDT | 75.00 | 6.52 | 12.30 | 13.70 | 0.00 | - | 7 | 12 | 78.17% |
| DPST240628P00076000 | 2024-06-03 9:30AM EDT | 76.00 | 8.31 | 11.20 | 15.00 | 0.00 | - | 1 | 6 | 62.21% |
| DPST240628P00076500 | 2024-05-23 3:24PM EDT | 76.50 | 10.95 | 13.10 | 15.20 | 0.00 | - | 4 | 2 | 76.27% |
| DPST240628P00077000 | 2024-05-23 2:22PM EDT | 77.00 | 11.78 | 13.40 | 15.90 | 0.00 | - | - | 2 | 77.88% |
| DPST240628P00077500 | 2024-05-24 2:52PM EDT | 77.50 | 11.25 | 12.90 | 16.50 | 0.00 | - | 10 | 10 | 69.19% |
| DPST240628P00079500 | 2024-05-17 12:37PM EDT | 79.50 | 6.20 | 15.50 | 17.80 | 0.00 | - | 2 | 2 | 73.68% |
| DPST240628P00083000 | 2024-05-30 2:35PM EDT | 83.00 | 17.40 | 18.10 | 22.00 | 0.00 | - | 40 | 20 | 80.18% |
| DPST240628P00085000 | 2024-05-31 2:25PM EDT | 85.00 | 17.23 | 20.00 | 23.50 | 0.00 | - | 6 | 9 | 74.95% |
| DPST240628P00100000 | 2024-06-04 9:39AM EDT | 100.00 | 37.90 | 34.00 | 38.60 | +6.75 | +21.67% | 10 | 110 | 50.00% |
