Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
57.390,36 +457,41 (+0,80%)
Direxion Daily Regional Banks Bull 3X Shares (DPST)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240705C00050000 | 2024-06-28 2:46PM EDT | 50.00 | 19.36 | 19.20 | 21.10 | +8.56 | +79.26% | 210 | 50 | 216.31% |
| DPST240705C00051000 | 2024-06-20 9:59AM EDT | 51.00 | 11.01 | 17.30 | 20.70 | 0.00 | - | - | 0 | 243.36% |
| DPST240705C00055000 | 2024-06-26 2:53PM EDT | 55.00 | 7.82 | 13.10 | 17.20 | 0.00 | - | 3 | 50 | 225.10% |
| DPST240705C00056000 | 2024-06-25 11:40AM EDT | 56.00 | 7.06 | 12.40 | 15.80 | 0.00 | - | 8 | 9 | 195.90% |
| DPST240705C00057000 | 2024-06-26 3:35PM EDT | 57.00 | 6.10 | 11.30 | 14.80 | 0.00 | - | 1 | 18 | 185.64% |
| DPST240705C00058000 | 2024-06-25 10:01AM EDT | 58.00 | 11.70 | 10.40 | 13.90 | +5.20 | +80.00% | 1 | 10 | 179.79% |
| DPST240705C00058500 | 2024-06-28 1:39PM EDT | 58.50 | 11.00 | 10.10 | 13.30 | +3.80 | +52.78% | 3 | 4 | 170.31% |
| DPST240705C00059000 | 2024-06-28 10:14AM EDT | 59.00 | 9.70 | 10.10 | 12.80 | +4.54 | +87.98% | 2 | 20 | 90.63% |
| DPST240705C00060000 | 2024-06-27 1:02PM EDT | 60.00 | 6.53 | 8.50 | 11.80 | +1.73 | +36.04% | 1 | 16 | 155.08% |
| DPST240705C00061000 | 2024-06-28 12:42PM EDT | 61.00 | 8.83 | 8.80 | 10.80 | +4.83 | +120.75% | 5 | 22 | 99.61% |
| DPST240705C00062000 | 2024-06-28 3:54PM EDT | 62.00 | 8.50 | 7.10 | 10.00 | +4.90 | +136.11% | 86 | 128 | 76.95% |
| DPST240705C00062500 | 2024-06-28 9:55AM EDT | 62.50 | 5.52 | 7.60 | 8.90 | +2.52 | +84.00% | 3 | 5 | 84.77% |
| DPST240705C00063000 | 2024-06-28 12:45PM EDT | 63.00 | 6.80 | 7.30 | 9.40 | +3.60 | +112.50% | 12 | 80 | 107.32% |
| DPST240705C00063500 | 2024-06-28 11:29AM EDT | 63.50 | 7.00 | 6.90 | 7.30 | +4.60 | +191.67% | 26 | 12 | 68.75% |
| DPST240705C00064000 | 2024-06-28 1:46PM EDT | 64.00 | 5.70 | 6.50 | 8.80 | +3.55 | +165.12% | 101 | 145 | 109.08% |
| DPST240705C00065000 | 2024-06-28 3:54PM EDT | 65.00 | 5.80 | 5.70 | 7.50 | +3.56 | +158.93% | 272 | 120 | 97.17% |
| DPST240705C00066000 | 2024-06-28 2:56PM EDT | 66.00 | 4.00 | 4.90 | 5.20 | +2.16 | +117.39% | 25 | 149 | 67.63% |
| DPST240705C00067000 | 2024-06-28 3:37PM EDT | 67.00 | 3.40 | 4.10 | 4.50 | +1.93 | +131.29% | 32 | 204 | 66.70% |
| DPST240705C00067500 | 2024-06-28 3:39PM EDT | 67.50 | 3.25 | 3.80 | 4.10 | +2.29 | +238.54% | 9 | 15 | 66.31% |
| DPST240705C00068000 | 2024-06-28 1:13PM EDT | 68.00 | 3.90 | 3.50 | 3.80 | +2.70 | +225.00% | 121 | 89 | 67.09% |
| DPST240705C00068500 | 2024-06-28 3:53PM EDT | 68.50 | 3.15 | 3.20 | 5.50 | +2.15 | +215.00% | 20 | 24 | 96.34% |
| DPST240705C00069000 | 2024-06-28 3:50PM EDT | 69.00 | 2.80 | 2.90 | 3.20 | +2.25 | +409.09% | 105 | 22 | 66.99% |
| DPST240705C00069500 | 2024-06-28 2:46PM EDT | 69.50 | 2.35 | 2.65 | 4.70 | +1.54 | +190.12% | 10 | 2 | 92.33% |
| DPST240705C00070000 | 2024-06-28 3:59PM EDT | 70.00 | 2.53 | 2.40 | 2.60 | +1.83 | +261.43% | 401 | 264 | 66.46% |
| DPST240705C00070500 | 2024-06-28 3:44PM EDT | 70.50 | 2.20 | 2.15 | 2.35 | +1.60 | +266.67% | 72 | 2 | 66.21% |
| DPST240705C00071000 | 2024-06-28 3:38PM EDT | 71.00 | 2.01 | 1.95 | 2.15 | +1.51 | +302.00% | 180 | 32 | 66.89% |
| DPST240705C00071500 | 2024-06-28 11:14AM EDT | 71.50 | 1.70 | 1.75 | 1.95 | +1.29 | +314.63% | 13 | 18 | 67.14% |
| DPST240705C00072000 | 2024-06-28 3:56PM EDT | 72.00 | 1.67 | 1.55 | 1.75 | +1.32 | +377.14% | 32 | 34 | 66.89% |
| DPST240705C00072500 | 2024-06-28 3:21PM EDT | 72.50 | 1.00 | 1.40 | 1.70 | +0.65 | +185.71% | 4 | 11 | 69.19% |
| DPST240705C00073000 | 2024-06-28 3:55PM EDT | 73.00 | 1.45 | 1.20 | 1.40 | +1.10 | +314.29% | 104 | 45 | 66.60% |
| DPST240705C00074000 | 2024-06-28 3:54PM EDT | 74.00 | 1.05 | 0.95 | 1.15 | +0.80 | +320.00% | 8 | 18 | 67.68% |
| DPST240705C00075000 | 2024-06-28 3:53PM EDT | 75.00 | 0.73 | 0.75 | 0.85 | +0.53 | +265.00% | 215 | 164 | 67.14% |
| DPST240705C00076000 | 2024-06-28 3:54PM EDT | 76.00 | 0.60 | 0.55 | 0.65 | +0.42 | +233.33% | 31 | 25 | 66.70% |
| DPST240705C00077000 | 2024-06-28 3:55PM EDT | 77.00 | 0.50 | 0.40 | 0.50 | +0.40 | +400.00% | 83 | 109 | 66.60% |
| DPST240705C00077500 | 2024-06-28 3:34PM EDT | 77.50 | 0.25 | 0.35 | 1.40 | -0.12 | -32.43% | 59 | 31 | 87.89% |
| DPST240705C00078000 | 2024-06-28 2:06PM EDT | 78.00 | 0.25 | 0.30 | 0.40 | +0.01 | +4.17% | 2 | 2 | 67.48% |
| DPST240705C00079000 | 2024-06-26 11:42AM EDT | 79.00 | 0.71 | 0.25 | 0.30 | 0.00 | - | 1 | 2 | 68.56% |
| DPST240705C00080000 | 2024-06-28 2:06PM EDT | 80.00 | 0.16 | 0.15 | 0.25 | +0.06 | +60.00% | 30 | 18 | 68.46% |
| DPST240705C00081500 | 2024-06-28 2:05PM EDT | 81.50 | 0.12 | 0.10 | 0.20 | -1.98 | -94.29% | 14 | 2 | 71.29% |
| DPST240705C00082000 | 2024-06-28 2:19PM EDT | 82.00 | 0.13 | 0.10 | 0.70 | +0.03 | +30.00% | 1 | 8 | 92.29% |
| DPST240705C00084000 | 2024-06-11 9:40AM EDT | 84.00 | 0.15 | 0.05 | 2.45 | 0.00 | - | 1 | 1 | 144.09% |
| DPST240705C00085000 | 2024-06-03 9:47AM EDT | 85.00 | 1.32 | 0.05 | 0.10 | 0.00 | - | 1 | 1 | 76.56% |
| DPST240705C00090000 | 2024-06-26 9:42AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 37 | 89.45% |
| DPST240705C00095000 | 2024-06-25 12:55PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 36 | 46 | 148.83% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240705P00040000 | 2024-06-27 9:59AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 278 | 176.56% |
| DPST240705P00045000 | 2024-06-27 3:34PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 12 | 142.19% |
| DPST240705P00046000 | 2024-06-25 2:19PM EDT | 46.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 135.94% |
| DPST240705P00048000 | 2024-06-25 1:48PM EDT | 48.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 123.44% |
| DPST240705P00049000 | 2024-06-27 11:30AM EDT | 49.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 21 | 35 | 117.19% |
| DPST240705P00050000 | 2024-06-28 3:00PM EDT | 50.00 | 0.01 | 0.00 | 0.85 | -0.09 | -90.00% | 40 | 94 | 180.08% |
| DPST240705P00051000 | 2024-06-28 12:27PM EDT | 51.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 36 | 60 | 106.25% |
| DPST240705P00052000 | 2024-06-28 1:56PM EDT | 52.00 | 0.05 | 0.00 | 2.15 | -0.23 | -82.14% | 14 | 3 | 209.96% |
| DPST240705P00052500 | 2024-06-28 10:16AM EDT | 52.50 | 0.05 | 0.00 | 1.95 | -0.30 | -85.71% | 40 | 45 | 199.02% |
| DPST240705P00053000 | 2024-06-28 2:51PM EDT | 53.00 | 0.07 | 0.00 | 0.05 | -0.39 | -84.78% | 182 | 23 | 94.53% |
| DPST240705P00054000 | 2024-06-28 2:59PM EDT | 54.00 | 0.07 | 0.00 | 2.25 | -0.20 | -74.07% | 101 | 39 | 193.26% |
| DPST240705P00055000 | 2024-06-28 1:27PM EDT | 55.00 | 0.05 | 0.05 | 0.10 | -0.17 | -77.27% | 24 | 316 | 97.66% |
| DPST240705P00056000 | 2024-06-28 3:25PM EDT | 56.00 | 0.07 | 0.05 | 0.60 | -0.38 | -84.44% | 48 | 61 | 122.27% |
| DPST240705P00057000 | 2024-06-28 1:49PM EDT | 57.00 | 0.10 | 0.05 | 0.35 | -0.31 | -75.61% | 15 | 106 | 102.73% |
| DPST240705P00058000 | 2024-06-28 2:07PM EDT | 58.00 | 0.12 | 0.05 | 0.15 | -0.68 | -85.00% | 51 | 134 | 83.40% |
| DPST240705P00058500 | 2024-06-28 3:59PM EDT | 58.50 | 0.10 | 0.00 | 0.10 | -0.66 | -86.84% | 3 | 2 | 71.48% |
| DPST240705P00059000 | 2024-06-28 3:33PM EDT | 59.00 | 0.10 | 0.10 | 0.15 | -0.72 | -87.80% | 16 | 33 | 80.47% |
| DPST240705P00060000 | 2024-06-28 3:50PM EDT | 60.00 | 0.15 | 0.10 | 0.15 | -0.75 | -83.33% | 89 | 136 | 74.02% |
| DPST240705P00061000 | 2024-06-28 11:29AM EDT | 61.00 | 0.20 | 0.15 | 0.20 | -1.40 | -87.50% | 21 | 53 | 72.85% |
| DPST240705P00062000 | 2024-06-28 3:40PM EDT | 62.00 | 0.32 | 0.20 | 0.25 | -1.40 | -81.40% | 66 | 73 | 70.22% |
| DPST240705P00063000 | 2024-06-28 1:37PM EDT | 63.00 | 0.44 | 0.25 | 0.35 | -2.06 | -82.40% | 34 | 38 | 68.26% |
| DPST240705P00064000 | 2024-06-28 3:13PM EDT | 64.00 | 0.70 | 0.40 | 0.45 | -1.75 | -71.43% | 42 | 22 | 67.77% |
| DPST240705P00065000 | 2024-06-28 3:57PM EDT | 65.00 | 0.60 | 0.55 | 0.65 | -3.59 | -85.68% | 104 | 97 | 67.77% |
| DPST240705P00066000 | 2024-06-28 3:52PM EDT | 66.00 | 0.85 | 0.75 | 0.85 | -5.65 | -86.92% | 35 | 14 | 66.89% |
| DPST240705P00068000 | 2024-06-28 3:01PM EDT | 68.00 | 1.75 | 1.30 | 1.50 | -3.55 | -66.98% | 20 | 10 | 66.46% |
| DPST240705P00069000 | 2024-06-28 3:40PM EDT | 69.00 | 1.80 | 1.65 | 1.90 | -3.27 | -64.50% | 310 | 6 | 65.72% |
| DPST240705P00070000 | 2024-06-28 3:32PM EDT | 70.00 | 2.58 | 2.15 | 2.35 | -4.81 | -65.09% | 249 | 23 | 65.92% |
| DPST240705P00071500 | 2024-06-24 10:17AM EDT | 71.50 | 9.20 | 2.95 | 3.20 | 0.00 | - | 1 | 1 | 65.87% |
| DPST240705P00072000 | 2024-06-28 12:06PM EDT | 72.00 | 4.18 | 2.15 | 3.50 | -4.22 | -50.24% | 15 | 1 | 69.24% |
| DPST240705P00072500 | 2024-06-28 11:16AM EDT | 72.50 | 4.01 | 3.60 | 3.90 | -10.25 | -71.88% | 4 | 4 | 67.14% |
| DPST240705P00073000 | 2024-06-28 11:18AM EDT | 73.00 | 5.00 | 3.90 | 4.20 | -5.49 | -52.34% | 14 | 7 | 66.02% |
| DPST240705P00074000 | 2024-06-28 3:17PM EDT | 74.00 | 6.00 | 4.60 | 4.90 | -6.85 | -53.31% | 11 | 3 | 65.38% |
| DPST240705P00074500 | 2024-06-25 3:51PM EDT | 74.50 | 13.37 | 5.00 | 5.30 | 0.00 | - | 2 | 4 | 66.11% |
| DPST240705P00075500 | 2024-06-10 1:25PM EDT | 75.50 | 17.07 | 5.80 | 6.10 | 0.00 | - | 1 | 1 | 66.36% |
| DPST240705P00080000 | 2024-06-12 10:29AM EDT | 80.00 | 16.40 | 9.30 | 11.00 | 0.00 | - | - | 1 | 80.47% |
