Deutsche Märkte schließen in 8 Stunden 21 Minuten
DAX
18.374,53 +210,47 (+1,16%) Euro Stoxx 50
4.965,80 +59,47 (+1,21%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Gold
2.369,40 0,00 (0,00%) EUR/USD
1,0794 +0,0007 (+0,06%) Bitcoin EUR
54.467,52 -1.962,04 (-3,48%)
Direxion Daily Regional Banks Bull 3X Shares (DPST)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240712C00050000 | 2024-06-28 9:31AM EDT | 50.00 | 16.75 | 17.10 | 20.40 | 0.00 | - | 2 | 0 | 143.36% |
| DPST240712C00054000 | 2024-06-28 9:40AM EDT | 54.00 | 13.80 | 13.10 | 16.70 | 0.00 | - | 1 | 0 | 123.63% |
| DPST240712C00055000 | 2024-06-21 10:29AM EDT | 55.00 | 7.80 | 12.10 | 15.70 | 0.00 | - | 1 | 1 | 116.31% |
| DPST240712C00056000 | 2024-06-26 9:41AM EDT | 56.00 | 6.90 | 11.00 | 14.70 | 0.00 | - | - | 0 | 106.54% |
| DPST240712C00057000 | 2024-07-01 12:02PM EDT | 57.00 | 12.90 | 10.70 | 13.80 | 0.00 | - | 1 | 2 | 117.48% |
| DPST240712C00058000 | 2024-06-25 9:33AM EDT | 58.00 | 7.50 | 9.50 | 12.90 | 0.00 | - | 2 | 0 | 107.72% |
| DPST240712C00059000 | 2024-07-01 10:00AM EDT | 59.00 | 13.20 | 8.90 | 11.90 | 0.00 | - | 10 | 10 | 107.52% |
| DPST240712C00059500 | 2024-06-24 10:17AM EDT | 59.50 | 6.50 | 8.20 | 11.40 | 0.00 | - | 1 | 1 | 99.90% |
| DPST240712C00060000 | 2024-07-02 3:26PM EDT | 60.00 | 12.10 | 7.20 | 9.20 | 0.00 | - | 42 | 0 | 92.33% |
| DPST240712C00060500 | 2024-06-28 10:06AM EDT | 60.50 | 8.60 | 6.20 | 8.80 | 0.00 | - | 5 | 3 | 92.09% |
| DPST240712C00061000 | 2024-07-01 10:23AM EDT | 61.00 | 8.85 | 7.20 | 8.50 | 0.00 | - | 10 | 0 | 71.39% |
| DPST240712C00061500 | 2024-06-26 10:28AM EDT | 61.50 | 3.40 | 5.90 | 7.90 | 0.00 | - | 3 | 0 | 87.50% |
| DPST240712C00062000 | 2024-06-28 3:22PM EDT | 62.00 | 7.57 | 5.50 | 7.80 | -0.63 | -7.68% | 1 | 9 | 56.06% |
| DPST240712C00062500 | 2024-07-01 11:25AM EDT | 62.50 | 7.50 | 6.40 | 7.20 | 0.00 | - | 1 | 2 | 76.17% |
| DPST240712C00063000 | 2024-07-03 11:46AM EDT | 63.00 | 7.25 | 5.80 | 6.40 | -1.53 | -17.43% | 1 | 0 | 65.77% |
| DPST240712C00063500 | 2024-07-02 10:30AM EDT | 63.50 | 7.76 | 5.70 | 6.00 | 0.00 | - | 1 | 0 | 69.63% |
| DPST240712C00064000 | 2024-07-01 10:05AM EDT | 64.00 | 8.20 | 5.30 | 5.60 | 0.00 | - | 1 | 15 | 68.41% |
| DPST240712C00064500 | 2024-06-28 9:38AM EDT | 64.50 | 5.40 | 5.00 | 5.20 | 0.00 | - | 2 | 0 | 68.36% |
| DPST240712C00065000 | 2024-07-03 12:59PM EDT | 65.00 | 4.85 | 4.60 | 4.90 | -1.65 | -25.38% | 4 | 24 | 67.92% |
| DPST240712C00066000 | 2024-07-02 3:19PM EDT | 66.00 | 4.10 | 4.00 | 4.30 | -2.70 | -39.71% | 1 | 6 | 68.70% |
| DPST240712C00066500 | 2024-07-03 11:23AM EDT | 66.50 | 4.70 | 3.70 | 4.00 | +3.20 | +213.33% | 3 | 0 | 68.56% |
| DPST240712C00067000 | 2024-07-02 3:28PM EDT | 67.00 | 6.00 | 3.40 | 3.70 | 0.00 | - | 10 | 0 | 68.07% |
| DPST240712C00067500 | 2024-07-02 3:20PM EDT | 67.50 | 5.50 | 3.10 | 3.40 | 0.00 | - | 10 | 1 | 67.29% |
| DPST240712C00068000 | 2024-07-03 12:42PM EDT | 68.00 | 3.40 | 2.85 | 3.20 | -2.09 | -38.07% | 11 | 56 | 67.92% |
| DPST240712C00068500 | 2024-07-03 12:41PM EDT | 68.50 | 3.15 | 2.65 | 2.85 | -0.55 | -14.86% | 5 | 0 | 67.09% |
| DPST240712C00069000 | 2024-07-03 12:59PM EDT | 69.00 | 2.60 | 2.45 | 2.65 | -1.20 | -31.58% | 5 | 29 | 67.72% |
| DPST240712C00069500 | 2024-07-03 12:40PM EDT | 69.50 | 2.65 | 2.25 | 2.40 | -0.55 | -17.19% | 7 | 16 | 67.43% |
| DPST240712C00070000 | 2024-07-03 12:31PM EDT | 70.00 | 2.33 | 2.00 | 2.25 | -1.67 | -41.75% | 4 | 0 | 67.38% |
| DPST240712C00070500 | 2024-07-03 12:32PM EDT | 70.50 | 2.10 | 1.80 | 2.00 | -1.20 | -36.36% | 8 | 0 | 66.46% |
| DPST240712C00071000 | 2024-07-03 11:43AM EDT | 71.00 | 2.17 | 1.60 | 1.80 | -1.38 | -38.87% | 2 | 40 | 65.77% |
| DPST240712C00071500 | 2024-07-03 12:21PM EDT | 71.50 | 1.85 | 1.50 | 1.65 | -1.15 | -38.33% | 2 | 11 | 66.65% |
| DPST240712C00072000 | 2024-07-03 12:56PM EDT | 72.00 | 1.55 | 1.35 | 1.55 | -1.55 | -50.00% | 32 | 68 | 67.29% |
| DPST240712C00073000 | 2024-07-03 12:59PM EDT | 73.00 | 1.20 | 1.10 | 1.20 | -1.40 | -53.85% | 17 | 45 | 66.36% |
| DPST240712C00074000 | 2024-07-02 2:26PM EDT | 74.00 | 1.31 | 0.85 | 0.95 | -0.69 | -34.50% | 1 | 19 | 65.53% |
| DPST240712C00075000 | 2024-07-03 12:41PM EDT | 75.00 | 0.85 | 0.70 | 0.75 | -0.95 | -52.78% | 17 | 0 | 65.82% |
| DPST240712C00080000 | 2024-07-03 12:01PM EDT | 80.00 | 0.26 | 0.20 | 0.30 | -0.34 | -56.67% | 23 | 0 | 68.75% |
| DPST240712C00085000 | 2024-07-02 3:29PM EDT | 85.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 21 | 76.95% |
| DPST240712C00090000 | 2024-06-03 9:49AM EDT | 90.00 | 1.15 | 0.05 | 2.20 | 0.00 | - | 1 | 0 | 151.56% |
| DPST240712C00095000 | 2024-07-03 9:36AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 3 | 14 | 85.94% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240712P00040000 | 2024-06-26 1:33PM EDT | 40.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 8 | 137.50% |
| DPST240712P00045000 | 2024-07-02 9:39AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 120.31% |
| DPST240712P00050000 | 2024-07-03 12:16PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 71 | 0 | 92.97% |
| DPST240712P00051000 | 2024-07-02 1:05PM EDT | 51.00 | 0.05 | 0.05 | 1.10 | 0.00 | - | 140 | 171 | 141.21% |
| DPST240712P00052000 | 2024-06-28 12:38PM EDT | 52.00 | 0.14 | 0.05 | 0.10 | 0.00 | - | 103 | 0 | 87.89% |
| DPST240712P00053000 | 2024-07-03 9:57AM EDT | 53.00 | 0.07 | 0.05 | 0.15 | -1.03 | -93.64% | 80 | 1 | 86.72% |
| DPST240712P00054000 | 2024-06-27 2:19PM EDT | 54.00 | 0.75 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 81.25% |
| DPST240712P00055000 | 2024-06-28 12:19PM EDT | 55.00 | 0.12 | 0.05 | 0.50 | -0.14 | -53.85% | 2 | 239 | 92.97% |
| DPST240712P00056000 | 2024-07-02 3:41PM EDT | 56.00 | 0.10 | 0.10 | 1.15 | 0.00 | - | 1 | 10 | 107.81% |
| DPST240712P00057000 | 2024-07-03 12:08PM EDT | 57.00 | 0.18 | 0.15 | 0.25 | +0.03 | +20.00% | 1 | 54 | 75.00% |
| DPST240712P00058000 | 2024-07-03 12:09PM EDT | 58.00 | 0.27 | 0.20 | 0.35 | +0.06 | +28.57% | 8 | 46 | 74.51% |
| DPST240712P00059000 | 2024-07-01 3:38PM EDT | 59.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 13 | 72.85% |
| DPST240712P00059500 | 2024-07-02 9:35AM EDT | 59.50 | 0.40 | 0.35 | 0.50 | 0.00 | - | 4 | 17 | 73.63% |
| DPST240712P00060000 | 2024-07-03 12:12PM EDT | 60.00 | 0.40 | 0.45 | 0.55 | +0.15 | +60.00% | 19 | 0 | 73.93% |
| DPST240712P00060500 | 2024-07-02 11:41AM EDT | 60.50 | 0.40 | 0.50 | 0.60 | 0.00 | - | 1 | 2 | 72.75% |
| DPST240712P00061000 | 2024-07-03 12:53PM EDT | 61.00 | 0.55 | 0.55 | 0.70 | +0.14 | +34.15% | 22 | 0 | 72.41% |
| DPST240712P00061500 | 2024-07-03 12:55PM EDT | 61.50 | 0.65 | 0.60 | 0.75 | +0.20 | +44.44% | 1 | 0 | 70.80% |
| DPST240712P00062000 | 2024-07-03 11:31AM EDT | 62.00 | 0.55 | 0.75 | 0.85 | +0.02 | +3.77% | 4 | 43 | 71.68% |
| DPST240712P00062500 | 2024-07-03 12:47PM EDT | 62.50 | 0.75 | 0.80 | 0.95 | +0.16 | +27.12% | 56 | 0 | 70.46% |
| DPST240712P00063000 | 2024-07-03 12:53PM EDT | 63.00 | 1.00 | 0.95 | 1.05 | +0.49 | +96.08% | 34 | 28 | 70.61% |
| DPST240712P00064000 | 2024-07-03 12:08PM EDT | 64.00 | 1.05 | 1.20 | 1.40 | +0.48 | +84.21% | 11 | 0 | 71.29% |
| DPST240712P00064500 | 2024-07-03 10:57AM EDT | 64.50 | 1.00 | 1.30 | 1.50 | +0.05 | +5.26% | 2 | 0 | 69.73% |
| DPST240712P00065000 | 2024-07-03 12:21PM EDT | 65.00 | 1.35 | 1.50 | 1.65 | +0.58 | +75.32% | 109 | 0 | 69.92% |
| DPST240712P00066000 | 2024-07-03 11:06AM EDT | 66.00 | 1.47 | 1.85 | 2.00 | +0.37 | +33.64% | 3 | 12 | 69.29% |
| DPST240712P00066500 | 2024-07-01 10:52AM EDT | 66.50 | 2.20 | 2.05 | 2.20 | 0.00 | - | 1 | 0 | 69.14% |
| DPST240712P00067000 | 2024-07-03 12:59PM EDT | 67.00 | 2.31 | 2.25 | 2.40 | +1.15 | +99.14% | 15 | 14 | 68.65% |
| DPST240712P00067500 | 2024-07-02 10:45AM EDT | 67.50 | 1.85 | 2.50 | 2.65 | -0.15 | -7.50% | 1 | 28 | 69.04% |
| DPST240712P00068000 | 2024-07-03 12:48PM EDT | 68.00 | 2.50 | 2.70 | 2.90 | +0.94 | +60.26% | 23 | 0 | 68.56% |
| DPST240712P00068500 | 2024-07-02 9:58AM EDT | 68.50 | 2.17 | 2.95 | 3.20 | 0.00 | - | 1 | 0 | 68.85% |
| DPST240712P00069000 | 2024-07-02 10:45AM EDT | 69.00 | 2.61 | 3.20 | 3.50 | 0.00 | - | 5 | 19 | 68.90% |
| DPST240712P00069500 | 2024-07-02 1:04PM EDT | 69.50 | 2.50 | 3.50 | 3.80 | +0.10 | +4.17% | 1 | 0 | 69.19% |
| DPST240712P00070000 | 2024-07-01 1:16PM EDT | 70.00 | 3.20 | 3.80 | 4.10 | 0.00 | - | 11 | 22 | 69.19% |
| DPST240712P00070500 | 2024-07-01 10:16AM EDT | 70.50 | 3.80 | 4.10 | 4.40 | 0.00 | - | 1 | 0 | 68.85% |
| DPST240712P00071000 | 2024-07-03 10:57AM EDT | 71.00 | 3.70 | 4.40 | 4.70 | -1.40 | -27.45% | 1 | 8 | 68.26% |
| DPST240712P00071500 | 2024-07-03 12:35PM EDT | 71.50 | 4.40 | 4.80 | 5.00 | +0.50 | +12.82% | 1 | 13 | 68.56% |
| DPST240712P00072000 | 2024-06-12 11:53AM EDT | 72.00 | 10.43 | 5.10 | 5.40 | 0.00 | - | - | 0 | 68.60% |
| DPST240712P00073000 | 2024-07-03 12:52PM EDT | 73.00 | 5.50 | 5.80 | 6.10 | -0.12 | -2.14% | 31 | 0 | 67.77% |
| DPST240712P00074000 | 2024-07-01 10:19AM EDT | 74.00 | 6.00 | 6.60 | 6.90 | 0.00 | - | 1 | 2 | 68.56% |
| DPST240712P00075000 | 2024-07-03 11:32AM EDT | 75.00 | 6.40 | 6.00 | 9.20 | -0.38 | -5.60% | 2 | 0 | 69.92% |
