Deutsche Märkte schließen in 7 Stunden 46 Minuten
DAX
18.450,41 +75,88 (+0,41%) Euro Stoxx 50
4.985,46 +19,66 (+0,40%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Gold
2.369,40 0,00 (0,00%) EUR/USD
1,0798 +0,0010 (+0,10%) Bitcoin EUR
54.203,21 -2.210,20 (-3,92%)
Direxion Daily Regional Banks Bull 3X Shares (DPST)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240726C00050000 | 2024-06-28 10:33AM EDT | 50.00 | 20.00 | 17.00 | 20.60 | 0.00 | - | 11 | 0 | 91.89% |
| DPST240726C00055000 | 2024-06-11 10:07AM EDT | 55.00 | 7.00 | 13.20 | 16.20 | 0.00 | - | - | 3 | 95.07% |
| DPST240726C00057000 | 2024-06-18 12:08PM EDT | 57.00 | 9.00 | 11.60 | 14.60 | 0.00 | - | 1 | 0 | 93.36% |
| DPST240726C00058000 | 2024-06-25 9:53AM EDT | 58.00 | 8.70 | 9.60 | 12.00 | 0.00 | - | 1 | 0 | 56.30% |
| DPST240726C00058500 | 2024-06-12 10:59AM EDT | 58.50 | 10.96 | 10.00 | 12.00 | 0.00 | - | - | 0 | 72.07% |
| DPST240726C00059000 | 2024-06-10 10:17AM EDT | 59.00 | 6.00 | 9.90 | 11.20 | 0.00 | - | - | 0 | 70.65% |
| DPST240726C00059500 | 2024-06-24 3:00PM EDT | 59.50 | 9.10 | 8.80 | 11.20 | 0.00 | - | - | 0 | 66.99% |
| DPST240726C00060000 | 2024-07-03 10:09AM EDT | 60.00 | 12.41 | 8.50 | 10.40 | -0.54 | -4.17% | 1 | 0 | 63.38% |
| DPST240726C00061000 | 2024-06-28 10:01AM EDT | 61.00 | 9.00 | 8.50 | 11.40 | 0.00 | - | 1 | 1 | 86.67% |
| DPST240726C00061500 | 2024-06-17 2:29PM EDT | 61.50 | 5.20 | 7.70 | 9.20 | 0.00 | - | 28 | 19 | 65.53% |
| DPST240726C00062000 | 2024-07-03 9:58AM EDT | 62.00 | 10.10 | 7.40 | 8.80 | +4.66 | +85.66% | 1 | 0 | 65.53% |
| DPST240726C00062500 | 2024-06-28 10:56AM EDT | 62.50 | 10.24 | 6.80 | 8.40 | 0.00 | - | 4 | 3 | 62.72% |
| DPST240726C00063000 | 2024-06-28 12:56PM EDT | 63.00 | 9.05 | 6.90 | 9.30 | 0.00 | - | 2 | 8 | 76.95% |
| DPST240726C00064000 | 2024-06-27 9:41AM EDT | 64.00 | 4.50 | 6.30 | 7.40 | 0.00 | - | 1 | 4 | 66.58% |
| DPST240726C00065000 | 2024-06-28 3:14PM EDT | 65.00 | 7.40 | 5.80 | 6.70 | 0.00 | - | 2 | 4 | 66.58% |
| DPST240726C00065500 | 2024-06-28 11:00AM EDT | 65.50 | 7.90 | 5.50 | 6.40 | 0.00 | - | 1 | 0 | 66.38% |
| DPST240726C00066000 | 2024-06-28 12:49PM EDT | 66.00 | 7.27 | 5.60 | 7.00 | 0.00 | - | 4 | 14 | 75.93% |
| DPST240726C00067000 | 2024-06-27 9:47AM EDT | 67.00 | 3.60 | 4.60 | 5.60 | 0.00 | - | 7 | 0 | 65.75% |
| DPST240726C00067500 | 2024-07-03 11:37AM EDT | 67.50 | 5.88 | 4.30 | 5.30 | +2.63 | +80.92% | 24 | 1 | 65.01% |
| DPST240726C00068000 | 2024-07-01 10:26AM EDT | 68.00 | 6.13 | 3.80 | 6.80 | 0.00 | - | 2 | 0 | 75.95% |
| DPST240726C00068500 | 2024-06-28 10:19AM EDT | 68.50 | 5.33 | 4.50 | 6.10 | 0.00 | - | 1 | 1 | 79.35% |
| DPST240726C00069000 | 2024-07-03 12:59PM EDT | 69.00 | 4.40 | 3.50 | 4.50 | +1.30 | +41.94% | 13 | 0 | 63.57% |
| DPST240726C00069500 | 2024-06-28 12:58PM EDT | 69.50 | 5.20 | 3.90 | 4.30 | 0.00 | - | 41 | 0 | 68.21% |
| DPST240726C00070000 | 2024-07-03 9:58AM EDT | 70.00 | 4.00 | 3.60 | 5.20 | -1.00 | -20.00% | 5 | 0 | 75.64% |
| DPST240726C00071000 | 2024-07-03 11:46AM EDT | 71.00 | 4.00 | 1.95 | 3.70 | -1.00 | -20.00% | 13 | 0 | 58.18% |
| DPST240726C00072000 | 2024-06-28 1:18PM EDT | 72.00 | 4.20 | 1.55 | 4.60 | 0.00 | - | 2 | 0 | 67.24% |
| DPST240726C00073000 | 2024-07-01 3:22PM EDT | 73.00 | 3.64 | 1.45 | 3.90 | 0.00 | - | 1 | 0 | 66.14% |
| DPST240726C00075000 | 2024-07-02 2:54PM EDT | 75.00 | 3.30 | 1.45 | 2.35 | 0.00 | - | 6 | 24 | 62.72% |
| DPST240726C00080000 | 2024-07-03 11:29AM EDT | 80.00 | 1.45 | 1.05 | 1.25 | -0.55 | -27.50% | 11 | 89 | 67.04% |
| DPST240726C00085000 | 2024-07-02 3:33PM EDT | 85.00 | 1.05 | 0.50 | 2.65 | 0.00 | - | 38 | 0 | 91.41% |
| DPST240726C00090000 | 2024-07-02 2:29PM EDT | 90.00 | 0.55 | 0.05 | 0.35 | 0.00 | - | 2 | 9 | 62.99% |
| DPST240726C00095000 | 2024-07-02 9:58AM EDT | 95.00 | 0.32 | 0.05 | 0.30 | 0.00 | - | 7 | 24 | 70.90% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240726P00050000 | 2024-07-02 1:31PM EDT | 50.00 | 0.25 | 0.30 | 1.85 | 0.00 | - | 1 | 0 | 111.04% |
| DPST240726P00054000 | 2024-06-27 10:09AM EDT | 54.00 | 1.65 | 0.30 | 2.50 | 0.00 | - | - | 0 | 99.17% |
| DPST240726P00055000 | 2024-07-02 11:33AM EDT | 55.00 | 0.60 | 0.65 | 0.80 | 0.00 | - | 7 | 0 | 75.20% |
| DPST240726P00056000 | 2024-07-01 1:52PM EDT | 56.00 | 0.78 | 0.60 | 2.60 | 0.00 | - | 12 | 37 | 93.26% |
| DPST240726P00057000 | 2024-07-01 11:19AM EDT | 57.00 | 1.20 | 0.55 | 2.90 | 0.00 | - | 5 | 0 | 90.65% |
| DPST240726P00058000 | 2024-07-03 11:45AM EDT | 58.00 | 1.00 | 1.10 | 2.95 | -0.15 | -13.04% | 1 | 9 | 91.46% |
| DPST240726P00059000 | 2024-07-03 10:53AM EDT | 59.00 | 1.00 | 1.30 | 1.45 | -2.11 | -67.85% | 3 | 0 | 72.31% |
| DPST240726P00060000 | 2024-07-03 12:55PM EDT | 60.00 | 1.55 | 1.55 | 1.85 | +0.43 | +38.39% | 54 | 0 | 73.73% |
| DPST240726P00060500 | 2024-07-01 3:27PM EDT | 60.50 | 1.61 | 1.60 | 3.50 | 0.00 | - | 2 | 12 | 87.01% |
| DPST240726P00062000 | 2024-07-03 12:55PM EDT | 62.00 | 2.00 | 2.05 | 2.25 | -2.23 | -52.72% | 2 | 0 | 70.95% |
| DPST240726P00063000 | 2024-06-28 12:27PM EDT | 63.00 | 2.48 | 2.00 | 3.60 | 0.00 | - | 1 | 0 | 76.12% |
| DPST240726P00064000 | 2024-07-03 12:44PM EDT | 64.00 | 2.60 | 2.50 | 4.40 | -4.20 | -61.76% | 1 | 1 | 80.30% |
| DPST240726P00065000 | 2024-07-03 10:51AM EDT | 65.00 | 2.20 | 3.10 | 4.00 | -0.13 | -5.58% | 2 | 0 | 75.20% |
| DPST240726P00066000 | 2024-07-02 2:08PM EDT | 66.00 | 2.65 | 3.50 | 4.10 | 0.00 | - | 1 | 0 | 72.14% |
| DPST240726P00068000 | 2024-07-02 3:29PM EDT | 68.00 | 3.03 | 4.40 | 6.70 | 0.00 | - | 2 | 0 | 83.33% |
| DPST240726P00069500 | 2024-07-01 10:20AM EDT | 69.50 | 5.10 | 5.10 | 6.90 | 0.00 | - | 10 | 0 | 77.71% |
| DPST240726P00070000 | 2024-07-02 3:16PM EDT | 70.00 | 4.00 | 5.50 | 6.20 | 0.00 | - | 3 | 10 | 71.26% |
| DPST240726P00071000 | 2024-07-02 10:44AM EDT | 71.00 | 5.35 | 6.00 | 7.90 | 0.00 | - | 1 | 3 | 78.52% |
| DPST240726P00072000 | 2024-07-02 1:18PM EDT | 72.00 | 5.30 | 6.70 | 7.00 | 0.00 | - | 2 | 0 | 67.60% |
| DPST240726P00073000 | 2024-06-28 10:43AM EDT | 73.00 | 6.95 | 7.00 | 8.50 | 0.00 | - | 2 | 0 | 71.12% |
| DPST240726P00075000 | 2024-06-28 10:34AM EDT | 75.00 | 8.34 | 8.50 | 9.40 | 0.00 | - | 2 | 0 | 67.68% |
| DPST240726P00080000 | 2024-06-12 2:04PM EDT | 80.00 | 17.47 | 12.40 | 14.20 | 0.00 | - | - | 0 | 75.15% |
| DPST240726P00090000 | 2024-06-28 3:23PM EDT | 90.00 | 21.47 | 19.90 | 23.90 | 0.00 | - | 10 | 0 | 59.77% |
