Deutsche Märkte schließen in 3 Stunden 22 Minuten
DAX
18.278,28 +114,76 (+0,63%) Euro Stoxx 50
4.948,26 +40,96 (+0,83%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.338,50 +7,30 (+0,31%) EUR/USD
1,0734 +0,0037 (+0,34%) Bitcoin EUR
57.113,41 -2.809,27 (-4,69%)
Direxion Daily Regional Banks Bull 3X Shares (DPST)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240920C00030000 | 2024-06-21 3:01PM EDT | 30.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 0.00% |
| DPST240920C00035000 | 2024-06-12 10:44AM EDT | 35.00 | 31.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DPST240920C00040000 | 2024-06-21 1:17PM EDT | 40.00 | 22.39 | 0.00 | 0.00 | 0.00 | - | 100 | 104 | 0.00% |
| DPST240920C00045000 | 2024-06-10 10:42AM EDT | 45.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| DPST240920C00050000 | 2024-06-18 10:33AM EDT | 50.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| DPST240920C00055000 | 2024-06-17 12:19PM EDT | 55.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 33 | 39 | 0.00% |
| DPST240920C00060000 | 2024-06-21 11:42AM EDT | 60.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 10 | 95 | 0.00% |
| DPST240920C00065000 | 2024-06-21 11:22AM EDT | 65.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 268 | 3.13% |
| DPST240920C00070000 | 2024-06-21 1:15PM EDT | 70.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 12 | 182 | 6.25% |
| DPST240920C00071000 | 2024-05-30 2:14PM EDT | 71.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| DPST240920C00072000 | 2024-06-13 3:45PM EDT | 72.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 401 | 6.25% |
| DPST240920C00073000 | 2024-06-17 10:14AM EDT | 73.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 6.25% |
| DPST240920C00074000 | 2024-06-03 9:54AM EDT | 74.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| DPST240920C00075000 | 2024-06-21 11:15AM EDT | 75.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 12.50% |
| DPST240920C00076000 | 2024-06-14 9:49AM EDT | 76.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| DPST240920C00077000 | 2024-06-13 9:46AM EDT | 77.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| DPST240920C00078000 | 2024-05-21 11:52AM EDT | 78.00 | 12.00 | 3.50 | 4.20 | 0.00 | - | 1 | 4 | 75.20% |
| DPST240920C00080000 | 2024-06-18 9:56AM EDT | 80.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 282 | 12.50% |
| DPST240920C00081000 | 2024-06-10 2:24PM EDT | 81.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| DPST240920C00082000 | 2024-06-20 12:15PM EDT | 82.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| DPST240920C00083000 | 2024-06-21 9:42AM EDT | 83.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| DPST240920C00084000 | 2024-05-29 1:35PM EDT | 84.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 60 | 63 | 12.50% |
| DPST240920C00085000 | 2024-06-18 12:05PM EDT | 85.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 12.50% |
| DPST240920C00086000 | 2024-03-18 9:59AM EDT | 86.00 | 9.80 | 4.50 | 6.40 | 0.00 | - | 1 | 1 | 103.67% |
| DPST240920C00087000 | 2024-05-23 2:01PM EDT | 87.00 | 4.90 | 1.90 | 2.40 | 0.00 | - | 1 | 7 | 72.19% |
| DPST240920C00088000 | 2024-05-29 10:16AM EDT | 88.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| DPST240920C00089000 | 2024-04-25 3:21PM EDT | 89.00 | 7.90 | 4.30 | 4.90 | 0.00 | - | - | 39 | 100.42% |
| DPST240920C00090000 | 2024-06-21 11:51AM EDT | 90.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 290 | 12.50% |
| DPST240920C00092000 | 2024-04-15 2:58PM EDT | 92.00 | 5.59 | 8.70 | 9.60 | 0.00 | - | 1 | 6 | 145.36% |
| DPST240920C00093000 | 2024-01-23 12:48PM EDT | 93.00 | 21.35 | 9.60 | 11.00 | 0.00 | - | 2 | 1 | 156.60% |
| DPST240920C00094000 | 2024-06-03 3:10PM EDT | 94.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| DPST240920C00095000 | 2024-06-14 10:06AM EDT | 95.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| DPST240920C00100000 | 2024-06-18 2:48PM EDT | 100.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 25.00% |
| DPST240920C00105000 | 2024-05-31 9:46AM EDT | 105.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| DPST240920C00110000 | 2024-06-13 3:20PM EDT | 110.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 25.00% |
| DPST240920C00115000 | 2024-06-21 3:30PM EDT | 115.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| DPST240920C00120000 | 2024-05-23 11:12AM EDT | 120.00 | 1.40 | 0.15 | 1.25 | 0.00 | - | 5 | 4,609 | 82.81% |
| DPST240920C00125000 | 2024-05-10 3:24PM EDT | 125.00 | 2.30 | 0.15 | 1.50 | 0.00 | - | 200 | 3,511 | 89.38% |
| DPST240920C00130000 | 2024-05-24 1:41PM EDT | 130.00 | 0.55 | 0.15 | 1.00 | 0.00 | - | 2 | 2,212 | 86.62% |
| DPST240920C00135000 | 2024-06-12 1:52PM EDT | 135.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| DPST240920C00140000 | 2024-05-17 3:21PM EDT | 140.00 | 1.40 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 104.96% |
| DPST240920C00145000 | 2024-05-20 1:01PM EDT | 145.00 | 1.07 | 0.00 | 2.25 | 0.00 | - | 2 | 13 | 109.13% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240920P00030000 | 2024-06-21 1:33PM EDT | 30.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| DPST240920P00035000 | 2024-06-21 3:30PM EDT | 35.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 270 | 25.00% |
| DPST240920P00040000 | 2024-06-21 3:28PM EDT | 40.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 610 | 25.00% |
| DPST240920P00045000 | 2024-06-21 3:57PM EDT | 45.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 18 | 503 | 12.50% |
| DPST240920P00050000 | 2024-06-21 3:13PM EDT | 50.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 8 | 357 | 12.50% |
| DPST240920P00055000 | 2024-06-20 1:41PM EDT | 55.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 6 | 304 | 6.25% |
| DPST240920P00060000 | 2024-06-21 3:55PM EDT | 60.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 1 | 365 | 0.78% |
| DPST240920P00065000 | 2024-06-14 1:02PM EDT | 65.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 0.00% |
| DPST240920P00070000 | 2024-06-18 9:52AM EDT | 70.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| DPST240920P00071000 | 2024-02-22 4:44PM EDT | 71.00 | 17.80 | 14.90 | 15.70 | 0.00 | - | 7 | 7 | 73.19% |
| DPST240920P00072000 | 2024-06-17 11:39AM EDT | 72.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| DPST240920P00073000 | 2024-06-17 10:51AM EDT | 73.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DPST240920P00074000 | 2024-06-17 1:10PM EDT | 74.00 | 19.72 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| DPST240920P00075000 | 2024-06-18 12:16PM EDT | 75.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 13 | 72 | 0.00% |
| DPST240920P00076000 | 2024-06-17 1:15PM EDT | 76.00 | 21.29 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| DPST240920P00077000 | 2024-06-17 11:20AM EDT | 77.00 | 22.24 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| DPST240920P00078000 | 2024-06-17 11:18AM EDT | 78.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DPST240920P00080000 | 2024-06-21 12:31PM EDT | 80.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 13 | 123 | 0.00% |
| DPST240920P00081000 | 2024-05-13 11:14AM EDT | 81.00 | 14.88 | 20.10 | 23.50 | 0.00 | - | 2 | 0 | 58.84% |
| DPST240920P00083000 | 2024-04-10 9:44AM EDT | 83.00 | 25.44 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DPST240920P00085000 | 2024-06-21 11:43AM EDT | 85.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 24 | 58 | 0.00% |
| DPST240920P00087000 | 2024-02-23 11:06AM EDT | 87.00 | 28.27 | 24.50 | 25.60 | 0.00 | - | 1 | 1 | 0.00% |
| DPST240920P00090000 | 2024-06-12 1:44PM EDT | 90.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
| DPST240920P00092000 | 2024-02-23 11:06AM EDT | 92.00 | 32.16 | 27.30 | 29.10 | 0.00 | - | 1 | 1 | 0.00% |
| DPST240920P00094000 | 2024-04-10 3:28PM EDT | 94.00 | 35.62 | 23.10 | 25.80 | 0.00 | - | 5 | 2 | 0.00% |
| DPST240920P00095000 | 2024-04-10 10:11AM EDT | 95.00 | 34.34 | 23.80 | 25.80 | 0.00 | - | 2 | 1 | 0.00% |
| DPST240920P00100000 | 2024-04-04 1:19PM EDT | 100.00 | 34.08 | 30.10 | 32.30 | 0.00 | - | 1 | 1 | 0.00% |
| DPST240920P00140000 | 2024-06-04 2:31PM EDT | 140.00 | 77.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
