Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.161,86 +346,44 (+0,58%)
Direxion Daily Regional Banks Bull 3X Shares (DPST)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST250117C00020000 | 2024-06-14 10:27AM EDT | 20.00 | 39.90 | 39.40 | 43.30 | 0.00 | - | 3 | 14 | 85.84% |
| DPST250117C00025000 | 2024-06-10 10:42AM EDT | 25.00 | 34.80 | 35.10 | 39.40 | 0.00 | - | 22 | 242 | 92.82% |
| DPST250117C00030000 | 2024-05-21 10:21AM EDT | 30.00 | 48.78 | 31.70 | 35.40 | 0.00 | - | 10 | 7 | 95.63% |
| DPST250117C00035000 | 2024-06-05 10:23AM EDT | 35.00 | 30.89 | 28.50 | 29.50 | 0.00 | - | 1 | 32 | 84.18% |
| DPST250117C00040000 | 2024-06-18 12:38PM EDT | 40.00 | 26.45 | 25.00 | 26.00 | 0.00 | - | 10 | 86 | 82.89% |
| DPST250117C00041000 | 2023-10-03 10:05AM EDT | 41.00 | 20.35 | 22.50 | 24.60 | 0.00 | - | - | 1 | 71.44% |
| DPST250117C00042000 | 2024-06-18 12:38PM EDT | 42.00 | 25.15 | 22.40 | 24.80 | 0.00 | - | 10 | 38 | 77.51% |
| DPST250117C00043000 | 2024-06-05 9:54AM EDT | 43.00 | 25.15 | 22.90 | 24.00 | 0.00 | - | - | 4 | 81.31% |
| DPST250117C00044000 | 2024-02-21 2:54PM EDT | 44.00 | 35.00 | 33.90 | 36.80 | 0.00 | - | 12 | 13 | 177.70% |
| DPST250117C00045000 | 2024-04-09 9:48AM EDT | 45.00 | 36.25 | 35.90 | 38.50 | 0.00 | - | 4 | 22 | 195.79% |
| DPST250117C00046000 | 2024-03-12 11:41AM EDT | 46.00 | 37.00 | 27.00 | 28.70 | 0.00 | - | 1 | 3 | 125.64% |
| DPST250117C00047000 | 2023-12-14 10:32AM EDT | 47.00 | 64.44 | 45.90 | 49.00 | 0.00 | - | 1 | 2 | 301.20% |
| DPST250117C00048000 | 2024-04-22 10:26AM EDT | 48.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPST250117C00049000 | 2024-04-29 10:26AM EDT | 49.00 | 27.70 | 21.10 | 22.70 | 0.00 | - | 1 | 1 | 93.49% |
| DPST250117C00050000 | 2024-06-21 1:51PM EDT | 50.00 | 19.39 | 19.10 | 19.90 | +0.04 | +0.21% | 73 | 91 | 80.76% |
| DPST250117C00051000 | 2024-05-23 9:36AM EDT | 51.00 | 29.10 | 18.60 | 19.30 | 0.00 | - | 15 | 41 | 80.44% |
| DPST250117C00052000 | 2024-06-03 10:28AM EDT | 52.00 | 24.30 | 18.10 | 18.80 | 0.00 | - | 1 | 21 | 80.37% |
| DPST250117C00053000 | 2024-04-29 11:30AM EDT | 53.00 | 25.58 | 19.00 | 20.00 | 0.00 | - | 12 | 11 | 89.94% |
| DPST250117C00054000 | 2024-05-21 9:37AM EDT | 54.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| DPST250117C00055000 | 2024-06-14 11:27AM EDT | 55.00 | 15.70 | 16.60 | 17.30 | 0.00 | - | 6 | 70 | 79.71% |
| DPST250117C00056000 | 2024-06-14 9:44AM EDT | 56.00 | 15.60 | 16.10 | 16.90 | 0.00 | - | 1 | 4 | 79.66% |
| DPST250117C00057000 | 2024-06-12 10:32AM EDT | 57.00 | 19.02 | 15.60 | 16.60 | 0.00 | - | 2 | 5 | 79.85% |
| DPST250117C00058000 | 2024-06-13 12:25PM EDT | 58.00 | 14.78 | 15.10 | 16.30 | 0.00 | - | 1 | 10 | 79.94% |
| DPST250117C00059000 | 2024-06-03 10:47AM EDT | 59.00 | 20.00 | 14.80 | 15.50 | 0.00 | - | 2 | 9 | 79.13% |
| DPST250117C00060000 | 2024-06-21 9:55AM EDT | 60.00 | 14.80 | 14.40 | 15.10 | +1.60 | +12.12% | 2 | 273 | 79.11% |
| DPST250117C00061000 | 2024-06-20 1:03PM EDT | 61.00 | 14.50 | 12.90 | 14.60 | 0.00 | - | 2 | 25 | 75.64% |
| DPST250117C00062000 | 2024-06-14 10:10AM EDT | 62.00 | 12.50 | 13.50 | 14.30 | 0.00 | - | 1 | 12 | 78.63% |
| DPST250117C00063000 | 2024-06-10 9:58AM EDT | 63.00 | 12.50 | 13.10 | 13.80 | 0.00 | - | 1 | 10 | 78.16% |
| DPST250117C00064000 | 2024-06-12 1:56PM EDT | 64.00 | 16.20 | 11.10 | 13.50 | 0.00 | - | 5 | 40 | 73.77% |
| DPST250117C00065000 | 2024-06-17 10:52AM EDT | 65.00 | 11.06 | 12.30 | 13.10 | 0.00 | - | 1 | 80 | 77.91% |
| DPST250117C00070000 | 2024-06-17 9:53AM EDT | 70.00 | 9.45 | 10.60 | 11.40 | 0.00 | - | 3 | 340 | 77.37% |
| DPST250117C00075000 | 2024-06-10 12:33PM EDT | 75.00 | 8.75 | 9.10 | 9.90 | 0.00 | - | 100 | 211 | 76.78% |
| DPST250117C00080000 | 2024-06-21 9:34AM EDT | 80.00 | 7.98 | 7.90 | 8.60 | +0.92 | +13.03% | 1 | 301 | 76.54% |
| DPST250117C00085000 | 2024-06-17 11:00AM EDT | 85.00 | 6.25 | 6.80 | 7.40 | 0.00 | - | 2 | 68 | 75.94% |
| DPST250117C00090000 | 2024-06-17 9:32AM EDT | 90.00 | 5.50 | 5.80 | 6.40 | 0.00 | - | 2 | 473 | 75.35% |
| DPST250117C00095000 | 2024-06-17 11:00AM EDT | 95.00 | 4.65 | 5.00 | 5.50 | 0.00 | - | 2 | 113 | 74.90% |
| DPST250117C00100000 | 2024-06-21 11:34AM EDT | 100.00 | 4.60 | 4.40 | 4.80 | -0.11 | -2.34% | 11 | 632 | 75.01% |
| DPST250117C00105000 | 2024-06-17 9:48AM EDT | 105.00 | 3.20 | 3.80 | 4.30 | 0.00 | - | 1 | 39 | 75.21% |
| DPST250117C00110000 | 2024-06-06 12:21PM EDT | 110.00 | 4.00 | 3.20 | 4.20 | 0.00 | - | 1 | 278 | 76.29% |
| DPST250117C00115000 | 2024-05-28 3:46PM EDT | 115.00 | 4.75 | 2.80 | 3.30 | 0.00 | - | 1 | 23 | 74.73% |
| DPST250117C00120000 | 2024-06-14 10:14AM EDT | 120.00 | 2.59 | 2.40 | 2.95 | 0.00 | - | 3 | 197 | 74.72% |
| DPST250117C00125000 | 2024-06-14 10:11AM EDT | 125.00 | 2.30 | 2.10 | 2.95 | 0.00 | - | 1 | 9 | 76.23% |
| DPST250117C00130000 | 2024-06-18 10:57AM EDT | 130.00 | 2.50 | 1.85 | 2.40 | 0.00 | - | 70 | 346 | 75.26% |
| DPST250117C00135000 | 2024-06-13 11:13AM EDT | 135.00 | 1.80 | 1.55 | 2.10 | 0.00 | - | 1 | 56 | 74.76% |
| DPST250117C00140000 | 2024-06-21 10:27AM EDT | 140.00 | 1.80 | 1.35 | 1.90 | -0.20 | -10.00% | 5 | 272 | 74.91% |
| DPST250117C00145000 | 2024-02-02 11:52AM EDT | 145.00 | 7.70 | 5.40 | 6.00 | 0.00 | - | 2 | 2 | 109.73% |
| DPST250117C00150000 | 2024-05-30 9:56AM EDT | 150.00 | 2.00 | 1.00 | 1.60 | 0.00 | - | 1 | 231 | 75.27% |
| DPST250117C00155000 | 2024-06-12 11:42AM EDT | 155.00 | 1.60 | 0.85 | 1.45 | 0.00 | - | 1 | 22 | 75.22% |
| DPST250117C00160000 | 2024-06-17 3:57PM EDT | 160.00 | 1.20 | 0.75 | 1.30 | 0.00 | - | 1 | 266 | 75.27% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST250117P00020000 | 2024-06-18 3:14PM EDT | 20.00 | 1.05 | 0.70 | 1.20 | 0.00 | - | 1 | 1,364 | 104.59% |
| DPST250117P00025000 | 2024-06-21 10:10AM EDT | 25.00 | 1.85 | 1.45 | 1.90 | -0.14 | -7.04% | 3 | 1,462 | 100.17% |
| DPST250117P00030000 | 2024-06-14 1:20PM EDT | 30.00 | 3.00 | 2.30 | 2.80 | 0.00 | - | 4 | 425 | 95.12% |
| DPST250117P00035000 | 2024-06-13 11:37AM EDT | 35.00 | 3.79 | 3.30 | 4.00 | 0.00 | - | 1 | 162 | 90.75% |
| DPST250117P00040000 | 2024-06-14 2:29PM EDT | 40.00 | 5.10 | 4.60 | 5.40 | -0.90 | -15.00% | 10 | 742 | 86.93% |
| DPST250117P00041000 | 2024-06-14 1:35PM EDT | 41.00 | 6.40 | 5.00 | 5.70 | 0.00 | - | 20 | 35 | 86.63% |
| DPST250117P00042000 | 2024-06-17 12:34PM EDT | 42.00 | 6.50 | 5.40 | 6.00 | 0.00 | - | 10 | 40 | 86.23% |
| DPST250117P00043000 | 2024-06-14 12:31PM EDT | 43.00 | 7.10 | 5.80 | 6.30 | 0.00 | - | 20 | 60 | 85.75% |
| DPST250117P00044000 | 2024-06-21 3:19PM EDT | 44.00 | 6.45 | 6.10 | 6.70 | -1.05 | -14.00% | 20 | 15 | 85.19% |
| DPST250117P00045000 | 2024-06-18 9:41AM EDT | 45.00 | 6.90 | 6.50 | 7.10 | -0.20 | -2.82% | 20 | 66 | 84.94% |
| DPST250117P00046000 | 2024-06-21 10:27AM EDT | 46.00 | 7.30 | 6.80 | 7.40 | -0.90 | -10.98% | 20 | 21 | 83.87% |
| DPST250117P00047000 | 2024-06-21 10:26AM EDT | 47.00 | 7.70 | 7.30 | 7.80 | -1.00 | -11.49% | 20 | 113 | 83.83% |
| DPST250117P00048000 | 2024-06-21 1:38PM EDT | 48.00 | 8.01 | 7.70 | 8.20 | -1.19 | -12.93% | 22 | 22 | 83.34% |
| DPST250117P00049000 | 2024-06-21 10:33AM EDT | 49.00 | 8.50 | 8.10 | 8.60 | -0.80 | -8.60% | 10 | 23 | 82.79% |
| DPST250117P00050000 | 2024-06-21 12:36PM EDT | 50.00 | 9.00 | 8.50 | 9.10 | 0.00 | - | 1 | 445 | 82.51% |
| DPST250117P00051000 | 2024-06-20 9:48AM EDT | 51.00 | 9.50 | 9.00 | 9.50 | 0.00 | - | 8 | 92 | 82.15% |
| DPST250117P00052000 | 2024-06-17 12:59PM EDT | 52.00 | 10.96 | 9.40 | 10.00 | 0.00 | - | 30 | 70 | 81.73% |
| DPST250117P00053000 | 2024-06-21 3:53PM EDT | 53.00 | 10.20 | 9.90 | 10.40 | -0.13 | -1.26% | 9 | 112 | 81.24% |
| DPST250117P00054000 | 2024-06-20 9:50AM EDT | 54.00 | 10.90 | 10.30 | 10.90 | 0.00 | - | 9 | 79 | 80.70% |
| DPST250117P00055000 | 2024-06-14 12:32PM EDT | 55.00 | 13.00 | 10.70 | 11.40 | 0.00 | - | 56 | 190 | 80.10% |
| DPST250117P00056000 | 2024-06-12 1:22PM EDT | 56.00 | 10.54 | 11.20 | 11.90 | 0.00 | - | 1 | 66 | 79.75% |
| DPST250117P00057000 | 2024-06-14 12:33PM EDT | 57.00 | 14.10 | 11.60 | 12.40 | 0.00 | - | 50 | 74 | 79.04% |
| DPST250117P00058000 | 2024-06-07 1:39PM EDT | 58.00 | 12.10 | 12.10 | 12.90 | 0.00 | - | 10 | 52 | 78.56% |
| DPST250117P00059000 | 2024-06-04 11:30AM EDT | 59.00 | 13.00 | 12.90 | 13.50 | 0.00 | - | 10 | 36 | 79.20% |
| DPST250117P00060000 | 2024-06-14 12:34PM EDT | 60.00 | 15.90 | 13.40 | 14.00 | 0.00 | - | 50 | 488 | 78.61% |
| DPST250117P00061000 | 2024-06-21 10:51AM EDT | 61.00 | 14.50 | 14.00 | 14.60 | 0.00 | - | 10 | 83 | 78.54% |
| DPST250117P00062000 | 2024-06-07 11:42AM EDT | 62.00 | 15.00 | 14.60 | 15.10 | +0.80 | +5.63% | 10 | 111 | 78.14% |
| DPST250117P00063000 | 2024-06-06 2:53PM EDT | 63.00 | 14.70 | 15.10 | 15.70 | 0.00 | - | 1 | 149 | 77.67% |
| DPST250117P00064000 | 2024-06-21 1:36PM EDT | 64.00 | 16.40 | 15.70 | 16.30 | +5.20 | +46.43% | 26 | 130 | 77.44% |
| DPST250117P00065000 | 2024-06-21 10:20AM EDT | 65.00 | 17.00 | 16.20 | 16.90 | -1.60 | -8.60% | 24 | 153 | 76.88% |
| DPST250117P00070000 | 2024-06-20 11:22AM EDT | 70.00 | 20.20 | 19.50 | 20.10 | 0.00 | - | 3 | 221 | 76.09% |
| DPST250117P00075000 | 2024-06-18 1:46PM EDT | 75.00 | 23.50 | 22.80 | 23.60 | 0.00 | - | 6 | 67 | 74.96% |
| DPST250117P00080000 | 2024-06-21 10:17AM EDT | 80.00 | 27.40 | 26.30 | 27.20 | +1.81 | +7.07% | 10 | 116 | 73.58% |
| DPST250117P00085000 | 2024-06-17 9:50AM EDT | 85.00 | 33.52 | 30.20 | 31.20 | 0.00 | - | 10 | 57 | 73.46% |
| DPST250117P00090000 | 2024-06-18 3:21PM EDT | 90.00 | 34.40 | 33.40 | 35.50 | 0.00 | - | 4 | 55 | 71.30% |
| DPST250117P00095000 | 2024-04-22 3:12PM EDT | 95.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPST250117P00100000 | 2024-06-05 11:38AM EDT | 100.00 | 42.30 | 42.40 | 44.40 | 0.00 | - | 5 | 283 | 73.50% |
| DPST250117P00105000 | 2024-05-03 11:48AM EDT | 105.00 | 40.60 | 41.00 | 43.50 | 0.00 | - | 10 | 44 | 0.00% |
| DPST250117P00110000 | 2024-02-01 11:44AM EDT | 110.00 | 52.60 | 49.10 | 50.90 | 0.00 | - | 2 | 8 | 52.32% |
| DPST250117P00115000 | 2024-04-10 11:07AM EDT | 115.00 | 55.00 | 44.70 | 46.00 | 0.00 | - | 9 | 21 | 0.00% |
| DPST250117P00120000 | 2023-08-11 9:52AM EDT | 120.00 | 51.90 | 63.20 | 65.90 | 0.00 | - | 2 | 6 | 94.96% |
| DPST250117P00130000 | 2024-05-17 12:11PM EDT | 130.00 | 54.30 | 71.30 | 75.30 | 0.00 | - | 1 | 20 | 92.35% |
| DPST250117P00135000 | 2024-05-02 11:48AM EDT | 135.00 | 69.00 | 66.00 | 69.70 | 0.00 | - | 5 | 24 | 0.00% |
| DPST250117P00145000 | 2023-12-18 11:20AM EDT | 145.00 | 62.10 | 70.20 | 72.50 | 0.00 | - | 1 | 1 | 0.00% |
| DPST250117P00150000 | 2023-12-18 11:27AM EDT | 150.00 | 66.35 | 74.20 | 76.80 | 0.00 | - | 1 | 1 | 0.00% |
| DPST250117P00160000 | 2024-06-05 11:40AM EDT | 160.00 | 97.90 | 97.20 | 101.50 | 0.00 | - | 10 | 11 | 61.52% |
