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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST260116C00020000 | 2024-06-14 12:33PM EDT | 20.00 | 40.00 | 40.10 | 45.00 | 0.00 | - | 2 | 128 | 72.68% |
| DPST260116C00025000 | 2024-06-14 12:35PM EDT | 25.00 | 36.80 | 36.80 | 41.50 | 0.00 | - | 2 | 190 | 75.32% |
| DPST260116C00030000 | 2024-06-18 10:15AM EDT | 30.00 | 35.50 | 33.50 | 38.50 | 0.00 | - | 2 | 101 | 75.83% |
| DPST260116C00035000 | 2024-06-11 2:32PM EDT | 35.00 | 32.22 | 30.80 | 35.50 | 0.00 | - | 4 | 37 | 75.94% |
| DPST260116C00040000 | 2024-06-10 11:07AM EDT | 40.00 | 29.00 | 28.30 | 32.50 | 0.00 | - | 1 | 83 | 75.04% |
| DPST260116C00045000 | 2024-06-12 1:19PM EDT | 45.00 | 31.10 | 25.60 | 29.90 | 0.00 | - | 2 | 24 | 73.60% |
| DPST260116C00048000 | 2024-06-12 1:07PM EDT | 48.00 | 29.72 | 25.00 | 29.00 | 0.00 | - | 1 | 15 | 75.94% |
| DPST260116C00049000 | 2024-06-20 11:57AM EDT | 49.00 | 26.50 | 25.00 | 28.50 | 0.00 | - | 1 | 8 | 76.60% |
| DPST260116C00050000 | 2024-06-14 10:56AM EDT | 50.00 | 23.40 | 23.60 | 27.90 | 0.00 | - | 1 | 58 | 74.10% |
| DPST260116C00051000 | 2024-05-24 9:35AM EDT | 51.00 | 31.00 | 23.80 | 27.50 | 0.00 | - | 1 | 1 | 75.31% |
| DPST260116C00052000 | 2024-06-12 12:45PM EDT | 52.00 | 25.80 | 23.80 | 27.00 | 0.00 | - | 2 | 8 | 75.85% |
| DPST260116C00053000 | 2024-06-12 12:50PM EDT | 53.00 | 27.38 | 22.30 | 26.50 | 0.00 | - | 1 | 9 | 73.37% |
| DPST260116C00054000 | 2024-06-12 12:47PM EDT | 54.00 | 25.80 | 22.50 | 26.00 | 0.00 | - | 1 | 8 | 74.25% |
| DPST260116C00055000 | 2024-06-05 1:00PM EDT | 55.00 | 26.00 | 22.70 | 26.00 | 0.00 | - | 1 | 4 | 76.06% |
| DPST260116C00056000 | 2024-06-04 9:37AM EDT | 56.00 | 27.00 | 22.20 | 25.50 | 0.00 | - | 1 | 2 | 75.49% |
| DPST260116C00057000 | 2024-06-14 1:55PM EDT | 57.00 | 21.50 | 21.90 | 25.00 | 0.00 | - | 5 | 10 | 75.29% |
| DPST260116C00058000 | 2024-06-10 11:15AM EDT | 58.00 | 21.80 | 21.60 | 24.50 | 0.00 | - | 2 | 9 | 75.06% |
| DPST260116C00059000 | 2024-06-17 1:19PM EDT | 59.00 | 21.80 | 21.20 | 24.50 | 0.00 | - | 1 | 19 | 75.57% |
| DPST260116C00060000 | 2024-06-17 10:35AM EDT | 60.00 | 20.00 | 20.80 | 23.80 | 0.00 | - | 5 | 69 | 74.74% |
| DPST260116C00061000 | 2024-06-11 9:34AM EDT | 61.00 | 19.70 | 20.40 | 23.50 | 0.00 | - | 1 | 8 | 74.65% |
| DPST260116C00062000 | 2024-06-11 2:25PM EDT | 62.00 | 20.60 | 20.20 | 22.90 | 0.00 | - | 2 | 30 | 74.34% |
| DPST260116C00063000 | 2024-06-21 2:12PM EDT | 63.00 | 21.00 | 19.80 | 22.80 | -1.00 | -4.55% | 5 | 35 | 74.56% |
| DPST260116C00064000 | 2024-05-29 9:35AM EDT | 64.00 | 21.54 | 19.50 | 22.10 | 0.00 | - | 1 | 27 | 73.87% |
| DPST260116C00065000 | 2024-06-18 3:48PM EDT | 65.00 | 21.50 | 19.20 | 22.00 | 0.00 | - | 1 | 24 | 74.22% |
| DPST260116C00066000 | 2024-06-20 1:24PM EDT | 66.00 | 20.60 | 18.90 | 21.90 | 0.00 | - | 4 | 42 | 74.55% |
| DPST260116C00067000 | 2024-03-27 2:10PM EDT | 67.00 | 33.00 | 25.80 | 28.30 | 0.00 | - | 4 | 11 | 99.86% |
| DPST260116C00068000 | 2024-04-10 2:53PM EDT | 68.00 | 24.60 | 31.40 | 34.80 | 0.00 | - | 1 | 11 | 124.99% |
| DPST260116C00069000 | 2024-05-06 2:36PM EDT | 69.00 | 32.10 | 20.00 | 22.70 | 0.00 | - | 1 | 11 | 80.84% |
| DPST260116C00070000 | 2024-06-11 9:59AM EDT | 70.00 | 17.30 | 17.70 | 20.50 | 0.00 | - | 2 | 76 | 73.92% |
| DPST260116C00071000 | 2024-04-10 1:06PM EDT | 71.00 | 22.60 | 29.00 | 33.50 | 0.00 | - | 10 | 13 | 119.78% |
| DPST260116C00072000 | 2024-04-03 3:26PM EDT | 72.00 | 27.82 | 28.40 | 31.50 | 0.00 | - | 1 | 18 | 115.38% |
| DPST260116C00075000 | 2024-06-11 2:11PM EDT | 75.00 | 16.85 | 16.50 | 19.30 | 0.00 | - | 7 | 50 | 74.22% |
| DPST260116C00080000 | 2024-06-17 12:47PM EDT | 80.00 | 15.50 | 15.30 | 17.80 | 0.00 | - | 1 | 55 | 73.64% |
| DPST260116C00085000 | 2024-06-13 11:03AM EDT | 85.00 | 14.00 | 14.30 | 16.80 | 0.00 | - | 9 | 131 | 73.88% |
| DPST260116C00090000 | 2024-06-14 12:28PM EDT | 90.00 | 13.50 | 13.20 | 15.70 | 0.00 | - | 9 | 181 | 73.50% |
| DPST260116C00095000 | 2024-06-14 1:23PM EDT | 95.00 | 12.26 | 12.30 | 14.70 | 0.00 | - | 2 | 85 | 73.35% |
| DPST260116C00100000 | 2024-06-11 12:31PM EDT | 100.00 | 11.42 | 11.50 | 13.80 | 0.00 | - | 5 | 166 | 73.29% |
| DPST260116C00105000 | 2024-05-13 10:58AM EDT | 105.00 | 23.10 | 9.90 | 13.90 | 0.00 | - | 2 | 53 | 73.33% |
| DPST260116C00110000 | 2024-05-29 10:46AM EDT | 110.00 | 12.00 | 10.00 | 12.20 | 0.00 | - | 1 | 9 | 73.01% |
| DPST260116C00115000 | 2024-06-10 12:15PM EDT | 115.00 | 10.50 | 9.40 | 11.50 | 0.00 | - | 1 | 15 | 73.01% |
| DPST260116C00120000 | 2024-06-12 2:19PM EDT | 120.00 | 10.74 | 8.80 | 10.90 | 0.00 | - | 5 | 33 | 73.02% |
| DPST260116C00125000 | 2024-06-17 9:47AM EDT | 125.00 | 8.12 | 8.20 | 10.40 | 0.00 | - | 1 | 12 | 73.03% |
| DPST260116C00130000 | 2024-05-23 1:41PM EDT | 130.00 | 12.65 | 7.70 | 9.80 | 0.00 | - | 1 | 8 | 72.92% |
| DPST260116C00135000 | 2024-05-13 10:55AM EDT | 135.00 | 17.55 | 6.10 | 10.00 | 0.00 | - | 3 | 21 | 72.13% |
| DPST260116C00140000 | 2024-06-17 11:06AM EDT | 140.00 | 7.30 | 6.70 | 8.90 | 0.00 | - | 20 | 25 | 72.82% |
| DPST260116C00145000 | 2024-05-30 1:42PM EDT | 145.00 | 9.60 | 6.20 | 8.50 | 0.00 | - | 5 | 5 | 72.69% |
| DPST260116C00150000 | 2024-05-22 2:44PM EDT | 150.00 | 11.68 | 5.80 | 8.10 | 0.00 | - | 4 | 122 | 72.64% |
| DPST260116C00155000 | 2024-05-30 3:37PM EDT | 155.00 | 9.10 | 4.00 | 7.60 | 0.00 | - | 10 | 6 | 69.53% |
| DPST260116C00160000 | 2024-06-05 11:31AM EDT | 160.00 | 7.10 | 3.50 | 7.20 | 0.00 | - | 5 | 63 | 68.99% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST260116P00020000 | 2024-06-07 3:21PM EDT | 20.00 | 4.04 | 1.60 | 5.00 | 0.00 | - | 51 | 138 | 92.80% |
| DPST260116P00025000 | 2024-06-07 3:30PM EDT | 25.00 | 4.25 | 2.65 | 6.30 | 0.00 | - | 52 | 65 | 86.38% |
| DPST260116P00030000 | 2024-06-14 2:57PM EDT | 30.00 | 7.00 | 4.70 | 8.10 | 0.00 | - | 1 | 83 | 85.11% |
| DPST260116P00035000 | 2024-05-16 2:45PM EDT | 35.00 | 7.37 | 8.30 | 11.30 | 0.00 | - | 1 | 89 | 90.91% |
| DPST260116P00040000 | 2024-06-14 1:23PM EDT | 40.00 | 11.34 | 8.80 | 11.90 | 0.00 | - | 2 | 41 | 79.63% |
| DPST260116P00045000 | 2024-04-11 12:41PM EDT | 45.00 | 15.52 | 10.80 | 13.10 | 0.00 | - | 60 | 70 | 74.34% |
| DPST260116P00048000 | 2024-04-12 2:52PM EDT | 48.00 | 17.51 | 12.10 | 14.20 | 0.00 | - | 60 | 1 | 72.18% |
| DPST260116P00049000 | 2024-06-05 12:21PM EDT | 49.00 | 14.85 | 12.60 | 16.30 | 0.00 | - | 1 | 1 | 75.20% |
| DPST260116P00050000 | 2024-06-14 11:08AM EDT | 50.00 | 16.00 | 13.80 | 16.90 | 0.00 | - | 1 | 127 | 76.45% |
| DPST260116P00052000 | 2024-01-09 10:30AM EDT | 52.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| DPST260116P00054000 | 2024-04-11 11:10AM EDT | 54.00 | 21.12 | 13.60 | 16.90 | 0.00 | - | 5 | 2 | 66.38% |
| DPST260116P00055000 | 2024-06-06 12:43PM EDT | 55.00 | 17.87 | 16.00 | 19.50 | 0.00 | - | 2 | 41 | 73.61% |
| DPST260116P00056000 | 2024-04-19 9:34AM EDT | 56.00 | 21.70 | 13.10 | 16.80 | 0.00 | - | 2 | 1 | 60.68% |
| DPST260116P00059000 | 2024-05-17 9:59AM EDT | 59.00 | 18.90 | 20.30 | 23.50 | 0.00 | - | 1 | 0 | 79.39% |
| DPST260116P00060000 | 2024-06-11 11:40AM EDT | 60.00 | 21.50 | 19.80 | 22.40 | 0.00 | - | 1 | 18 | 73.90% |
| DPST260116P00062000 | 2024-05-03 3:06PM EDT | 62.00 | 20.55 | 18.60 | 20.90 | 0.00 | - | 1 | 1 | 64.22% |
| DPST260116P00065000 | 2024-06-03 3:10PM EDT | 65.00 | 22.68 | 22.30 | 25.50 | 0.00 | - | 5 | 35 | 71.64% |
| DPST260116P00066000 | 2024-06-04 9:43AM EDT | 66.00 | 24.20 | 23.40 | 26.00 | 0.00 | - | 3 | 4 | 71.99% |
| DPST260116P00067000 | 2024-02-08 10:30AM EDT | 67.00 | 28.00 | 23.80 | 26.90 | 0.00 | - | 1 | 2 | 71.78% |
| DPST260116P00068000 | 2024-02-26 10:52AM EDT | 68.00 | 26.66 | 23.30 | 25.90 | 0.00 | - | 2 | 1 | 66.75% |
| DPST260116P00069000 | 2024-03-04 2:28PM EDT | 69.00 | 27.86 | 26.30 | 29.40 | 0.00 | - | 10 | 10 | 75.48% |
| DPST260116P00070000 | 2024-05-03 3:04PM EDT | 70.00 | 25.23 | 23.50 | 26.50 | 0.00 | - | 1 | 4 | 63.28% |
| DPST260116P00072000 | 2024-06-03 10:57AM EDT | 72.00 | 25.58 | 27.30 | 30.00 | 0.00 | - | 6 | 2 | 70.70% |
| DPST260116P00075000 | 2024-05-21 12:09PM EDT | 75.00 | 25.15 | 29.30 | 32.00 | 0.00 | - | 6 | 8 | 69.92% |
| DPST260116P00080000 | 2024-05-29 9:42AM EDT | 80.00 | 33.50 | 32.50 | 35.50 | 0.00 | - | 19 | 10 | 68.41% |
| DPST260116P00085000 | 2024-06-17 9:51AM EDT | 85.00 | 39.12 | 34.70 | 39.50 | 0.00 | - | 11 | 58 | 65.75% |
| DPST260116P00090000 | 2024-06-18 3:22PM EDT | 90.00 | 42.20 | 39.60 | 43.00 | 0.00 | - | 4 | 51 | 66.37% |
| DPST260116P00095000 | 2024-04-15 3:39PM EDT | 95.00 | 49.60 | 36.70 | 39.50 | 0.00 | - | 2 | 0 | 46.13% |
| DPST260116P00100000 | 2024-05-29 1:57PM EDT | 100.00 | 47.20 | 46.10 | 51.00 | 0.00 | - | 10 | 24 | 62.91% |
| DPST260116P00105000 | 2024-04-16 9:38AM EDT | 105.00 | 58.50 | 42.50 | 47.50 | 0.00 | - | 3 | 4 | 43.08% |
| DPST260116P00110000 | 2024-04-16 9:37AM EDT | 110.00 | 62.20 | 46.50 | 51.50 | 0.00 | - | 6 | 3 | 40.55% |
| DPST260116P00115000 | 2024-04-15 3:56PM EDT | 115.00 | 65.30 | 49.80 | 53.70 | 0.00 | - | 21 | 11 | 0.00% |
| DPST260116P00120000 | 2024-04-15 3:54PM EDT | 120.00 | 69.50 | 54.40 | 58.20 | 0.00 | - | 21 | 28 | 0.00% |
| DPST260116P00130000 | 2024-04-15 3:49PM EDT | 130.00 | 78.20 | 61.30 | 65.60 | 0.00 | - | 15 | 1 | 0.00% |
| DPST260116P00135000 | 2023-12-21 10:30AM EDT | 135.00 | 63.00 | 67.10 | 71.90 | 0.00 | - | - | 2 | 0.00% |
| DPST260116P00140000 | 2024-04-15 3:48PM EDT | 140.00 | 87.00 | 70.40 | 73.50 | 0.00 | - | 4 | 106 | 0.00% |
| DPST260116P00160000 | 2024-06-10 11:55AM EDT | 160.00 | 102.61 | 98.50 | 103.00 | 0.00 | - | 1 | 11 | 50.90% |
