Deutsche Märkte schließen in 2 Stunden 28 Minuten

Direxion Daily Real Estate Bear 3X Shares (DRV)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
44,24-1,06 (-2,34%)
Börsenschluss: 04:00PM EDT
45,08 +0,84 (+1,90%)
Vorbörslich: 08:55AM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DRV240517C000200002024-04-04 2:15PM EDT20.0018.400.000.000.00-340.00%
DRV240517C000250002024-03-22 12:03PM EDT25.0012.7021.3021.800.00-514258.98%
DRV240517C000300002024-04-17 3:50PM EDT30.0016.800.000.000.00-21010.00%
DRV240517C000330002024-04-12 9:43AM EDT33.008.360.000.000.00-330.00%
DRV240517C000350002024-04-23 2:54PM EDT35.009.400.000.000.00-12090.00%
DRV240517C000360002024-04-19 1:07PM EDT36.0010.640.000.000.00-550.00%
DRV240517C000370002024-04-17 11:01AM EDT37.009.700.000.000.00-130.00%
DRV240517C000380002024-04-17 1:07PM EDT38.008.700.000.000.00--10.00%
DRV240517C000390002024-04-23 10:35AM EDT39.005.600.000.000.00-5820.00%
DRV240517C000400002024-04-23 12:47PM EDT40.004.680.000.000.00-862480.00%
DRV240517C000410002024-04-23 9:48AM EDT41.004.600.000.000.00-1990.00%
DRV240517C000420002024-04-23 3:28PM EDT42.003.600.000.000.00-51190.00%
DRV240517C000430002024-04-23 11:35AM EDT43.003.090.000.000.00-25830.00%
DRV240517C000440002024-04-23 3:56PM EDT44.002.500.000.000.00-66270.00%
DRV240517C000450002024-04-23 3:28PM EDT45.002.170.000.000.00-252101.56%
DRV240517C000460002024-04-23 3:43PM EDT46.001.750.000.000.00-12413.13%
DRV240517C000470002024-04-23 3:04PM EDT47.001.570.000.000.00-24446.25%
DRV240517C000480002024-04-23 1:33PM EDT48.001.200.000.000.00-19526.25%
DRV240517C000490002024-04-22 11:39AM EDT49.001.900.000.000.00-13212.50%
DRV240517C000500002024-04-23 3:43PM EDT50.000.750.000.000.00-14221412.50%
DRV240517C000510002024-04-22 2:38PM EDT51.001.050.000.000.00-12012.50%
DRV240517C000520002024-04-23 10:27AM EDT52.000.640.000.000.00-111812.50%
DRV240517C000530002024-04-23 1:30PM EDT53.000.500.000.000.00-13112.50%
DRV240517C000540002024-04-22 1:39PM EDT54.000.710.000.000.00-203125.00%
DRV240517C000550002024-04-23 11:04AM EDT55.000.400.000.000.00-5312425.00%
DRV240517C000560002024-04-17 11:12AM EDT56.001.050.000.000.00-101225.00%
DRV240517C000570002024-04-23 11:10AM EDT57.000.300.000.000.00-1625.00%
DRV240517C000580002024-04-22 9:34AM EDT58.000.500.000.000.00-13225.00%
DRV240517C000590002024-04-12 10:49AM EDT59.000.420.000.000.00-1125.00%
DRV240517C000600002024-04-22 10:41AM EDT60.000.350.000.000.00-118125.00%
DRV240517C000610002024-04-22 10:41AM EDT61.000.250.000.000.00-11725.00%
DRV240517C000620002024-02-15 10:30AM EDT62.000.800.300.400.00-11388.09%
DRV240517C000630002024-04-22 10:04AM EDT63.000.250.000.000.00-1525.00%
DRV240517C000650002024-04-17 9:45AM EDT65.000.400.000.000.00-612625.00%
DRV240517C000700002024-04-22 12:21PM EDT70.000.130.000.000.00-225550.00%
DRV240517C000750002024-03-27 10:28AM EDT75.000.110.000.000.00-11050.00%
DRV240517C000800002024-04-22 9:59AM EDT80.000.100.000.000.00-126150.00%
DRV240517C000850002024-02-05 11:11AM EDT85.000.610.150.250.00-48130.86%
DRV240517C000900002024-04-15 3:50PM EDT90.000.200.000.000.00-506650.00%
DRV240517C000950002024-03-28 12:17PM EDT95.000.050.000.000.00-11250.00%
DRV240517C001000002024-04-22 11:49AM EDT100.000.050.000.000.00-2522150.00%
DRV240517C001050002024-04-10 1:29PM EDT105.000.060.000.000.00-116450.00%
Putsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DRV240517P000250002024-02-27 3:39PM EDT25.000.090.000.100.00-39103.91%
DRV240517P000300002024-04-16 11:19AM EDT30.000.050.000.000.00-12325.00%
DRV240517P000340002024-04-15 9:30AM EDT34.000.420.000.000.00--225.00%
DRV240517P000350002024-04-23 1:11PM EDT35.000.040.000.000.00-13525.00%
DRV240517P000360002024-04-23 11:37AM EDT36.000.050.000.000.00-1625.00%
DRV240517P000370002024-04-23 1:10PM EDT37.000.200.000.000.00-2312.50%
DRV240517P000380002024-04-19 10:44AM EDT38.000.230.000.000.00-1712.50%
DRV240517P000390002024-04-23 11:37AM EDT39.000.400.000.000.00-13012.50%
DRV240517P000400002024-04-23 1:11PM EDT40.000.690.000.000.00-65512.50%
DRV240517P000410002024-04-23 2:01PM EDT41.001.010.000.000.00-11306.25%
DRV240517P000420002024-04-23 9:34AM EDT42.001.050.000.000.00-2276.25%
DRV240517P000430002024-04-22 2:16PM EDT43.001.480.000.000.00-15173.13%
DRV240517P000440002024-04-23 11:12AM EDT44.002.450.000.000.00-1130.78%
DRV240517P000450002024-04-23 2:03PM EDT45.003.100.000.000.00-4280.00%
DRV240517P000460002024-04-23 9:34AM EDT46.003.050.000.000.00-2170.00%
DRV240517P000470002024-04-22 9:31AM EDT47.003.300.000.000.00-10250.00%
DRV240517P000480002024-04-15 2:47PM EDT48.006.000.000.000.00-150.00%
DRV240517P000490002024-01-17 10:33AM EDT49.0013.9510.7012.700.00-20193.41%
DRV240517P000500002024-04-17 12:27PM EDT50.005.700.000.000.00-2150.00%
DRV240517P000510002024-04-22 1:46PM EDT51.006.500.000.000.00-140.00%
DRV240517P000520002024-04-18 10:17AM EDT52.006.600.000.000.00-160.00%
DRV240517P000530002024-01-04 1:40PM EDT53.0018.5015.3015.600.00--1214.21%
DRV240517P000540002024-04-18 10:31AM EDT54.008.250.000.000.00-470.00%
DRV240517P000550002024-04-12 9:36AM EDT55.0014.400.000.000.00-100.00%
DRV240517P000570002024-02-28 11:58AM EDT57.0019.3021.8022.100.00-111292.04%
DRV240517P000580002024-02-28 1:27PM EDT58.0020.6022.8023.100.00-19297.22%
DRV240517P000600002024-03-28 3:07PM EDT60.0024.900.000.000.00-100.00%
DRV240517P000610002024-03-08 12:38PM EDT61.0027.0022.6023.000.00-24241.75%
DRV240517P000620002024-03-08 3:47PM EDT62.0028.3023.6024.000.00-23246.29%
DRV240517P000630002024-04-11 12:58PM EDT63.0022.900.000.000.00-1110.00%
DRV240517P000650002024-02-28 1:27PM EDT65.0027.4029.8030.100.00-14329.54%
DRV240517P000700002024-02-28 2:31PM EDT70.0032.8034.8035.100.00-20349.32%
DRV240517P000750002024-04-16 1:54PM EDT75.0029.400.000.000.00-100.00%
DRV240517P000800002024-03-14 3:12PM EDT80.0042.4036.7040.100.00-10224.85%
DRV240517P000850002024-02-28 2:47PM EDT85.0047.8049.8050.100.00-10397.56%
DRV240517P000900002024-03-11 10:39AM EDT90.0055.3049.9050.200.00-10295.56%
DRV240517P000950002024-03-14 3:38PM EDT95.0057.3053.2055.100.00-20282.96%
DRV240517P001000002024-03-11 11:05AM EDT100.0065.3060.1060.300.00-40322.07%
DRV240517P001050002024-03-11 11:05AM EDT105.0070.3065.0065.300.00-20330.91%