Deutsche Märkte schließen in 3 Stunden 15 Minuten
DAX
17.969,10 +72,60 (+0,41%) Euro Stoxx 50
4.912,83 +22,22 (+0,45%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.305,90 -3,70 (-0,16%) EUR/USD
1,0752 +0,0024 (+0,23%) Bitcoin EUR
55.016,12 +293,80 (+0,54%)
Direxion Daily Real Estate Bear 3X Shares (DRV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV240517C00020000 | 2024-04-04 2:15PM EDT | 20.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DRV240517C00025000 | 2024-03-22 12:03PM EDT | 25.00 | 12.70 | 21.30 | 21.80 | 0.00 | - | 5 | 14 | 363.18% |
| DRV240517C00030000 | 2024-04-17 3:50PM EDT | 30.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| DRV240517C00033000 | 2024-04-30 12:24PM EDT | 33.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DRV240517C00035000 | 2024-04-26 11:26AM EDT | 35.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 0.00% |
| DRV240517C00036000 | 2024-04-19 1:07PM EDT | 36.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DRV240517C00037000 | 2024-04-17 11:01AM EDT | 37.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DRV240517C00038000 | 2024-04-17 1:07PM EDT | 38.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DRV240517C00039000 | 2024-05-01 2:35PM EDT | 39.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| DRV240517C00040000 | 2024-05-02 1:25PM EDT | 40.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 14 | 227 | 0.00% |
| DRV240517C00041000 | 2024-05-02 12:10PM EDT | 41.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 0.00% |
| DRV240517C00042000 | 2024-05-01 2:24PM EDT | 42.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 142 | 0.00% |
| DRV240517C00043000 | 2024-05-02 3:20PM EDT | 43.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 7 | 106 | 0.00% |
| DRV240517C00044000 | 2024-05-02 1:59PM EDT | 44.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 1.56% |
| DRV240517C00045000 | 2024-05-02 3:54PM EDT | 45.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 32 | 228 | 6.25% |
| DRV240517C00046000 | 2024-05-02 3:36PM EDT | 46.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 6.25% |
| DRV240517C00047000 | 2024-05-02 2:39PM EDT | 47.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 23 | 65 | 12.50% |
| DRV240517C00048000 | 2024-05-02 1:16PM EDT | 48.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 108 | 146 | 12.50% |
| DRV240517C00049000 | 2024-05-02 11:20AM EDT | 49.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 12.50% |
| DRV240517C00050000 | 2024-05-02 1:47PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 51 | 316 | 12.50% |
| DRV240517C00051000 | 2024-05-01 2:25PM EDT | 51.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| DRV240517C00052000 | 2024-05-02 2:40PM EDT | 52.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 25.00% |
| DRV240517C00053000 | 2024-04-30 11:01AM EDT | 53.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 532 | 25.00% |
| DRV240517C00054000 | 2024-05-01 2:39PM EDT | 54.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| DRV240517C00055000 | 2024-05-01 2:04PM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 25.00% |
| DRV240517C00056000 | 2024-04-17 11:12AM EDT | 56.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| DRV240517C00057000 | 2024-04-23 11:10AM EDT | 57.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| DRV240517C00058000 | 2024-04-26 11:23AM EDT | 58.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 32 | 25.00% |
| DRV240517C00059000 | 2024-05-02 9:30AM EDT | 59.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| DRV240517C00060000 | 2024-04-26 3:52PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 283 | 25.00% |
| DRV240517C00061000 | 2024-04-22 10:41AM EDT | 61.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| DRV240517C00062000 | 2024-02-15 10:30AM EDT | 62.00 | 0.80 | 0.30 | 0.40 | 0.00 | - | 1 | 13 | 116.02% |
| DRV240517C00063000 | 2024-05-02 9:30AM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| DRV240517C00065000 | 2024-04-17 9:45AM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 126 | 50.00% |
| DRV240517C00070000 | 2024-04-22 12:21PM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 55 | 50.00% |
| DRV240517C00075000 | 2024-03-27 10:28AM EDT | 75.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 117.19% |
| DRV240517C00080000 | 2024-04-22 9:59AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 61 | 50.00% |
| DRV240517C00085000 | 2024-02-05 11:11AM EDT | 85.00 | 0.61 | 0.15 | 0.25 | 0.00 | - | 4 | 8 | 169.53% |
| DRV240517C00090000 | 2024-04-15 3:50PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 66 | 50.00% |
| DRV240517C00095000 | 2024-03-28 12:17PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 158.59% |
| DRV240517C00100000 | 2024-04-22 11:49AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 221 | 50.00% |
| DRV240517C00105000 | 2024-04-10 1:29PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 50.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV240517P00025000 | 2024-02-27 3:39PM EDT | 25.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 9 | 128.13% |
| DRV240517P00030000 | 2024-04-16 11:19AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| DRV240517P00033000 | 2024-04-22 10:12AM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DRV240517P00034000 | 2024-04-15 9:30AM EDT | 34.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| DRV240517P00035000 | 2024-04-23 1:11PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| DRV240517P00036000 | 2024-04-26 9:30AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| DRV240517P00037000 | 2024-05-02 2:42PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| DRV240517P00038000 | 2024-05-01 9:43AM EDT | 38.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 12.50% |
| DRV240517P00039000 | 2024-05-02 2:42PM EDT | 39.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 12.50% |
| DRV240517P00040000 | 2024-05-02 9:58AM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 12.50% |
| DRV240517P00041000 | 2024-05-02 3:19PM EDT | 41.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 6.25% |
| DRV240517P00042000 | 2024-05-01 10:38AM EDT | 42.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 30 | 6.25% |
| DRV240517P00043000 | 2024-05-01 10:24AM EDT | 43.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 1.56% |
| DRV240517P00044000 | 2024-05-01 12:17PM EDT | 44.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| DRV240517P00045000 | 2024-05-01 11:55AM EDT | 45.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| DRV240517P00046000 | 2024-05-01 10:55AM EDT | 46.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| DRV240517P00047000 | 2024-04-29 12:06PM EDT | 47.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| DRV240517P00048000 | 2024-04-15 2:47PM EDT | 48.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DRV240517P00049000 | 2024-01-17 10:33AM EDT | 49.00 | 13.95 | 10.70 | 12.70 | 0.00 | - | 2 | 0 | 234.38% |
| DRV240517P00050000 | 2024-04-24 11:29AM EDT | 50.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| DRV240517P00051000 | 2024-04-22 1:46PM EDT | 51.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DRV240517P00052000 | 2024-04-18 10:17AM EDT | 52.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DRV240517P00053000 | 2024-01-04 1:40PM EDT | 53.00 | 18.50 | 15.30 | 15.60 | 0.00 | - | - | 1 | 259.81% |
| DRV240517P00054000 | 2024-04-18 10:31AM EDT | 54.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| DRV240517P00055000 | 2024-04-12 9:36AM EDT | 55.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DRV240517P00057000 | 2024-02-28 11:58AM EDT | 57.00 | 19.30 | 21.80 | 22.10 | 0.00 | - | 1 | 11 | 359.08% |
| DRV240517P00058000 | 2024-02-28 1:27PM EDT | 58.00 | 20.60 | 22.80 | 23.10 | 0.00 | - | 1 | 9 | 365.53% |
| DRV240517P00060000 | 2024-03-28 3:07PM EDT | 60.00 | 24.90 | 13.20 | 17.20 | 0.00 | - | 1 | 0 | 129.00% |
| DRV240517P00061000 | 2024-03-08 12:38PM EDT | 61.00 | 27.00 | 22.60 | 23.00 | 0.00 | - | 2 | 4 | 293.07% |
| DRV240517P00062000 | 2024-03-08 3:47PM EDT | 62.00 | 28.30 | 23.60 | 24.00 | 0.00 | - | 2 | 3 | 298.63% |
| DRV240517P00063000 | 2024-04-11 12:58PM EDT | 63.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| DRV240517P00065000 | 2024-02-28 1:27PM EDT | 65.00 | 27.40 | 29.80 | 30.10 | 0.00 | - | 1 | 4 | 405.96% |
| DRV240517P00070000 | 2024-02-28 2:31PM EDT | 70.00 | 32.80 | 34.80 | 35.10 | 0.00 | - | 2 | 0 | 430.66% |
| DRV240517P00075000 | 2024-04-16 1:54PM EDT | 75.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DRV240517P00080000 | 2024-03-14 3:12PM EDT | 80.00 | 42.40 | 36.70 | 40.10 | 0.00 | - | 1 | 0 | 261.52% |
| DRV240517P00085000 | 2024-02-28 2:47PM EDT | 85.00 | 47.80 | 49.80 | 50.10 | 0.00 | - | 1 | 0 | 491.02% |
| DRV240517P00090000 | 2024-03-11 10:39AM EDT | 90.00 | 55.30 | 49.90 | 50.20 | 0.00 | - | 1 | 0 | 355.66% |
| DRV240517P00095000 | 2024-03-14 3:38PM EDT | 95.00 | 57.30 | 53.20 | 55.10 | 0.00 | - | 2 | 0 | 336.62% |
| DRV240517P00100000 | 2024-03-11 11:05AM EDT | 100.00 | 65.30 | 60.10 | 60.30 | 0.00 | - | 4 | 0 | 388.87% |
| DRV240517P00105000 | 2024-03-11 11:05AM EDT | 105.00 | 70.30 | 65.00 | 65.30 | 0.00 | - | 2 | 0 | 399.71% |
