Deutsche Märkte öffnen in 5 Stunden 6 Minuten
Nikkei 225
37.853,88 +698,55 (+1,88%) Dow Jones 30
42.025,19 +522,09 (+1,26%) Bitcoin EUR
56.455,12 +906,83 (+1,63%) XRP EUR
0,52 -0,00 (-0,56%) Nasdaq Compositive
18.013,98 +440,68 (+2,51%) S&P 500
5.713,64 +95,38 (+1,70%)
Direxion Daily Real Estate Bear 3X Shares (DRV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV240920C00020000 | 2024-08-28 1:13PM EDT | 20.00 | 6.10 | 3.50 | 3.80 | 0.00 | - | 1 | 2 | 253.13% |
| DRV240920C00021000 | 2024-08-20 9:55AM EDT | 21.00 | 7.50 | 2.85 | 3.00 | 0.00 | - | - | 2 | 242.97% |
| DRV240920C00022000 | 2024-09-19 12:36PM EDT | 22.00 | 1.69 | 1.60 | 1.90 | +0.19 | +12.67% | 26 | 14 | 121.09% |
| DRV240920C00023000 | 2024-09-19 11:57AM EDT | 23.00 | 1.00 | 0.65 | 0.85 | +0.50 | +100.00% | 255 | 260 | 64.84% |
| DRV240920C00024000 | 2024-09-19 1:34PM EDT | 24.00 | 0.16 | 0.10 | 0.15 | -0.04 | -20.00% | 6 | 68 | 52.34% |
| DRV240920C00025000 | 2024-09-19 1:14PM EDT | 25.00 | 0.08 | 0.05 | 0.05 | -0.02 | -20.00% | 3 | 212 | 82.03% |
| DRV240920C00026000 | 2024-09-19 12:39PM EDT | 26.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 118 | 106.25% |
| DRV240920C00027000 | 2024-09-17 3:49PM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 181 | 159.38% |
| DRV240920C00028000 | 2024-09-19 3:54PM EDT | 28.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 10 | 102 | 192.19% |
| DRV240920C00029000 | 2024-09-13 2:23PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 196.88% |
| DRV240920C00030000 | 2024-09-13 2:11PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 10 | 454 | 225.00% |
| DRV240920C00031000 | 2024-09-10 12:30PM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 157 | 279.69% |
| DRV240920C00032000 | 2024-09-04 10:52AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 584 | 275.00% |
| DRV240920C00033000 | 2024-09-09 10:47AM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 211 | 331.25% |
| DRV240920C00034000 | 2024-08-26 2:02PM EDT | 34.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 76 | 353.13% |
| DRV240920C00035000 | 2024-09-06 3:34PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 95 | 376.56% |
| DRV240920C00036000 | 2024-09-06 10:27AM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 78 | 398.44% |
| DRV240920C00037000 | 2024-08-22 1:36PM EDT | 37.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 418.75% |
| DRV240920C00038000 | 2024-09-10 1:37PM EDT | 38.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 53 | 440.63% |
| DRV240920C00039000 | 2024-08-08 9:56AM EDT | 39.00 | 0.69 | 0.00 | 0.10 | 0.00 | - | - | 13 | 459.38% |
| DRV240920C00040000 | 2024-08-19 11:49AM EDT | 40.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 37 | 38 | 478.13% |
| DRV240920C00041000 | 2024-08-07 9:48AM EDT | 41.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 496.88% |
| DRV240920C00042000 | 2024-08-06 12:25PM EDT | 42.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 13 | 20 | 515.63% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV240920P00023000 | 2024-09-19 3:15PM EDT | 23.00 | 0.06 | 0.00 | 0.05 | -0.14 | -70.00% | 11 | 72 | 52.34% |
| DRV240920P00024000 | 2024-09-19 3:38PM EDT | 24.00 | 0.50 | 0.35 | 0.50 | -0.40 | -44.44% | 8 | 61 | 60.16% |
| DRV240920P00025000 | 2024-09-19 3:38PM EDT | 25.00 | 1.40 | 1.15 | 1.45 | -1.13 | -44.66% | 1 | 114 | 104.69% |
| DRV240920P00026000 | 2024-09-13 9:57AM EDT | 26.00 | 3.00 | 2.15 | 2.45 | 0.00 | - | 2 | 7 | 150.78% |
| DRV240920P00027000 | 2024-09-19 12:35PM EDT | 27.00 | 3.11 | 3.20 | 3.50 | -0.93 | -23.02% | 20 | 37 | 118.75% |
| DRV240920P00028000 | 2024-09-11 12:33PM EDT | 28.00 | 3.88 | 4.20 | 4.40 | 0.00 | - | 1 | 15 | 199.22% |
| DRV240920P00029000 | 2024-09-19 3:17PM EDT | 29.00 | 5.60 | 3.90 | 7.10 | -0.35 | -5.88% | 28 | 18 | 287.50% |
| DRV240920P00030000 | 2024-09-19 3:17PM EDT | 30.00 | 6.60 | 5.20 | 6.70 | 0.00 | - | 28 | 30 | 401.17% |
| DRV240920P00031000 | 2024-07-24 9:48AM EDT | 31.00 | 2.30 | 5.20 | 5.50 | 0.00 | - | 3 | 3 | 0.00% |
| DRV240920P00032000 | 2024-09-10 11:27AM EDT | 32.00 | 8.18 | 7.10 | 10.20 | 0.00 | - | 2 | 5 | 451.56% |
| DRV240920P00034000 | 2024-07-29 3:08PM EDT | 34.00 | 4.40 | 8.00 | 8.20 | 0.00 | - | 2 | 16 | 0.00% |
| DRV240920P00035000 | 2024-07-29 2:50PM EDT | 35.00 | 5.20 | 8.90 | 9.20 | 0.00 | - | 2 | 14 | 0.00% |
| DRV240920P00036000 | 2024-08-13 9:51AM EDT | 36.00 | 7.63 | 12.50 | 12.70 | 0.00 | - | 2 | 20 | 545.31% |
| DRV240920P00037000 | 2024-07-29 3:06PM EDT | 37.00 | 6.90 | 9.70 | 11.20 | 0.00 | - | - | 0 | 0.00% |
| DRV240920P00038000 | 2024-08-07 1:05PM EDT | 38.00 | 9.70 | 12.00 | 12.10 | 0.00 | - | 1 | 0 | 0.00% |
| DRV240920P00040000 | 2024-07-22 11:05AM EDT | 40.00 | 9.40 | 11.60 | 11.70 | 0.00 | - | - | 0 | 0.00% |
| DRV240920P00042000 | 2024-09-04 2:47PM EDT | 42.00 | 16.50 | 18.20 | 18.40 | 0.00 | - | 20 | 0 | 528.13% |
