Deutsche Märkte schließen in 1 Stunde 12 Minute
DAX
18.685,12 -83,84 (-0,45%) Euro Stoxx 50
5.036,53 -37,81 (-0,75%) Dow Jones 30
39.860,25 +53,48 (+0,13%) Gold
2.434,70 -3,80 (-0,16%) EUR/USD
1,0855 -0,0006 (-0,05%) Bitcoin EUR
65.159,59 +3.520,46 (+5,71%)
Direxion Daily Real Estate Bear 3X Shares (DRV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:13AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV240621C00030000 | 2024-05-17 11:08AM EDT | 30.00 | 7.13 | 7.70 | 8.70 | 0.00 | - | 3 | 9 | 73.14% |
| DRV240621C00035000 | 2024-05-17 3:44PM EDT | 35.00 | 3.20 | 3.50 | 4.50 | 0.00 | - | 56 | 89 | 57.18% |
| DRV240621C00036000 | 2024-05-20 3:58PM EDT | 36.00 | 2.83 | 2.80 | 2.95 | 0.00 | - | 42 | 161 | 46.44% |
| DRV240621C00037000 | 2024-05-21 9:31AM EDT | 37.00 | 2.22 | 2.30 | 2.50 | +0.37 | +20.00% | 24 | 255 | 49.02% |
| DRV240621C00038000 | 2024-05-21 9:44AM EDT | 38.00 | 1.85 | 1.80 | 1.90 | +0.20 | +12.12% | 1 | 51 | 46.39% |
| DRV240621C00039000 | 2024-05-17 3:27PM EDT | 39.00 | 1.20 | 1.05 | 1.50 | 0.00 | - | 39 | 39 | 46.58% |
| DRV240621C00040000 | 2024-05-21 9:49AM EDT | 40.00 | 1.10 | 1.05 | 1.15 | +0.05 | +4.76% | 35 | 968 | 46.29% |
| DRV240621C00041000 | 2024-05-20 3:48PM EDT | 41.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 7 | 24 | 46.92% |
| DRV240621C00042000 | 2024-05-20 2:55PM EDT | 42.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 13 | 204 | 47.56% |
| DRV240621C00043000 | 2024-05-20 9:53AM EDT | 43.00 | 0.40 | 0.45 | 0.55 | 0.00 | - | 1 | 32 | 48.39% |
| DRV240621C00044000 | 2024-05-20 3:48PM EDT | 44.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 2 | 36 | 49.90% |
| DRV240621C00045000 | 2024-05-20 10:49AM EDT | 45.00 | 0.28 | 0.30 | 0.35 | 0.00 | - | 11 | 114 | 50.49% |
| DRV240621C00046000 | 2024-05-20 10:30AM EDT | 46.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 2 | 19 | 50.00% |
| DRV240621C00047000 | 2024-05-20 9:30AM EDT | 47.00 | 0.21 | 0.15 | 0.25 | 0.00 | - | 1 | 10 | 50.98% |
| DRV240621C00048000 | 2024-05-20 12:43PM EDT | 48.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 104 | 365 | 53.03% |
| DRV240621C00049000 | 2024-05-20 12:41PM EDT | 49.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 4 | 4 | 54.59% |
| DRV240621C00050000 | 2024-05-20 9:57AM EDT | 50.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 42 | 57.81% |
| DRV240621C00051000 | 2024-05-20 10:06AM EDT | 51.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 26 | 59 | 60.94% |
| DRV240621C00052000 | 2024-05-20 9:46AM EDT | 52.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 12 | 29 | 74.02% |
| DRV240621C00053000 | 2024-05-13 9:42AM EDT | 53.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 64.65% |
| DRV240621C00054000 | 2024-05-02 3:54PM EDT | 54.00 | 0.97 | 0.05 | 0.50 | 0.00 | - | - | 1 | 78.71% |
| DRV240621C00055000 | 2024-05-15 1:34PM EDT | 55.00 | 0.09 | 0.05 | 0.50 | 0.00 | - | 4 | 10 | 81.64% |
| DRV240621C00056000 | 2024-05-20 11:30AM EDT | 56.00 | 0.07 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 84.57% |
| DRV240621C00060000 | 2024-05-20 11:11AM EDT | 60.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 10 | 163 | 103.32% |
| DRV240621C00065000 | 2024-05-13 10:40AM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 17 | 108 | 82.03% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV240621P00030000 | 2024-05-16 3:20PM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 6 | 64.94% |
| DRV240621P00035000 | 2024-05-17 3:47PM EDT | 35.00 | 0.80 | 0.45 | 0.55 | 0.00 | - | 5 | 40 | 35.50% |
| DRV240621P00036000 | 2024-05-20 11:54AM EDT | 36.00 | 1.20 | 0.75 | 1.50 | 0.00 | - | 1 | 169 | 51.27% |
| DRV240621P00037000 | 2024-05-20 10:14AM EDT | 37.00 | 1.55 | 1.20 | 1.30 | 0.00 | - | 2 | 6 | 36.43% |
| DRV240621P00038000 | 2024-05-16 1:47PM EDT | 38.00 | 2.70 | 1.65 | 1.80 | 0.00 | - | 2 | 15 | 36.26% |
| DRV240621P00039000 | 2024-05-16 2:33PM EDT | 39.00 | 3.50 | 2.30 | 2.40 | 0.00 | - | 9 | 35 | 36.18% |
| DRV240621P00040000 | 2024-05-20 10:14AM EDT | 40.00 | 3.60 | 3.00 | 3.10 | 0.00 | - | 4 | 38 | 36.43% |
| DRV240621P00041000 | 2024-05-20 3:27PM EDT | 41.00 | 4.00 | 3.70 | 3.90 | 0.00 | - | 1 | 9 | 37.40% |
| DRV240621P00042000 | 2024-05-16 1:46PM EDT | 42.00 | 5.80 | 4.50 | 4.70 | 0.00 | - | 2 | 42 | 36.52% |
| DRV240621P00043000 | 2024-05-16 1:40PM EDT | 43.00 | 6.66 | 5.30 | 5.50 | 0.00 | - | 2 | 26 | 32.62% |
| DRV240621P00044000 | 2024-05-09 2:28PM EDT | 44.00 | 5.20 | 6.20 | 6.50 | 0.00 | - | 53 | 64 | 36.72% |
| DRV240621P00045000 | 2024-05-14 3:11PM EDT | 45.00 | 6.90 | 7.20 | 7.90 | 0.00 | - | 1 | 6 | 58.15% |
| DRV240621P00046000 | 2024-05-09 10:27AM EDT | 46.00 | 6.80 | 7.30 | 8.50 | 0.00 | - | 3 | 4 | 44.34% |
| DRV240621P00047000 | 2024-05-08 3:27PM EDT | 47.00 | 6.00 | 8.40 | 10.70 | 0.00 | - | - | 2 | 51.07% |
| DRV240621P00048000 | 2024-05-08 3:25PM EDT | 48.00 | 6.80 | 8.60 | 10.50 | 0.00 | - | - | 1 | 51.37% |
| DRV240621P00052000 | 2024-05-14 3:03PM EDT | 52.00 | 13.50 | 13.20 | 15.00 | 0.00 | - | - | 1 | 90.33% |
| DRV240621P00056000 | 2024-04-22 3:39PM EDT | 56.00 | 11.90 | 17.20 | 19.00 | 0.00 | - | - | 0 | 103.91% |
| DRV240621P00065000 | 2024-05-02 3:16PM EDT | 65.00 | 21.60 | 26.00 | 28.80 | 0.00 | - | - | 14 | 82.03% |
