Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.773,75 +713,96 (+1,17%)
Direxion Daily Real Estate Bear 3X Shares (DRV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV240621C00030000 | 2024-05-28 3:15PM EDT | 30.00 | 12.09 | 7.70 | 8.10 | 0.00 | - | 1 | 8 | 110.74% |
| DRV240621C00033000 | 2024-06-12 10:38AM EDT | 33.00 | 3.42 | 4.70 | 5.10 | 0.00 | - | 1 | 1 | 73.63% |
| DRV240621C00034000 | 2024-06-14 3:59PM EDT | 34.00 | 3.95 | 3.70 | 4.10 | +0.20 | +5.33% | 12 | 32 | 61.33% |
| DRV240621C00035000 | 2024-06-14 10:36AM EDT | 35.00 | 3.77 | 2.80 | 3.10 | +1.02 | +37.09% | 1 | 73 | 49.02% |
| DRV240621C00036000 | 2024-06-14 9:47AM EDT | 36.00 | 2.40 | 1.95 | 2.25 | +0.40 | +20.00% | 11 | 76 | 47.56% |
| DRV240621C00037000 | 2024-06-14 3:59PM EDT | 37.00 | 1.32 | 1.25 | 1.45 | -0.08 | -5.71% | 27 | 242 | 42.97% |
| DRV240621C00038000 | 2024-06-14 9:31AM EDT | 38.00 | 1.10 | 0.75 | 0.90 | +0.20 | +22.22% | 11 | 88 | 43.85% |
| DRV240621C00039000 | 2024-06-13 11:44AM EDT | 39.00 | 0.90 | 0.40 | 0.55 | +0.26 | +40.62% | 2 | 321 | 46.29% |
| DRV240621C00040000 | 2024-06-14 1:19PM EDT | 40.00 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 253 | 1,568 | 46.88% |
| DRV240621C00041000 | 2024-06-14 11:44AM EDT | 41.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 66 | 123 | 51.37% |
| DRV240621C00042000 | 2024-06-14 10:50AM EDT | 42.00 | 0.16 | 0.05 | 0.10 | +0.06 | +60.00% | 3 | 163 | 51.56% |
| DRV240621C00043000 | 2024-06-14 3:05PM EDT | 43.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 79 | 477 | 51.95% |
| DRV240621C00044000 | 2024-06-13 11:52AM EDT | 44.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 99 | 59.77% |
| DRV240621C00045000 | 2024-06-14 10:22AM EDT | 45.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 10 | 481 | 66.80% |
| DRV240621C00046000 | 2024-06-12 9:30AM EDT | 46.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 70 | 173 | 73.83% |
| DRV240621C00047000 | 2024-06-13 1:41PM EDT | 47.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 178 | 80.47% |
| DRV240621C00048000 | 2024-06-06 12:48PM EDT | 48.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 3 | 155 | 119.73% |
| DRV240621C00049000 | 2024-06-11 10:31AM EDT | 49.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 84.38% |
| DRV240621C00050000 | 2024-06-13 10:36AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 51 | 99.22% |
| DRV240621C00051000 | 2024-06-05 3:41PM EDT | 51.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 339 | 105.08% |
| DRV240621C00052000 | 2024-06-05 2:13PM EDT | 52.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 69 | 110.94% |
| DRV240621C00053000 | 2024-06-05 3:42PM EDT | 53.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 116.41% |
| DRV240621C00054000 | 2024-06-05 3:42PM EDT | 54.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 121.88% |
| DRV240621C00055000 | 2024-05-15 1:34PM EDT | 55.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 4 | 10 | 126.56% |
| DRV240621C00056000 | 2024-06-07 11:44AM EDT | 56.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 132.03% |
| DRV240621C00060000 | 2024-06-07 11:45AM EDT | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 163 | 197.07% |
| DRV240621C00065000 | 2024-05-29 10:24AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 109 | 157.81% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV240621P00030000 | 2024-06-12 2:06PM EDT | 30.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 90.63% |
| DRV240621P00033000 | 2024-06-03 11:11AM EDT | 33.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 86.13% |
| DRV240621P00034000 | 2024-06-05 3:10PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 59 | 56.25% |
| DRV240621P00035000 | 2024-06-14 10:08AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 57 | 44.73% |
| DRV240621P00036000 | 2024-06-14 10:10AM EDT | 36.00 | 0.10 | 0.10 | 0.20 | -0.12 | -54.55% | 50 | 222 | 41.21% |
| DRV240621P00037000 | 2024-06-14 1:29PM EDT | 37.00 | 0.40 | 0.35 | 0.45 | -0.13 | -24.53% | 55 | 13 | 40.82% |
| DRV240621P00038000 | 2024-06-14 3:01PM EDT | 38.00 | 0.70 | 0.80 | 0.95 | -0.31 | -30.69% | 6 | 33 | 44.34% |
| DRV240621P00039000 | 2024-06-14 1:26PM EDT | 39.00 | 1.50 | 1.45 | 1.65 | +0.23 | +18.11% | 3 | 50 | 49.32% |
| DRV240621P00040000 | 2024-06-12 9:43AM EDT | 40.00 | 3.77 | 2.25 | 2.50 | 0.00 | - | 2 | 43 | 56.54% |
| DRV240621P00041000 | 2024-06-14 1:25PM EDT | 41.00 | 3.15 | 3.10 | 3.40 | -0.25 | -7.35% | 1 | 18 | 52.34% |
| DRV240621P00042000 | 2024-06-14 1:26PM EDT | 42.00 | 4.13 | 4.00 | 4.40 | +0.83 | +25.15% | 3 | 39 | 58.01% |
| DRV240621P00043000 | 2024-05-31 11:28AM EDT | 43.00 | 3.77 | 4.90 | 5.40 | 0.00 | - | 2 | 25 | 61.52% |
| DRV240621P00044000 | 2024-06-10 2:01PM EDT | 44.00 | 5.35 | 5.90 | 6.30 | 0.00 | - | 3 | 62 | 61.72% |
| DRV240621P00045000 | 2024-06-14 1:25PM EDT | 45.00 | 7.07 | 6.90 | 7.30 | +1.17 | +19.83% | 1 | 6 | 69.14% |
| DRV240621P00046000 | 2024-05-09 10:27AM EDT | 46.00 | 6.80 | 6.50 | 6.80 | 0.00 | - | 3 | 4 | 0.00% |
| DRV240621P00047000 | 2024-05-08 3:27PM EDT | 47.00 | 6.00 | 7.40 | 7.90 | 0.00 | - | - | 2 | 0.00% |
| DRV240621P00048000 | 2024-05-08 3:25PM EDT | 48.00 | 6.80 | 8.40 | 8.90 | 0.00 | - | - | 1 | 0.00% |
| DRV240621P00052000 | 2024-05-14 3:03PM EDT | 52.00 | 13.50 | 13.80 | 14.50 | 0.00 | - | - | 1 | 126.17% |
| DRV240621P00056000 | 2024-04-22 3:39PM EDT | 56.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DRV240621P00065000 | 2024-06-12 1:14PM EDT | 65.00 | 27.62 | 26.90 | 27.30 | 0.00 | - | 3 | 0 | 177.34% |
