Deutsche Märkte geschlossen

Direxion Daily Real Estate Bear 3X Shares (DRV)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
37,96+0,13 (+0,34%)
Börsenschluss: 04:00PM EDT
37,75 -0,21 (-0,55%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DRV240621C000300002024-05-28 3:15PM EDT30.0012.097.708.100.00-18110.74%
DRV240621C000330002024-06-12 10:38AM EDT33.003.424.705.100.00-1173.63%
DRV240621C000340002024-06-14 3:59PM EDT34.003.953.704.10+0.20+5.33%123261.33%
DRV240621C000350002024-06-14 10:36AM EDT35.003.772.803.10+1.02+37.09%17349.02%
DRV240621C000360002024-06-14 9:47AM EDT36.002.401.952.25+0.40+20.00%117647.56%
DRV240621C000370002024-06-14 3:59PM EDT37.001.321.251.45-0.08-5.71%2724242.97%
DRV240621C000380002024-06-14 9:31AM EDT38.001.100.750.90+0.20+22.22%118843.85%
DRV240621C000390002024-06-13 11:44AM EDT39.000.900.400.55+0.26+40.62%232146.29%
DRV240621C000400002024-06-14 1:19PM EDT40.000.300.200.30-0.05-14.29%2531,56846.88%
DRV240621C000410002024-06-14 11:44AM EDT41.000.200.150.200.00-6612351.37%
DRV240621C000420002024-06-14 10:50AM EDT42.000.160.050.10+0.06+60.00%316351.56%
DRV240621C000430002024-06-14 3:05PM EDT43.000.060.000.10-0.04-40.00%7947751.95%
DRV240621C000440002024-06-13 11:52AM EDT44.000.100.000.100.00-19959.77%
DRV240621C000450002024-06-14 10:22AM EDT45.000.070.000.10+0.02+40.00%1048166.80%
DRV240621C000460002024-06-12 9:30AM EDT46.000.020.000.100.00-7017373.83%
DRV240621C000470002024-06-13 1:41PM EDT47.000.050.000.100.00-117880.47%
DRV240621C000480002024-06-06 12:48PM EDT48.000.080.000.500.00-3155119.73%
DRV240621C000490002024-06-11 10:31AM EDT49.000.060.000.050.00-41084.38%
DRV240621C000500002024-06-13 10:36AM EDT50.000.050.000.100.00-15199.22%
DRV240621C000510002024-06-05 3:41PM EDT51.000.050.000.100.00-2339105.08%
DRV240621C000520002024-06-05 2:13PM EDT52.000.050.000.100.00-269110.94%
DRV240621C000530002024-06-05 3:42PM EDT53.000.050.000.100.00-12116.41%
DRV240621C000540002024-06-05 3:42PM EDT54.000.050.000.100.00-11121.88%
DRV240621C000550002024-05-15 1:34PM EDT55.000.090.000.100.00-410126.56%
DRV240621C000560002024-06-07 11:44AM EDT56.000.050.000.100.00-12132.03%
DRV240621C000600002024-06-07 11:45AM EDT60.000.050.000.500.00-1163197.07%
DRV240621C000650002024-05-29 10:24AM EDT65.000.050.000.050.00-1109157.81%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DRV240621P000300002024-06-12 2:06PM EDT30.000.040.000.100.00-1590.63%
DRV240621P000330002024-06-03 11:11AM EDT33.000.070.000.500.00-2286.13%
DRV240621P000340002024-06-05 3:10PM EDT34.000.050.000.100.00-1005956.25%
DRV240621P000350002024-06-14 10:08AM EDT35.000.050.000.10-0.02-28.57%15744.73%
DRV240621P000360002024-06-14 10:10AM EDT36.000.100.100.20-0.12-54.55%5022241.21%
DRV240621P000370002024-06-14 1:29PM EDT37.000.400.350.45-0.13-24.53%551340.82%
DRV240621P000380002024-06-14 3:01PM EDT38.000.700.800.95-0.31-30.69%63344.34%
DRV240621P000390002024-06-14 1:26PM EDT39.001.501.451.65+0.23+18.11%35049.32%
DRV240621P000400002024-06-12 9:43AM EDT40.003.772.252.500.00-24356.54%
DRV240621P000410002024-06-14 1:25PM EDT41.003.153.103.40-0.25-7.35%11852.34%
DRV240621P000420002024-06-14 1:26PM EDT42.004.134.004.40+0.83+25.15%33958.01%
DRV240621P000430002024-05-31 11:28AM EDT43.003.774.905.400.00-22561.52%
DRV240621P000440002024-06-10 2:01PM EDT44.005.355.906.300.00-36261.72%
DRV240621P000450002024-06-14 1:25PM EDT45.007.076.907.30+1.17+19.83%1669.14%
DRV240621P000460002024-05-09 10:27AM EDT46.006.806.506.800.00-340.00%
DRV240621P000470002024-05-08 3:27PM EDT47.006.007.407.900.00--20.00%
DRV240621P000480002024-05-08 3:25PM EDT48.006.808.408.900.00--10.00%
DRV240621P000520002024-05-14 3:03PM EDT52.0013.5013.8014.500.00--1126.17%
DRV240621P000560002024-04-22 3:39PM EDT56.0011.900.000.000.00--00.00%
DRV240621P000650002024-06-12 1:14PM EDT65.0027.6226.9027.300.00-30177.34%