Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.278,70 +299,35 (+0,48%)
Direxion Daily Real Estate Bear 3X Shares (DRV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV240816C00020000 | 2024-05-10 9:52AM EDT | 20.00 | 19.40 | 19.00 | 19.50 | 0.00 | - | 2 | 0 | 60.16% |
| DRV240816C00025000 | 2024-05-22 2:21PM EDT | 25.00 | 13.65 | 14.00 | 14.50 | 0.00 | - | 10 | 12 | 65.23% |
| DRV240816C00030000 | 2024-05-17 12:13PM EDT | 30.00 | 7.54 | 9.10 | 9.60 | 0.00 | - | 10 | 14 | 46.68% |
| DRV240816C00031000 | 2024-03-21 10:43AM EDT | 31.00 | 7.30 | 15.80 | 16.40 | 0.00 | - | 9 | 9 | 185.30% |
| DRV240816C00032000 | 2024-01-22 10:32AM EDT | 32.00 | 9.00 | 8.90 | 9.90 | 0.00 | - | - | 1 | 76.81% |
| DRV240816C00033000 | 2024-02-02 10:47AM EDT | 33.00 | 10.30 | 6.30 | 6.90 | 0.00 | - | 1 | 1 | 41.31% |
| DRV240816C00034000 | 2024-05-20 3:26PM EDT | 34.00 | 5.30 | 5.90 | 6.30 | 0.00 | - | 1 | 6 | 44.63% |
| DRV240816C00035000 | 2024-05-23 2:38PM EDT | 35.00 | 7.02 | 5.20 | 5.70 | 0.00 | - | 4 | 12 | 46.34% |
| DRV240816C00036000 | 2024-05-30 2:10PM EDT | 36.00 | 7.00 | 4.70 | 5.10 | 0.00 | - | 1 | 24 | 47.00% |
| DRV240816C00037000 | 2024-05-01 3:09PM EDT | 37.00 | 8.01 | 4.10 | 4.60 | 0.00 | - | 2 | 11 | 48.34% |
| DRV240816C00038000 | 2024-04-16 10:17AM EDT | 38.00 | 10.50 | 3.00 | 3.20 | 0.00 | - | 3 | 47 | 35.89% |
| DRV240816C00039000 | 2024-05-30 3:46PM EDT | 39.00 | 5.20 | 3.30 | 3.60 | 0.00 | - | 1 | 139 | 48.71% |
| DRV240816C00040000 | 2024-05-31 3:57PM EDT | 40.00 | 3.10 | 3.00 | 3.30 | -1.55 | -33.33% | 165 | 36 | 50.71% |
| DRV240816C00041000 | 2024-05-31 11:35AM EDT | 41.00 | 2.65 | 2.65 | 2.85 | -1.55 | -36.90% | 67 | 200 | 50.00% |
| DRV240816C00042000 | 2024-05-31 1:43PM EDT | 42.00 | 3.00 | 2.30 | 2.60 | -0.80 | -21.05% | 11 | 59 | 51.56% |
| DRV240816C00043000 | 2024-05-30 3:45PM EDT | 43.00 | 2.80 | 2.10 | 2.30 | -0.80 | -22.22% | 1 | 52 | 50.46% |
| DRV240816C00044000 | 2024-05-28 3:27PM EDT | 44.00 | 2.66 | 1.80 | 2.05 | -0.54 | -16.87% | 1 | 26 | 50.64% |
| DRV240816C00045000 | 2024-05-31 3:50PM EDT | 45.00 | 1.85 | 1.60 | 1.85 | -0.90 | -32.73% | 2 | 54 | 51.51% |
| DRV240816C00046000 | 2024-05-20 12:27PM EDT | 46.00 | 1.32 | 1.50 | 1.65 | 0.00 | - | 1 | 41 | 52.76% |
| DRV240816C00047000 | 2024-05-31 9:59AM EDT | 47.00 | 1.85 | 1.25 | 1.50 | -0.35 | -15.91% | 5 | 58 | 52.86% |
| DRV240816C00048000 | 2024-05-03 2:57PM EDT | 48.00 | 3.20 | 1.20 | 1.35 | 0.00 | - | 1 | 24 | 54.30% |
| DRV240816C00049000 | 2024-05-14 10:06AM EDT | 49.00 | 1.40 | 1.05 | 1.20 | 0.00 | - | 1 | 5 | 54.59% |
| DRV240816C00050000 | 2024-05-31 2:18PM EDT | 50.00 | 1.30 | 0.95 | 1.10 | -0.45 | -25.71% | 14 | 66 | 55.49% |
| DRV240816C00051000 | 2023-12-18 4:56PM EDT | 51.00 | 3.60 | 4.00 | 4.40 | 0.00 | - | - | 5 | 109.03% |
| DRV240816C00052000 | 2024-05-03 12:41PM EDT | 52.00 | 2.26 | 0.80 | 0.90 | 0.00 | - | 5 | 16 | 57.08% |
| DRV240816C00055000 | 2024-05-23 11:24AM EDT | 55.00 | 0.82 | 0.60 | 0.75 | 0.00 | - | 2 | 19 | 59.96% |
| DRV240816C00060000 | 2024-05-31 3:50PM EDT | 60.00 | 0.45 | 0.40 | 0.50 | +0.06 | +15.38% | 3 | 169 | 63.38% |
| DRV240816C00065000 | 2024-05-29 2:29PM EDT | 65.00 | 0.69 | 0.25 | 0.35 | 0.00 | - | 1 | 5 | 65.92% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV240816P00020000 | 2024-05-23 2:04PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 68.36% |
| DRV240816P00030000 | 2024-05-29 9:37AM EDT | 30.00 | 0.13 | 0.20 | 0.30 | 0.00 | - | 3 | 15 | 44.14% |
| DRV240816P00031000 | 2024-01-11 1:19PM EDT | 31.00 | 3.52 | 2.25 | 2.50 | 0.00 | - | 1 | 0 | 87.16% |
| DRV240816P00032000 | 2024-05-31 1:11PM EDT | 32.00 | 0.40 | 0.50 | 0.65 | +0.10 | +33.33% | 2 | 8 | 45.61% |
| DRV240816P00033000 | 2024-05-03 9:31AM EDT | 33.00 | 1.02 | 0.70 | 0.85 | 0.00 | - | 4 | 5 | 45.31% |
| DRV240816P00034000 | 2024-05-31 11:11AM EDT | 34.00 | 1.00 | 1.00 | 1.15 | -0.03 | -2.91% | 30 | 12 | 46.14% |
| DRV240816P00035000 | 2024-04-08 11:41AM EDT | 35.00 | 3.61 | 1.15 | 1.20 | 0.00 | - | 1 | 15 | 41.65% |
| DRV240816P00037000 | 2024-05-17 1:49PM EDT | 37.00 | 3.50 | 2.20 | 2.40 | 0.00 | - | 1 | 5 | 48.78% |
| DRV240816P00038000 | 2024-04-24 9:32AM EDT | 38.00 | 1.90 | 1.95 | 2.15 | 0.00 | - | 5 | 5 | 38.53% |
| DRV240816P00039000 | 2024-05-09 2:48PM EDT | 39.00 | 3.50 | 3.10 | 3.50 | 0.00 | - | 2 | 2 | 50.54% |
| DRV240816P00040000 | 2024-05-06 2:05PM EDT | 40.00 | 3.10 | 3.80 | 4.10 | 0.00 | - | 1 | 2 | 51.12% |
| DRV240816P00041000 | 2024-04-17 3:14PM EDT | 41.00 | 3.67 | 6.10 | 8.30 | 0.00 | - | 2 | 2 | 85.94% |
| DRV240816P00043000 | 2024-05-30 11:24AM EDT | 43.00 | 4.61 | 5.90 | 6.20 | 0.00 | - | 1 | 11 | 51.61% |
| DRV240816P00044000 | 2024-05-15 9:33AM EDT | 44.00 | 9.20 | 6.60 | 7.00 | 0.00 | - | 5 | 11 | 52.22% |
| DRV240816P00045000 | 2024-05-15 3:43PM EDT | 45.00 | 9.76 | 7.40 | 7.80 | 0.00 | - | 1 | 2 | 53.13% |
| DRV240816P00047000 | 2024-05-14 10:01AM EDT | 47.00 | 10.20 | 9.10 | 9.50 | 0.00 | - | 2 | 3 | 55.47% |
| DRV240816P00049000 | 2024-02-26 2:19PM EDT | 49.00 | 13.20 | 13.20 | 15.20 | 0.00 | - | 1 | 1 | 105.76% |
| DRV240816P00055000 | 2024-05-10 1:21PM EDT | 55.00 | 15.90 | 16.30 | 16.80 | 0.00 | - | - | 1 | 62.55% |
