Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.737,46 -842,96 (-1,41%)
Direxion Daily Energy Bull 2X Shares (ERX)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240503C00060000 | 2024-04-23 10:48AM EDT | 60.00 | 12.19 | 10.00 | 12.70 | 0.00 | - | 1 | 1 | 102.25% |
| ERX240503C00064000 | 2024-04-01 10:18AM EDT | 64.00 | 7.48 | 8.30 | 8.70 | -0.27 | -3.48% | 4 | 4 | 62.31% |
| ERX240503C00065000 | 2024-04-26 10:38AM EDT | 65.00 | 6.30 | 7.20 | 7.70 | -2.23 | -26.14% | 2 | 4 | 52.54% |
| ERX240503C00066000 | 2024-04-04 10:46AM EDT | 66.00 | 10.05 | 6.30 | 6.70 | 0.00 | - | 1 | 4 | 60.64% |
| ERX240503C00066500 | 2024-04-19 10:11AM EDT | 66.50 | 5.80 | 4.60 | 6.20 | 0.00 | - | 4 | 4 | 57.13% |
| ERX240503C00067000 | 2024-04-19 10:11AM EDT | 67.00 | 5.40 | 5.40 | 5.70 | 0.00 | - | 3 | 3 | 53.52% |
| ERX240503C00067500 | 2024-04-19 10:27AM EDT | 67.50 | 5.20 | 4.90 | 5.20 | 0.00 | - | 7 | 11 | 50.00% |
| ERX240503C00068000 | 2024-03-27 10:15AM EDT | 68.00 | 3.30 | 3.40 | 4.60 | 0.00 | - | 1 | 1 | 42.09% |
| ERX240503C00068500 | 2024-04-15 10:45AM EDT | 68.50 | 5.90 | 2.90 | 4.30 | 0.00 | - | 3 | 3 | 46.48% |
| ERX240503C00069000 | 2024-04-19 3:03PM EDT | 69.00 | 3.60 | 3.60 | 3.90 | 0.00 | - | 15 | 13 | 46.00% |
| ERX240503C00069500 | 2024-04-26 11:09AM EDT | 69.50 | 2.50 | 3.20 | 3.50 | -1.20 | -32.43% | 30 | 2 | 45.07% |
| ERX240503C00070000 | 2024-04-26 3:45PM EDT | 70.00 | 3.10 | 2.80 | 3.10 | -1.25 | -28.74% | 71 | 129 | 43.70% |
| ERX240503C00071000 | 2024-04-26 1:03PM EDT | 71.00 | 2.15 | 2.15 | 2.35 | -1.20 | -35.82% | 128 | 9 | 41.02% |
| ERX240503C00071500 | 2024-04-24 1:49PM EDT | 71.50 | 2.80 | 1.05 | 2.05 | 0.00 | - | 1 | 6 | 40.92% |
| ERX240503C00072000 | 2024-04-26 3:46PM EDT | 72.00 | 1.82 | 1.60 | 1.75 | -1.19 | -39.53% | 182 | 317 | 40.19% |
| ERX240503C00072500 | 2024-04-26 11:24AM EDT | 72.50 | 1.08 | 0.35 | 1.50 | -1.32 | -55.00% | 16 | 75 | 40.09% |
| ERX240503C00073000 | 2024-04-26 3:55PM EDT | 73.00 | 1.22 | 1.10 | 1.30 | -0.79 | -39.30% | 51 | 39 | 40.63% |
| ERX240503C00074000 | 2024-04-26 3:55PM EDT | 74.00 | 0.87 | 0.75 | 0.95 | -0.98 | -52.97% | 170 | 77 | 41.26% |
| ERX240503C00075000 | 2024-04-26 3:25PM EDT | 75.00 | 0.60 | 0.50 | 0.65 | -0.82 | -57.75% | 56 | 164 | 40.97% |
| ERX240503C00076000 | 2024-04-26 3:23PM EDT | 76.00 | 0.40 | 0.30 | 0.40 | -0.50 | -55.56% | 131 | 284 | 39.65% |
| ERX240503C00076500 | 2024-04-26 3:09PM EDT | 76.50 | 0.30 | 0.25 | 0.40 | -0.25 | -45.45% | 5 | 5 | 42.77% |
| ERX240503C00077000 | 2024-04-26 3:26PM EDT | 77.00 | 0.25 | 0.20 | 0.30 | -0.25 | -50.00% | 12 | 16 | 41.70% |
| ERX240503C00077500 | 2024-04-22 9:32AM EDT | 77.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 42.19% |
| ERX240503C00078000 | 2024-04-24 11:53AM EDT | 78.00 | 0.37 | 0.10 | 0.25 | 0.00 | - | 8 | 10 | 44.92% |
| ERX240503C00080000 | 2024-04-25 12:24PM EDT | 80.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 129 | 48.73% |
| ERX240503C00081000 | 2024-04-18 3:50PM EDT | 81.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | - | 1 | 53.32% |
| ERX240503C00085000 | 2024-04-09 10:43AM EDT | 85.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 78.13% |
| ERX240503C00090000 | 2024-04-08 12:17PM EDT | 90.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 98.44% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240503P00056000 | 2024-04-12 2:58PM EDT | 56.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 116.80% |
| ERX240503P00058000 | 2024-04-17 9:47AM EDT | 58.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 5 | 103.52% |
| ERX240503P00059000 | 2024-04-26 10:29AM EDT | 59.00 | 0.10 | 0.00 | 0.50 | -0.20 | -66.67% | 5 | 5 | 97.07% |
| ERX240503P00060000 | 2024-04-02 11:11AM EDT | 60.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | - | 22 | 90.63% |
| ERX240503P00061000 | 2024-04-18 11:14AM EDT | 61.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 84.18% |
| ERX240503P00061500 | 2024-04-18 3:49PM EDT | 61.50 | 0.22 | 0.00 | 0.50 | 0.00 | - | - | 1 | 81.05% |
| ERX240503P00062000 | 2024-03-22 10:05AM EDT | 62.00 | 0.86 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 66.80% |
| ERX240503P00062500 | 2024-04-02 11:11AM EDT | 62.50 | 0.37 | 0.00 | 0.50 | 0.00 | - | - | 22 | 74.61% |
| ERX240503P00063000 | 2024-04-22 2:26PM EDT | 63.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 71.48% |
| ERX240503P00063500 | 2024-04-15 11:53AM EDT | 63.50 | 0.18 | 0.00 | 0.50 | 0.00 | - | - | 2 | 68.26% |
| ERX240503P00064000 | 2024-04-22 1:52PM EDT | 64.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 65.04% |
| ERX240503P00064500 | 2024-04-02 11:47AM EDT | 64.50 | 0.56 | 0.00 | 0.15 | 0.00 | - | - | 2 | 54.69% |
| ERX240503P00065000 | 2024-04-24 12:22PM EDT | 65.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 31 | 51.76% |
| ERX240503P00065500 | 2024-04-22 1:52PM EDT | 65.50 | 0.22 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 48.83% |
| ERX240503P00066000 | 2024-04-25 9:36AM EDT | 66.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 20 | 21 | 45.90% |
| ERX240503P00067000 | 2024-04-11 1:26PM EDT | 67.00 | 0.43 | 0.05 | 0.15 | 0.00 | - | 3 | 3 | 40.04% |
| ERX240503P00067500 | 2024-04-26 3:07PM EDT | 67.50 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 2 | 11 | 39.94% |
| ERX240503P00068000 | 2024-04-26 9:58AM EDT | 68.00 | 0.43 | 0.15 | 0.25 | -1.02 | -70.34% | 1 | 7 | 39.36% |
| ERX240503P00069000 | 2024-04-26 2:50PM EDT | 69.00 | 0.31 | 0.25 | 0.35 | -0.11 | -26.19% | 2 | 47 | 36.72% |
| ERX240503P00070000 | 2024-04-26 3:07PM EDT | 70.00 | 0.45 | 0.45 | 1.15 | -0.40 | -47.06% | 2 | 62 | 53.42% |
| ERX240503P00070500 | 2024-04-26 3:58PM EDT | 70.50 | 0.60 | 0.60 | 0.70 | -0.01 | -1.64% | 33 | 12 | 35.99% |
| ERX240503P00071000 | 2024-04-26 12:09PM EDT | 71.00 | 1.07 | 0.75 | 1.75 | +0.15 | +16.30% | 1 | 67 | 59.08% |
| ERX240503P00072000 | 2024-04-25 12:23PM EDT | 72.00 | 1.45 | 1.15 | 1.30 | +0.24 | +19.83% | 1 | 7 | 36.13% |
| ERX240503P00073000 | 2024-04-26 3:50PM EDT | 73.00 | 1.60 | 1.70 | 1.85 | -0.40 | -20.00% | 4 | 1 | 36.57% |
| ERX240503P00074000 | 2024-04-25 1:30PM EDT | 74.00 | 2.23 | 2.35 | 3.70 | 0.00 | - | 1 | 3 | 50.93% |
| ERX240503P00075000 | 2024-04-26 2:05PM EDT | 75.00 | 3.00 | 3.00 | 3.30 | -2.40 | -44.44% | 1 | 8 | 39.11% |
