Deutsche Märkte geschlossen
DAX
18.290,66 +55,21 (+0,30%) Euro Stoxx 50
4.929,99 +35,97 (+0,73%) Dow Jones 30
39.183,39 +64,53 (+0,16%) Gold
2.338,20 -1,40 (-0,06%) EUR/USD
1,0728 +0,0013 (+0,12%) Bitcoin EUR
59.449,43 +2.008,44 (+3,50%)
Direxion Daily Energy Bull 2X Shares (ERX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:21PM EDT. Markt geöffnet.
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240705C00059000 | 2024-06-11 9:37AM EDT | 59.00 | 4.27 | 5.80 | 6.90 | 0.00 | - | 50 | 50 | 91.21% |
| ERX240705C00060000 | 2024-06-26 10:44AM EDT | 60.00 | 2.55 | 5.30 | 5.80 | 0.00 | - | 25 | 73 | 60.94% |
| ERX240705C00061500 | 2024-06-21 3:33PM EDT | 61.50 | 2.07 | 3.70 | 4.90 | 0.00 | - | 10 | 0 | 60.94% |
| ERX240705C00062000 | 2024-06-28 3:56PM EDT | 62.00 | 3.20 | 3.50 | 3.70 | 0.00 | - | 11 | 12 | 51.07% |
| ERX240705C00062500 | 2024-06-27 2:17PM EDT | 62.50 | 2.12 | 3.10 | 3.20 | 0.00 | - | 6 | 81 | 46.09% |
| ERX240705C00063000 | 2024-06-28 2:30PM EDT | 63.00 | 2.11 | 2.55 | 2.75 | 0.00 | - | 100 | 16 | 43.16% |
| ERX240705C00063500 | 2024-06-28 3:56PM EDT | 63.50 | 1.95 | 2.10 | 2.30 | 0.00 | - | 5 | 10 | 39.75% |
| ERX240705C00064000 | 2024-07-01 11:38AM EDT | 64.00 | 1.65 | 1.75 | 2.35 | +0.18 | +12.24% | 22 | 94 | 53.76% |
| ERX240705C00064500 | 2024-07-01 10:50AM EDT | 64.50 | 0.85 | 1.35 | 1.50 | -0.45 | -34.62% | 3 | 11 | 34.86% |
| ERX240705C00065000 | 2024-07-01 1:59PM EDT | 65.00 | 1.17 | 1.10 | 1.20 | +0.13 | +12.50% | 17 | 182 | 34.42% |
| ERX240705C00065500 | 2024-07-01 9:55AM EDT | 65.50 | 1.31 | 0.80 | 0.90 | +0.51 | +63.75% | 1 | 13 | 32.76% |
| ERX240705C00066000 | 2024-07-01 12:59PM EDT | 66.00 | 0.55 | 0.60 | 0.70 | -0.04 | -6.78% | 47 | 44 | 33.11% |
| ERX240705C00066500 | 2024-07-01 9:56AM EDT | 66.50 | 0.80 | 0.40 | 0.50 | +0.35 | +77.78% | 16 | 15 | 32.13% |
| ERX240705C00067000 | 2024-07-01 1:32PM EDT | 67.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 160 | 100 | 31.54% |
| ERX240705C00067500 | 2024-07-01 11:17AM EDT | 67.50 | 0.20 | 0.20 | 0.25 | -0.22 | -52.38% | 6 | 9 | 31.74% |
| ERX240705C00068000 | 2024-07-01 1:06PM EDT | 68.00 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 49 | 36 | 33.30% |
| ERX240705C00068500 | 2024-06-18 11:46AM EDT | 68.50 | 0.15 | 0.10 | 0.15 | 0.00 | - | - | 70 | 34.18% |
| ERX240705C00069000 | 2024-06-26 12:01PM EDT | 69.00 | 0.13 | 0.05 | 0.10 | +0.01 | +8.33% | 50 | 82 | 33.99% |
| ERX240705C00069500 | 2024-06-28 12:11PM EDT | 69.50 | 0.12 | 0.05 | 0.10 | 0.00 | - | 13 | 13 | 37.31% |
| ERX240705C00070000 | 2024-07-01 11:58AM EDT | 70.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 91 | 4 | 40.43% |
| ERX240705C00070500 | 2024-06-18 9:53AM EDT | 70.50 | 0.15 | 0.05 | 1.25 | 0.00 | - | 2 | 7 | 76.07% |
| ERX240705C00071000 | 2024-06-27 9:48AM EDT | 71.00 | 0.08 | 0.05 | 1.35 | 0.00 | - | 1 | 5 | 82.52% |
| ERX240705C00071500 | 2024-06-24 9:51AM EDT | 71.50 | 0.10 | 0.05 | 2.25 | 0.00 | - | - | 1 | 106.15% |
| ERX240705C00073000 | 2024-06-28 1:44PM EDT | 73.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 97.07% |
| ERX240705C00079000 | 2024-06-27 10:04AM EDT | 79.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 137.89% |
| ERX240705C00080000 | 2024-05-28 9:35AM EDT | 80.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 125.20% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240705P00055000 | 2024-07-01 10:38AM EDT | 55.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 19 | 30 | 75.00% |
| ERX240705P00056000 | 2024-07-01 1:54PM EDT | 56.00 | 0.31 | 0.05 | 0.30 | +0.19 | +158.33% | 3 | 6 | 86.72% |
| ERX240705P00057000 | 2024-06-27 10:23AM EDT | 57.00 | 0.10 | 0.05 | 1.80 | 0.00 | - | 1 | 26 | 129.10% |
| ERX240705P00058000 | 2024-06-26 12:04PM EDT | 58.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 15 | 58.98% |
| ERX240705P00058500 | 2024-06-28 12:43PM EDT | 58.50 | 0.10 | 0.05 | 2.20 | 0.00 | - | 8 | 8 | 122.36% |
| ERX240705P00060000 | 2024-06-27 11:11AM EDT | 60.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 52 | 52.54% |
| ERX240705P00060500 | 2024-06-27 10:22AM EDT | 60.50 | 0.23 | 0.05 | 0.10 | 0.00 | - | 1 | 21 | 44.14% |
| ERX240705P00061000 | 2024-06-24 10:21AM EDT | 61.00 | 0.45 | 0.05 | 0.10 | 0.00 | - | 10 | 11 | 40.43% |
| ERX240705P00061500 | 2024-06-24 2:27PM EDT | 61.50 | 0.32 | 0.05 | 0.15 | 0.00 | - | 8 | 4 | 40.63% |
| ERX240705P00062000 | 2024-07-01 10:33AM EDT | 62.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 131 | 36.52% |
| ERX240705P00062500 | 2024-06-21 2:22PM EDT | 62.50 | 1.50 | 0.10 | 0.15 | 0.00 | - | 19 | 19 | 32.42% |
| ERX240705P00063000 | 2024-07-01 10:56AM EDT | 63.00 | 0.31 | 0.15 | 0.20 | -0.35 | -53.03% | 10 | 7 | 31.06% |
| ERX240705P00063500 | 2024-06-28 3:08PM EDT | 63.50 | 0.55 | 0.20 | 0.30 | 0.00 | - | 5 | 2 | 31.15% |
| ERX240705P00064000 | 2024-07-01 9:52AM EDT | 64.00 | 0.22 | 0.25 | 0.35 | -0.19 | -46.34% | 1 | 23 | 27.93% |
| ERX240705P00064500 | 2024-06-28 3:48PM EDT | 64.50 | 0.75 | 0.40 | 0.50 | 0.00 | - | 1 | 7 | 27.64% |
| ERX240705P00065000 | 2024-07-01 2:00PM EDT | 65.00 | 0.62 | 0.55 | 0.70 | -0.38 | -38.00% | 1 | 41 | 27.54% |
| ERX240705P00065500 | 2024-07-01 10:16AM EDT | 65.50 | 1.00 | 0.80 | 0.90 | -0.90 | -47.37% | 7 | 2 | 25.93% |
| ERX240705P00066000 | 2024-06-24 1:03PM EDT | 66.00 | 1.85 | 1.05 | 1.20 | 0.00 | - | - | 1 | 25.98% |
| ERX240705P00066500 | 2024-07-01 2:00PM EDT | 66.50 | 1.48 | 1.40 | 1.50 | -0.42 | -22.11% | 1 | 16 | 24.22% |
| ERX240705P00067000 | 2024-06-28 11:23AM EDT | 67.00 | 1.45 | 1.75 | 1.85 | -0.65 | -30.95% | 4 | 1 | 22.07% |
| ERX240705P00068000 | 2024-06-27 11:38AM EDT | 68.00 | 3.70 | 2.65 | 2.80 | 0.00 | - | - | 2 | 26.56% |
| ERX240705P00071000 | 2024-06-07 11:23AM EDT | 71.00 | 7.90 | 4.80 | 7.30 | 0.00 | - | 1 | 1 | 64.36% |
