Deutsche Märkte geschlossen
DAX
18.290,66 +55,21 (+0,30%) Euro Stoxx 50
4.929,81 +35,79 (+0,73%) Dow Jones 30
39.173,63 +54,77 (+0,14%) Gold
2.338,80 -0,80 (-0,03%) EUR/USD
1,0734 +0,0018 (+0,17%) Bitcoin EUR
58.879,66 +1.538,02 (+2,68%)
Direxion Daily Energy Bull 2X Shares (ERX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:21PM EDT. Markt geöffnet.
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240712C00058000 | 2024-06-26 11:03AM EDT | 58.00 | 6.40 | 7.20 | 8.30 | 0.00 | - | 1 | 35 | 62.70% |
| ERX240712C00059000 | 2024-06-20 11:14AM EDT | 59.00 | 4.90 | 6.20 | 6.50 | 0.00 | - | - | 0 | 46.39% |
| ERX240712C00061000 | 2024-06-28 2:31PM EDT | 61.00 | 4.10 | 4.40 | 4.60 | 0.00 | - | 3 | 3 | 38.48% |
| ERX240712C00061500 | 2024-06-28 12:03PM EDT | 61.50 | 4.40 | 4.00 | 4.20 | 0.00 | - | 19 | 23 | 38.57% |
| ERX240712C00062000 | 2024-06-28 2:31PM EDT | 62.00 | 4.13 | 3.60 | 3.80 | +0.83 | +25.15% | 2 | 14 | 38.18% |
| ERX240712C00062500 | 2024-06-28 11:24AM EDT | 62.50 | 3.50 | 3.20 | 3.40 | 0.00 | - | 7 | 11 | 37.35% |
| ERX240712C00063000 | 2024-07-01 10:09AM EDT | 63.00 | 3.20 | 2.15 | 2.95 | +2.08 | +185.71% | 2 | 60 | 34.91% |
| ERX240712C00063500 | 2024-06-28 11:49AM EDT | 63.50 | 2.60 | 2.50 | 2.65 | 0.00 | - | 2 | 2 | 35.74% |
| ERX240712C00064000 | 2024-06-27 9:42AM EDT | 64.00 | 2.19 | 2.20 | 2.25 | 0.00 | - | - | 5 | 33.79% |
| ERX240712C00064500 | 2024-06-28 2:41PM EDT | 64.50 | 1.75 | 1.85 | 2.00 | 0.00 | - | 7 | 6 | 34.67% |
| ERX240712C00065000 | 2024-06-28 10:39AM EDT | 65.00 | 1.65 | 1.55 | 1.70 | 0.00 | - | 17 | 23 | 33.94% |
| ERX240712C00066000 | 2024-06-28 3:26PM EDT | 66.00 | 1.19 | 1.15 | 1.20 | 0.00 | - | 14 | 14 | 33.06% |
| ERX240712C00066500 | 2024-06-28 3:51PM EDT | 66.50 | 1.02 | 0.90 | 1.00 | 0.00 | - | 4 | 21 | 32.86% |
| ERX240712C00067000 | 2024-06-28 11:24AM EDT | 67.00 | 1.11 | 0.75 | 0.90 | +0.21 | +23.33% | 1 | 8 | 34.42% |
| ERX240712C00067500 | 2024-06-28 3:43PM EDT | 67.50 | 0.65 | 0.60 | 0.75 | 0.00 | - | 2 | 2 | 34.42% |
| ERX240712C00068000 | 2024-06-26 3:53PM EDT | 68.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 2 | 22 | 33.89% |
| ERX240712C00068500 | 2024-06-18 11:46AM EDT | 68.50 | 0.28 | 0.35 | 0.50 | 0.00 | - | - | 10 | 34.18% |
| ERX240712C00070000 | 2024-06-07 10:11AM EDT | 70.00 | 0.70 | 0.15 | 0.25 | 0.00 | - | 2 | 4 | 33.69% |
| ERX240712C00071000 | 2024-06-24 12:56PM EDT | 71.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | - | 10 | 36.04% |
| ERX240712C00072000 | 2024-06-28 12:19PM EDT | 72.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 11 | 37.50% |
| ERX240712C00080000 | 2024-06-27 10:04AM EDT | 80.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 67.58% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240712P00050000 | 2024-06-27 10:04AM EDT | 50.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | - | 2 | 82.03% |
| ERX240712P00055000 | 2024-07-01 11:14AM EDT | 55.00 | 0.10 | 0.05 | 0.15 | -0.55 | -84.62% | 3 | 5 | 54.30% |
| ERX240712P00056000 | 2024-06-21 3:16PM EDT | 56.00 | 0.25 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 82.42% |
| ERX240712P00057000 | 2024-06-20 9:51AM EDT | 57.00 | 0.48 | 0.10 | 0.20 | 0.00 | - | - | 10 | 52.05% |
| ERX240712P00059000 | 2024-06-24 2:32PM EDT | 59.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 8 | 4 | 41.50% |
| ERX240712P00060000 | 2024-06-28 10:20AM EDT | 60.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 38.48% |
| ERX240712P00060500 | 2024-06-03 12:57PM EDT | 60.50 | 1.70 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 37.79% |
| ERX240712P00061000 | 2024-06-28 9:30AM EDT | 61.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 10 | 11 | 36.72% |
| ERX240712P00063000 | 2024-07-01 10:00AM EDT | 63.00 | 2.50 | 0.65 | 1.00 | +1.65 | +194.12% | 1 | 5 | 41.02% |
| ERX240712P00063500 | 2024-06-27 10:28AM EDT | 63.50 | 0.58 | 0.80 | 0.85 | -0.77 | -57.04% | 1 | 3 | 33.40% |
| ERX240712P00064000 | 2024-06-27 3:29PM EDT | 64.00 | 1.50 | 0.95 | 1.05 | 0.00 | - | - | 4 | 33.79% |
| ERX240712P00064500 | 2024-06-28 2:57PM EDT | 64.50 | 1.40 | 1.15 | 1.25 | 0.00 | - | 4 | 9 | 33.59% |
| ERX240712P00065000 | 2024-06-28 3:24PM EDT | 65.00 | 1.55 | 1.00 | 1.50 | 0.00 | - | 4 | 10 | 33.94% |
| ERX240712P00065500 | 2024-06-28 3:24PM EDT | 65.50 | 1.80 | 1.65 | 1.75 | 0.00 | - | 2 | 6 | 33.74% |
| ERX240712P00066000 | 2024-06-28 12:03PM EDT | 66.00 | 1.85 | 1.90 | 2.05 | 0.00 | - | 3 | 4 | 34.13% |
| ERX240712P00067000 | 2024-06-28 12:14PM EDT | 67.00 | 2.25 | 2.15 | 2.65 | 0.00 | - | 1 | 2 | 33.28% |
| ERX240712P00068500 | 2024-06-25 10:11AM EDT | 68.50 | 4.00 | 3.60 | 3.80 | 0.00 | - | - | 3 | 34.18% |
