Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.674,32 +576,26 (+0,98%)
Direxion Daily Energy Bull 2X Shares (ERX)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240719C00030000 | 2024-02-15 1:28PM EDT | 30.00 | 28.00 | 33.70 | 38.50 | 0.00 | - | 5 | 5 | 132.96% |
| ERX240719C00035000 | 2024-02-06 12:18PM EDT | 35.00 | 21.52 | 23.70 | 28.50 | 0.00 | - | 10 | 5 | 0.00% |
| ERX240719C00040000 | 2024-03-18 9:30AM EDT | 40.00 | 27.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ERX240719C00045000 | 2024-05-03 3:54PM EDT | 45.00 | 23.34 | 21.00 | 17.30 | +9.80 | +72.38% | 1 | 11 | 0.00% |
| ERX240719C00048000 | 2024-02-15 12:47PM EDT | 48.00 | 12.30 | 17.40 | 19.30 | 0.00 | - | 6 | 8 | 0.00% |
| ERX240719C00050000 | 2024-04-04 10:02AM EDT | 50.00 | 26.23 | 16.00 | 19.60 | 0.00 | - | 1 | 31 | 76.90% |
| ERX240719C00051000 | 2024-04-04 3:04PM EDT | 51.00 | 24.32 | 15.00 | 19.00 | 0.00 | - | 15 | 1 | 78.74% |
| ERX240719C00052000 | 2024-04-04 3:04PM EDT | 52.00 | 23.42 | 14.90 | 17.50 | 0.00 | - | 16 | 5 | 68.80% |
| ERX240719C00053000 | 2024-03-19 11:44AM EDT | 53.00 | 16.00 | 16.50 | 19.20 | 0.00 | - | 2 | 7 | 81.76% |
| ERX240719C00054000 | 2024-03-14 3:14PM EDT | 54.00 | 13.00 | 19.40 | 21.50 | 0.00 | - | 49 | 89 | 116.31% |
| ERX240719C00055000 | 2024-04-19 12:50PM EDT | 55.00 | 17.40 | 13.00 | 13.50 | 0.00 | - | 3 | 221 | 45.85% |
| ERX240719C00056000 | 2024-05-03 12:04PM EDT | 56.00 | 11.40 | 12.10 | 12.60 | -5.20 | -31.33% | 3 | 107 | 44.43% |
| ERX240719C00057000 | 2024-04-10 1:57PM EDT | 57.00 | 19.90 | 11.30 | 11.80 | 0.00 | - | 10 | 22 | 44.17% |
| ERX240719C00058000 | 2024-04-30 12:44PM EDT | 58.00 | 13.10 | 10.50 | 11.00 | 0.00 | - | 2 | 8 | 43.63% |
| ERX240719C00059000 | 2024-03-13 9:52AM EDT | 59.00 | 9.20 | 18.80 | 19.80 | 0.00 | - | 2 | 5 | 130.14% |
| ERX240719C00060000 | 2024-04-29 10:51AM EDT | 60.00 | 13.79 | 8.90 | 9.40 | 0.00 | - | 1 | 17 | 41.86% |
| ERX240719C00061000 | 2024-04-04 2:59PM EDT | 61.00 | 15.72 | 8.20 | 8.70 | 0.00 | - | 6 | 21 | 41.66% |
| ERX240719C00062000 | 2024-04-29 10:05AM EDT | 62.00 | 12.63 | 7.50 | 7.90 | 0.00 | - | 2 | 12 | 40.25% |
| ERX240719C00063000 | 2024-04-30 3:58PM EDT | 63.00 | 8.60 | 6.80 | 7.30 | 0.00 | - | 1 | 47 | 40.48% |
| ERX240719C00064000 | 2024-04-30 3:25PM EDT | 64.00 | 8.43 | 6.20 | 6.60 | 0.00 | - | 8 | 7 | 39.51% |
| ERX240719C00065000 | 2024-04-18 2:24PM EDT | 65.00 | 8.30 | 5.60 | 6.00 | 0.00 | - | 4 | 131 | 39.19% |
| ERX240719C00066000 | 2024-04-19 3:37PM EDT | 66.00 | 8.90 | 5.00 | 5.40 | 0.00 | - | 1 | 11 | 38.57% |
| ERX240719C00067000 | 2024-05-01 1:37PM EDT | 67.00 | 4.71 | 4.50 | 4.90 | 0.00 | - | 1 | 16 | 38.53% |
| ERX240719C00068000 | 2024-05-03 2:57PM EDT | 68.00 | 3.81 | 4.00 | 4.40 | -0.79 | -17.17% | 2 | 11 | 38.21% |
| ERX240719C00069000 | 2024-04-19 9:38AM EDT | 69.00 | 7.20 | 3.60 | 3.90 | 0.00 | - | 1 | 12 | 37.62% |
| ERX240719C00070000 | 2024-04-30 1:08PM EDT | 70.00 | 5.07 | 3.20 | 3.50 | 0.00 | - | 1 | 69 | 37.59% |
| ERX240719C00075000 | 2024-05-03 1:12PM EDT | 75.00 | 1.58 | 1.60 | 1.80 | -0.27 | -14.59% | 7 | 362 | 35.96% |
| ERX240719C00080000 | 2024-05-02 2:01PM EDT | 80.00 | 0.95 | 0.70 | 0.90 | 0.00 | - | 1 | 85 | 35.74% |
| ERX240719C00085000 | 2024-05-03 2:28PM EDT | 85.00 | 0.39 | 0.30 | 0.50 | -0.11 | -22.00% | 1 | 22 | 37.13% |
| ERX240719C00090000 | 2024-05-03 1:12PM EDT | 90.00 | 0.22 | 0.10 | 0.35 | -0.13 | -37.14% | 5 | 7 | 40.23% |
| ERX240719C00095000 | 2024-05-01 10:32AM EDT | 95.00 | 0.35 | 0.15 | 0.50 | 0.00 | - | 2 | 6 | 49.44% |
| ERX240719C00100000 | 2024-04-30 12:52PM EDT | 100.00 | 0.45 | 0.05 | 1.40 | 0.00 | - | 3 | 31 | 59.62% |
| ERX240719C00110000 | 2024-04-15 10:00AM EDT | 110.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 45 | 68.65% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240719P00030000 | 2024-01-16 10:45AM EDT | 30.00 | 0.65 | 0.30 | 0.50 | 0.00 | - | - | 0 | 105.18% |
| ERX240719P00035000 | 2024-04-19 12:40PM EDT | 35.00 | 0.23 | 0.00 | 0.70 | 0.00 | - | 3 | 15 | 85.06% |
| ERX240719P00040000 | 2024-04-19 12:40PM EDT | 40.00 | 0.28 | 0.00 | 1.00 | 0.00 | - | 3 | 5 | 75.39% |
| ERX240719P00045000 | 2024-04-17 1:51PM EDT | 45.00 | 0.31 | 0.05 | 0.50 | 0.00 | - | 2 | 42 | 53.56% |
| ERX240719P00046000 | 2024-03-13 9:47AM EDT | 46.00 | 0.74 | 0.10 | 0.50 | 0.00 | - | 1 | 5 | 52.05% |
| ERX240719P00047000 | 2024-03-26 9:51AM EDT | 47.00 | 0.33 | 0.05 | 0.50 | 0.00 | - | 10 | 13 | 55.66% |
| ERX240719P00048000 | 2024-02-29 1:59PM EDT | 48.00 | 1.92 | 0.15 | 0.65 | 0.00 | - | 1 | 86 | 50.29% |
| ERX240719P00049000 | 2024-03-25 9:54AM EDT | 49.00 | 0.53 | 0.05 | 0.55 | 0.00 | - | 40 | 40 | 51.66% |
| ERX240719P00050000 | 2024-04-05 12:50PM EDT | 50.00 | 0.41 | 0.20 | 0.45 | 0.00 | - | 4 | 70 | 46.68% |
| ERX240719P00051000 | 2024-03-19 10:48AM EDT | 51.00 | 1.02 | 0.45 | 0.65 | 0.00 | - | 6 | 8 | 48.68% |
| ERX240719P00052000 | 2024-03-28 10:05AM EDT | 52.00 | 0.60 | 0.25 | 0.50 | 0.00 | - | 1 | 3 | 42.92% |
| ERX240719P00053000 | 2024-02-06 1:37PM EDT | 53.00 | 4.67 | 2.45 | 2.80 | 0.00 | - | 25 | 25 | 71.80% |
| ERX240719P00054000 | 2024-03-28 1:13PM EDT | 54.00 | 0.82 | 0.25 | 0.60 | 0.00 | - | 1 | 6 | 39.99% |
| ERX240719P00055000 | 2024-05-01 3:44PM EDT | 55.00 | 0.90 | 0.55 | 0.95 | 0.00 | - | 1 | 29 | 43.34% |
| ERX240719P00056000 | 2024-04-16 10:07AM EDT | 56.00 | 1.05 | 0.75 | 1.10 | 0.00 | - | 1 | 7 | 42.80% |
| ERX240719P00057000 | 2024-03-19 10:32AM EDT | 57.00 | 2.00 | 1.15 | 1.45 | 0.00 | - | 1 | 6 | 44.56% |
| ERX240719P00058000 | 2024-04-16 10:07AM EDT | 58.00 | 1.38 | 1.10 | 1.45 | 0.00 | - | 1 | 2 | 41.63% |
| ERX240719P00059000 | 2024-04-16 10:23AM EDT | 59.00 | 1.71 | 1.35 | 1.70 | 0.00 | - | 2 | 4 | 41.53% |
| ERX240719P00060000 | 2024-05-03 1:15PM EDT | 60.00 | 1.80 | 1.60 | 1.90 | -0.42 | -18.92% | 6 | 43 | 40.60% |
| ERX240719P00061000 | 2024-04-22 11:33AM EDT | 61.00 | 1.75 | 1.85 | 2.20 | 0.00 | - | 1 | 8 | 40.48% |
| ERX240719P00062000 | 2024-04-17 3:25PM EDT | 62.00 | 2.47 | 2.15 | 2.50 | 0.00 | - | 1 | 6 | 40.06% |
| ERX240719P00063000 | 2024-03-19 10:50AM EDT | 63.00 | 3.89 | 2.65 | 3.00 | 0.00 | - | 1 | 1 | 41.21% |
| ERX240719P00064000 | 2024-04-22 3:02PM EDT | 64.00 | 2.15 | 2.85 | 3.20 | 0.00 | - | 11 | 12 | 39.36% |
| ERX240719P00065000 | 2024-05-01 3:44PM EDT | 65.00 | 3.77 | 3.30 | 3.60 | 0.00 | - | 2 | 8 | 39.01% |
| ERX240719P00066000 | 2024-05-03 11:44AM EDT | 66.00 | 4.22 | 3.70 | 4.00 | +0.32 | +8.21% | 1 | 4 | 38.42% |
| ERX240719P00067000 | 2024-05-03 2:28PM EDT | 67.00 | 4.46 | 4.10 | 4.50 | +1.73 | +63.37% | 1 | 4 | 38.38% |
| ERX240719P00068000 | 2024-05-01 11:47AM EDT | 68.00 | 5.30 | 4.60 | 5.00 | 0.00 | - | 2 | 11 | 38.06% |
| ERX240719P00069000 | 2024-04-26 2:52PM EDT | 69.00 | 3.60 | 5.20 | 5.60 | 0.00 | - | 1 | 0 | 38.29% |
| ERX240719P00070000 | 2024-05-01 11:53AM EDT | 70.00 | 6.65 | 5.70 | 6.20 | 0.00 | - | 10 | 37 | 38.26% |
| ERX240719P00075000 | 2024-04-26 2:52PM EDT | 75.00 | 6.50 | 9.00 | 9.60 | 0.00 | - | 1 | 4 | 37.67% |
| ERX240719P00080000 | 2024-04-15 10:31AM EDT | 80.00 | 9.80 | 13.10 | 13.70 | 0.00 | - | 8 | 8 | 38.04% |
| ERX240719P00085000 | 2024-05-01 11:53AM EDT | 85.00 | 18.80 | 15.80 | 18.40 | 0.00 | - | 10 | 10 | 41.85% |
| ERX240719P00095000 | 2024-04-15 1:45PM EDT | 95.00 | 23.37 | 26.00 | 29.70 | 0.00 | - | 1 | 1 | 73.10% |
