Deutsche Märkte geschlossen
DAX
18.290,66 +55,21 (+0,30%) Euro Stoxx 50
4.929,99 +35,97 (+0,73%) Dow Jones 30
39.211,12 +92,26 (+0,24%) Gold
2.340,50 +0,90 (+0,04%) EUR/USD
1,0732 +0,0016 (+0,15%) Bitcoin EUR
58.818,01 +1.476,71 (+2,58%)
Direxion Daily Energy Bull 2X Shares (ERX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:41PM EDT. Markt geöffnet.
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240726C00055000 | 2024-06-20 11:06AM EDT | 55.00 | 8.50 | 10.40 | 10.60 | 0.00 | - | 2 | 0 | 45.26% |
| ERX240726C00057000 | 2024-06-20 3:54PM EDT | 57.00 | 7.00 | 8.50 | 9.20 | 0.00 | - | 4 | 5 | 55.03% |
| ERX240726C00058000 | 2024-06-20 12:58PM EDT | 58.00 | 6.45 | 7.60 | 7.80 | 0.00 | - | 4 | 4 | 40.43% |
| ERX240726C00061000 | 2024-06-28 10:35AM EDT | 61.00 | 5.00 | 5.10 | 5.30 | 0.00 | - | 2 | 2 | 38.04% |
| ERX240726C00061500 | 2024-06-24 12:41PM EDT | 61.50 | 4.90 | 4.70 | 4.90 | 0.00 | - | 1 | 2 | 37.35% |
| ERX240726C00062000 | 2024-06-25 10:33AM EDT | 62.00 | 4.62 | 4.30 | 4.50 | 0.00 | - | 76 | 76 | 36.48% |
| ERX240726C00062500 | 2024-06-24 10:45AM EDT | 62.50 | 3.75 | 3.90 | 4.10 | 0.00 | - | 20 | 0 | 35.45% |
| ERX240726C00063500 | 2024-06-26 1:48PM EDT | 63.50 | 3.02 | 3.30 | 3.50 | 0.00 | - | 1 | 4 | 35.94% |
| ERX240726C00065000 | 2024-06-24 1:06PM EDT | 65.00 | 2.75 | 2.45 | 2.55 | 0.00 | - | 3 | 4 | 34.18% |
| ERX240726C00066000 | 2024-06-25 9:30AM EDT | 66.00 | 2.35 | 1.95 | 2.10 | 0.00 | - | 4 | 16 | 34.50% |
| ERX240726C00067000 | 2024-06-24 1:35PM EDT | 67.00 | 1.82 | 1.55 | 1.65 | 0.00 | - | - | 1 | 33.86% |
| ERX240726C00068000 | 2024-06-28 12:52PM EDT | 68.00 | 1.47 | 1.20 | 1.30 | 0.00 | - | 60 | 52 | 33.74% |
| ERX240726C00068500 | 2024-06-28 9:30AM EDT | 68.50 | 1.15 | 1.05 | 1.15 | 0.00 | - | 2 | 4 | 33.74% |
| ERX240726C00069000 | 2024-06-21 10:37AM EDT | 69.00 | 0.92 | 0.90 | 1.00 | 0.00 | - | 2 | 3 | 33.50% |
| ERX240726C00070000 | 2024-06-28 3:43PM EDT | 70.00 | 0.90 | 0.65 | 0.75 | +0.23 | +34.33% | 2 | 27 | 33.18% |
| ERX240726C00071000 | 2024-06-28 3:39PM EDT | 71.00 | 0.50 | 0.50 | 0.55 | 0.00 | - | 1 | 1 | 32.81% |
| ERX240726C00074000 | 2024-06-21 10:44AM EDT | 74.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 5 | 5 | 35.74% |
| ERX240726C00075000 | 2024-06-28 2:32PM EDT | 75.00 | 0.19 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 36.77% |
| ERX240726C00080000 | 2024-06-17 2:57PM EDT | 80.00 | 0.10 | 0.05 | 2.10 | 0.00 | - | - | 1 | 72.71% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240726P00055000 | 2024-06-24 3:19PM EDT | 55.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 20 | 21 | 45.31% |
| ERX240726P00057000 | 2024-06-25 10:38AM EDT | 57.00 | 0.40 | 0.25 | 0.30 | 0.00 | - | 8 | 20 | 39.70% |
| ERX240726P00058000 | 2024-06-24 3:19PM EDT | 58.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 20 | 31 | 38.97% |
| ERX240726P00058500 | 2024-06-24 10:40AM EDT | 58.50 | 0.71 | 0.35 | 0.45 | 0.00 | - | 1 | 1 | 38.38% |
| ERX240726P00059500 | 2024-06-14 3:32PM EDT | 59.50 | 2.67 | 0.45 | 0.55 | 0.00 | - | - | 1 | 36.67% |
| ERX240726P00060000 | 2024-06-27 10:46AM EDT | 60.00 | 0.80 | 0.55 | 0.65 | 0.00 | - | - | 10 | 36.77% |
| ERX240726P00060500 | 2024-06-11 11:38AM EDT | 60.50 | 1.80 | 0.65 | 0.75 | 0.00 | - | - | 1 | 36.57% |
| ERX240726P00061000 | 2024-06-14 3:35PM EDT | 61.00 | 3.40 | 0.75 | 0.85 | 0.00 | - | - | 12 | 36.16% |
| ERX240726P00061500 | 2024-06-21 12:03PM EDT | 61.50 | 2.02 | 0.85 | 0.95 | 0.00 | - | 1 | 1 | 35.55% |
| ERX240726P00062500 | 2024-06-18 9:30AM EDT | 62.50 | 3.46 | 1.10 | 1.20 | 0.00 | - | 1 | 5 | 34.62% |
| ERX240726P00063500 | 2024-06-27 2:28PM EDT | 63.50 | 2.15 | 1.45 | 1.55 | 0.00 | - | - | 161 | 34.42% |
| ERX240726P00064000 | 2024-07-01 12:02PM EDT | 64.00 | 1.70 | 1.65 | 1.75 | -1.60 | -48.48% | 2 | 1 | 34.35% |
| ERX240726P00066000 | 2024-06-26 10:34AM EDT | 66.00 | 3.40 | 2.55 | 2.70 | 0.00 | - | - | 1 | 33.79% |
