Deutsche Märkte geschlossen
DAX
18.475,45 +24,97 (+0,14%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dow Jones 30
39.375,87 +67,87 (+0,17%) Gold
2.399,80 +30,40 (+1,28%) EUR/USD
1,0844 +0,0029 (+0,27%) Bitcoin EUR
52.029,49 +1.791,58 (+3,57%)
Direxion Daily Energy Bull 2X Shares (ERX)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240816C00049000 | 2024-06-27 12:40PM EDT | 49.00 | 15.40 | 12.70 | 16.70 | 0.00 | - | - | 5 | 50.29% |
| ERX240816C00050000 | 2024-06-27 11:12AM EDT | 50.00 | 14.60 | 12.00 | 16.00 | 0.00 | - | - | 6 | 56.93% |
| ERX240816C00052000 | 2024-06-27 2:28PM EDT | 52.00 | 12.40 | 10.30 | 12.50 | 0.00 | - | - | 1 | 61.13% |
| ERX240816C00053000 | 2024-06-27 11:06AM EDT | 53.00 | 11.80 | 9.00 | 12.90 | 0.00 | - | - | 1 | 81.35% |
| ERX240816C00054000 | 2024-06-27 12:33PM EDT | 54.00 | 10.80 | 7.90 | 12.00 | 0.00 | - | - | 1 | 78.08% |
| ERX240816C00055000 | 2024-07-05 11:17AM EDT | 55.00 | 9.50 | 8.10 | 10.80 | -0.30 | -3.06% | 5 | 1 | 70.22% |
| ERX240816C00056000 | 2024-06-28 12:18PM EDT | 56.00 | 10.60 | 7.40 | 8.40 | 0.00 | - | 5 | 5 | 43.41% |
| ERX240816C00057000 | 2024-06-27 11:19AM EDT | 57.00 | 8.20 | 5.40 | 7.50 | 0.00 | - | - | 17 | 41.14% |
| ERX240816C00058000 | 2024-06-27 12:40PM EDT | 58.00 | 7.30 | 5.20 | 6.70 | 0.00 | - | - | 31 | 40.19% |
| ERX240816C00059000 | 2024-07-05 1:22PM EDT | 59.00 | 5.50 | 4.20 | 5.90 | -1.80 | -24.66% | 14 | 22 | 38.79% |
| ERX240816C00060000 | 2024-07-05 11:38AM EDT | 60.00 | 5.20 | 5.00 | 5.20 | -1.20 | -18.75% | 6 | 51 | 38.31% |
| ERX240816C00061000 | 2024-07-03 12:45PM EDT | 61.00 | 6.10 | 3.40 | 4.60 | 0.00 | - | 36 | 27 | 38.53% |
| ERX240816C00062000 | 2024-07-03 12:45PM EDT | 62.00 | 5.40 | 3.70 | 3.90 | 0.00 | - | 6 | 22 | 36.94% |
| ERX240816C00063000 | 2024-07-01 2:40PM EDT | 63.00 | 3.25 | 3.10 | 3.30 | -1.15 | -26.14% | 5 | 9 | 36.04% |
| ERX240816C00064000 | 2024-07-05 10:44AM EDT | 64.00 | 2.80 | 2.65 | 2.80 | -1.40 | -33.33% | 6 | 6 | 35.69% |
| ERX240816C00065000 | 2024-07-05 1:36PM EDT | 65.00 | 2.17 | 2.20 | 2.35 | -0.89 | -29.08% | 10 | 22 | 35.35% |
| ERX240816C00066000 | 2024-07-03 12:48PM EDT | 66.00 | 2.00 | 0.85 | 1.95 | -0.95 | -32.20% | 5 | 9 | 35.01% |
| ERX240816C00067000 | 2024-07-05 12:11PM EDT | 67.00 | 1.50 | 1.45 | 1.60 | -0.80 | -34.78% | 3 | 77 | 34.69% |
| ERX240816C00068000 | 2024-07-05 12:32PM EDT | 68.00 | 1.16 | 1.15 | 1.30 | -0.94 | -44.76% | 10 | 22 | 34.40% |
| ERX240816C00069000 | 2024-07-05 3:24PM EDT | 69.00 | 0.94 | 0.90 | 1.05 | -0.95 | -50.26% | 1 | 8 | 34.20% |
| ERX240816C00070000 | 2024-07-05 12:08PM EDT | 70.00 | 0.76 | 0.70 | 0.85 | -0.64 | -45.71% | 6 | 18 | 34.20% |
| ERX240816C00071000 | 2024-07-03 12:58PM EDT | 71.00 | 1.10 | 0.55 | 0.70 | 0.00 | - | 8 | 15 | 34.47% |
| ERX240816C00075000 | 2024-07-03 12:17PM EDT | 75.00 | 0.52 | 0.20 | 0.30 | 0.00 | - | 7 | 8 | 35.21% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240816P00045000 | 2024-07-05 9:30AM EDT | 45.00 | 0.05 | 0.05 | 0.50 | -0.05 | -50.00% | 1 | 18 | 63.77% |
| ERX240816P00049000 | 2024-06-28 2:33PM EDT | 49.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 18 | 18 | 50.49% |
| ERX240816P00054000 | 2024-06-21 3:47PM EDT | 54.00 | 0.80 | 0.30 | 0.45 | 0.00 | - | 4 | 4 | 39.80% |
| ERX240816P00059000 | 2024-07-05 10:58AM EDT | 59.00 | 1.07 | 1.10 | 2.90 | -0.10 | -8.55% | 22 | 18 | 57.98% |
| ERX240816P00061000 | 2024-06-27 11:12AM EDT | 61.00 | 1.80 | 1.70 | 1.85 | 0.00 | - | - | 1 | 34.52% |
| ERX240816P00062000 | 2024-07-05 3:25PM EDT | 62.00 | 2.30 | 2.10 | 4.00 | +0.54 | +30.68% | 3 | 4 | 55.23% |
| ERX240816P00063000 | 2024-07-05 2:59PM EDT | 63.00 | 2.70 | 2.50 | 4.50 | +0.15 | +5.88% | 1 | 1 | 55.16% |
| ERX240816P00064000 | 2024-07-05 1:24PM EDT | 64.00 | 3.30 | 3.00 | 5.00 | +0.83 | +33.60% | 7 | 13 | 54.71% |
| ERX240816P00065000 | 2024-07-05 2:07PM EDT | 65.00 | 3.90 | 3.50 | 3.70 | +0.76 | +24.20% | 3 | 19 | 32.79% |
| ERX240816P00066000 | 2024-07-05 11:59AM EDT | 66.00 | 4.28 | 4.10 | 4.30 | +0.59 | +15.99% | 1 | 23 | 32.35% |
| ERX240816P00067000 | 2024-07-03 12:58PM EDT | 67.00 | 3.70 | 3.20 | 5.00 | 0.00 | - | 4 | 9 | 32.54% |
| ERX240816P00068000 | 2024-07-02 1:06PM EDT | 68.00 | 5.10 | 5.40 | 6.50 | 0.00 | - | 10 | 34 | 42.60% |
| ERX240816P00069000 | 2024-07-03 12:45PM EDT | 69.00 | 4.90 | 6.20 | 6.70 | 0.00 | - | 7 | 56 | 35.38% |
| ERX240816P00070000 | 2024-07-03 11:52AM EDT | 70.00 | 5.70 | 7.00 | 9.00 | 0.00 | - | 2 | 12 | 56.06% |
| ERX240816P00071000 | 2024-07-02 12:12PM EDT | 71.00 | 7.20 | 7.80 | 8.70 | 0.00 | - | 2 | 10 | 41.48% |
| ERX240816P00072000 | 2024-06-27 11:15AM EDT | 72.00 | 8.40 | 8.70 | 10.40 | 0.00 | - | - | 5 | 54.59% |
| ERX240816P00073000 | 2024-06-26 3:34PM EDT | 73.00 | 9.20 | 9.60 | 11.90 | 0.00 | - | - | 2 | 64.43% |
