Deutsche Märkte schließen in 1 Stunde 48 Minute
DAX
18.030,57 +134,07 (+0,75%) Euro Stoxx 50
4.929,97 +39,36 (+0,80%) Dow Jones 30
38.759,09 +533,43 (+1,40%) Gold
2.302,20 -7,40 (-0,32%) EUR/USD
1,0785 +0,0058 (+0,54%) Bitcoin EUR
57.146,61 +2.927,25 (+5,40%)
Direxion Daily Energy Bull 2X Shares (ERX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:42AM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX250117C00025000 | 2024-03-25 3:27PM EDT | 25.00 | 44.25 | 46.00 | 50.50 | 0.00 | - | 2 | 11 | 155.10% |
| ERX250117C00030000 | 2024-04-19 9:41AM EDT | 30.00 | 41.26 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| ERX250117C00035000 | 2023-11-08 3:43PM EDT | 35.00 | 23.27 | 20.90 | 23.80 | 0.00 | - | 1 | 96 | 0.00% |
| ERX250117C00040000 | 2024-03-27 11:07AM EDT | 40.00 | 29.56 | 31.30 | 33.00 | 0.00 | - | 2 | 29 | 86.06% |
| ERX250117C00041000 | 2023-12-05 3:00PM EDT | 41.00 | 19.00 | 18.80 | 21.00 | 0.00 | - | 1 | 1 | 0.00% |
| ERX250117C00045000 | 2024-04-04 3:07PM EDT | 45.00 | 30.81 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| ERX250117C00047000 | 2023-11-22 10:30AM EDT | 47.00 | 12.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ERX250117C00049000 | 2023-07-27 12:48PM EDT | 49.00 | 20.75 | 19.30 | 21.80 | 0.00 | - | 2 | 3 | 53.86% |
| ERX250117C00050000 | 2024-04-04 3:07PM EDT | 50.00 | 26.91 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| ERX250117C00051000 | 2024-04-11 1:48PM EDT | 51.00 | 26.71 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ERX250117C00052000 | 2023-12-08 3:08PM EDT | 52.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ERX250117C00053000 | 2023-12-07 10:30AM EDT | 53.00 | 11.03 | 12.10 | 13.10 | 0.00 | - | 1 | 19 | 0.00% |
| ERX250117C00054000 | 2024-01-25 3:02PM EDT | 54.00 | 9.06 | 10.80 | 12.30 | 0.00 | - | 1 | 20 | 0.00% |
| ERX250117C00055000 | 2024-04-22 9:42AM EDT | 55.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 126 | 0.00% |
| ERX250117C00056000 | 2024-02-12 12:02PM EDT | 56.00 | 9.10 | 13.10 | 15.10 | 0.00 | - | 5 | 7 | 41.00% |
| ERX250117C00057000 | 2024-03-15 3:14PM EDT | 57.00 | 15.20 | 19.00 | 21.60 | 0.00 | - | 1 | 11 | 71.70% |
| ERX250117C00058000 | 2024-03-13 9:40AM EDT | 58.00 | 13.00 | 21.50 | 24.00 | 0.00 | - | 4 | 7 | 86.82% |
| ERX250117C00059000 | 2024-01-16 1:07PM EDT | 59.00 | 7.40 | 8.20 | 9.60 | 0.00 | - | 1 | 8 | 21.00% |
| ERX250117C00060000 | 2024-05-01 1:51PM EDT | 60.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| ERX250117C00061000 | 2024-03-22 1:52PM EDT | 61.00 | 13.80 | 15.30 | 17.30 | 0.00 | - | 1 | 7 | 61.19% |
| ERX250117C00062000 | 2024-04-22 12:35PM EDT | 62.00 | 16.22 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| ERX250117C00063000 | 2024-03-28 12:25PM EDT | 63.00 | 13.98 | 14.10 | 16.80 | 0.00 | - | 1 | 6 | 61.51% |
| ERX250117C00064000 | 2024-01-03 4:36PM EDT | 64.00 | 9.04 | 5.20 | 7.10 | 0.00 | - | 1 | 24 | 24.63% |
| ERX250117C00065000 | 2024-04-25 11:26AM EDT | 65.00 | 14.39 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 0.00% |
| ERX250117C00066000 | 2024-05-01 2:34PM EDT | 66.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 0.00% |
| ERX250117C00070000 | 2024-04-22 10:08AM EDT | 70.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 1.56% |
| ERX250117C00075000 | 2024-05-01 2:31PM EDT | 75.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 3.13% |
| ERX250117C00080000 | 2024-04-23 9:48AM EDT | 80.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 6.25% |
| ERX250117C00085000 | 2024-04-22 10:03AM EDT | 85.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 6.25% |
| ERX250117C00090000 | 2024-04-22 2:48PM EDT | 90.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 6.25% |
| ERX250117C00095000 | 2024-04-03 10:59AM EDT | 95.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| ERX250117C00100000 | 2024-04-04 3:49PM EDT | 100.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 12.50% |
| ERX250117C00105000 | 2024-04-11 3:56PM EDT | 105.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| ERX250117C00110000 | 2024-04-19 10:29AM EDT | 110.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 12.50% |
| ERX250117C00115000 | 2024-04-17 12:00PM EDT | 115.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX250117P00025000 | 2024-03-20 10:37AM EDT | 25.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 22 | 50 | 69.68% |
| ERX250117P00030000 | 2024-03-22 2:25PM EDT | 30.00 | 0.58 | 0.25 | 0.90 | 0.00 | - | 32 | 54 | 61.08% |
| ERX250117P00035000 | 2024-03-11 9:51AM EDT | 35.00 | 1.50 | 0.50 | 1.00 | 0.00 | - | 1 | 51 | 54.03% |
| ERX250117P00040000 | 2024-03-21 9:55AM EDT | 40.00 | 1.50 | 1.10 | 1.55 | 0.00 | - | 3 | 86 | 52.15% |
| ERX250117P00042000 | 2024-04-01 3:46PM EDT | 42.00 | 1.35 | 0.65 | 2.20 | 0.00 | - | 1 | 13 | 57.02% |
| ERX250117P00043000 | 2024-03-08 4:24PM EDT | 43.00 | 2.85 | 1.10 | 1.70 | 0.00 | - | 1 | 1 | 50.21% |
| ERX250117P00044000 | 2023-04-17 3:28PM EDT | 44.00 | 7.80 | 9.50 | 10.60 | 0.00 | - | - | 5 | 109.29% |
| ERX250117P00045000 | 2024-04-09 3:52PM EDT | 45.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 15 | 47 | 12.50% |
| ERX250117P00047000 | 2024-03-28 2:17PM EDT | 47.00 | 2.20 | 1.15 | 2.75 | 0.00 | - | 1 | 1 | 51.11% |
| ERX250117P00048000 | 2024-01-26 2:53PM EDT | 48.00 | 5.70 | 4.50 | 5.30 | 0.00 | - | 3 | 0 | 63.94% |
| ERX250117P00049000 | 2024-01-03 12:42PM EDT | 49.00 | 6.41 | 5.40 | 6.40 | 0.00 | - | - | 1 | 67.92% |
| ERX250117P00050000 | 2024-04-08 1:41PM EDT | 50.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 20 | 48 | 6.25% |
| ERX250117P00051000 | 2023-07-13 11:45AM EDT | 51.00 | 9.35 | 7.20 | 7.60 | 0.00 | - | 4 | 0 | 71.92% |
| ERX250117P00052000 | 2023-11-14 11:45AM EDT | 52.00 | 8.10 | 7.80 | 8.10 | 0.00 | - | 10 | 10 | 72.51% |
| ERX250117P00053000 | 2022-11-01 12:52PM EDT | 53.00 | 14.20 | 11.00 | 15.30 | 0.00 | - | 1 | 1 | 99.13% |
| ERX250117P00054000 | 2023-12-29 12:59PM EDT | 54.00 | 8.59 | 7.20 | 8.30 | 0.00 | - | 4 | 4 | 66.24% |
| ERX250117P00055000 | 2024-03-15 10:21AM EDT | 55.00 | 4.90 | 3.20 | 3.80 | 0.00 | - | 5 | 11 | 41.76% |
| ERX250117P00056000 | 2023-07-26 12:57PM EDT | 56.00 | 10.41 | 9.90 | 10.40 | 0.00 | - | 4 | 4 | 73.99% |
| ERX250117P00057000 | 2024-04-26 10:15AM EDT | 57.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| ERX250117P00058000 | 2024-01-03 12:43PM EDT | 58.00 | 9.47 | 9.40 | 11.40 | 0.00 | - | 1 | 4 | 69.93% |
| ERX250117P00059000 | 2024-03-28 2:08PM EDT | 59.00 | 4.95 | 3.60 | 5.10 | 0.00 | - | 2 | 5 | 40.47% |
| ERX250117P00060000 | 2024-04-16 10:24AM EDT | 60.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| ERX250117P00062000 | 2023-09-20 10:53AM EDT | 62.00 | 10.31 | 11.90 | 12.50 | 0.00 | - | 1 | 1 | 68.14% |
| ERX250117P00063000 | 2023-12-18 10:40AM EDT | 63.00 | 12.50 | 15.50 | 17.80 | 0.00 | - | 1 | 1 | 86.96% |
| ERX250117P00064000 | 2024-04-08 10:52AM EDT | 64.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| ERX250117P00065000 | 2024-04-05 11:31AM EDT | 65.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.78% |
| ERX250117P00066000 | 2023-10-06 9:37AM EDT | 66.00 | 16.50 | 14.80 | 16.30 | 0.00 | - | 2 | 2 | 72.93% |
| ERX250117P00070000 | 2024-03-28 2:08PM EDT | 70.00 | 9.71 | 7.50 | 9.50 | 0.00 | - | 2 | 8 | 34.59% |
| ERX250117P00075000 | 2024-04-30 10:32AM EDT | 75.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ERX250117P00080000 | 2024-03-15 10:21AM EDT | 80.00 | 18.35 | 13.10 | 15.90 | 0.00 | - | 5 | 5 | 31.64% |
| ERX250117P00085000 | 2023-10-06 9:40AM EDT | 85.00 | 30.10 | 27.80 | 28.40 | 0.00 | - | 3 | 3 | 70.54% |
| ERX250117P00100000 | 2024-01-03 11:14AM EDT | 100.00 | 40.90 | 42.00 | 46.40 | 0.00 | - | - | 0 | 89.51% |
| ERX250117P00115000 | 2023-01-25 10:47AM EDT | 115.00 | 51.10 | 55.00 | 58.10 | 0.00 | - | 1 | 5 | 88.26% |
