Deutsche Märkte schließen in 1 Stunde 27 Minute

Direxion Daily Energy Bull 2X Shares (ERX)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
21,95+0,27 (+1,25%)
Ab 10:03AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür23. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ERX210423C000150002021-03-15 12:10AM EDT15.0013.300.000.000.00---0.00%
ERX210423C000180002021-04-15 10:15AM EDT18.004.953.704.000.00-11231.25%
ERX210423C000185002021-03-23 9:31AM EDT18.503.800.000.000.00-500.00%
ERX210423C000200002021-04-20 12:25PM EDT20.001.691.751.950.00-354150.00%
ERX210423C000205002021-04-22 10:52AM EDT20.501.520.951.300.00--00.00%
ERX210423C000210002021-04-22 1:49PM EDT21.000.900.800.950.00-6045325.00%
ERX210423C000215002021-04-22 2:49PM EDT21.500.450.350.500.00-1516543.75%
ERX210423C000220002021-04-22 3:29PM EDT22.000.150.050.200.00-3023148.83%
ERX210423C000225002021-04-22 3:50PM EDT22.500.080.000.100.00-6923064.06%
ERX210423C000230002021-04-23 9:35AM EDT23.000.010.050.10-0.03-75.00%123984.77%
ERX210423C000235002021-04-22 3:30PM EDT23.500.030.000.050.00-1720282.81%
ERX210423C000240002021-04-22 3:07PM EDT24.000.030.000.050.00-26228103.13%
ERX210423C000245002021-04-22 10:51AM EDT24.500.050.000.050.00-1357121.88%
ERX210423C000250002021-04-21 12:58PM EDT25.000.010.000.050.00-5630139.06%
ERX210423C000255002021-04-21 2:24PM EDT25.500.100.000.050.00-10177156.25%
ERX210423C000260002021-04-19 11:06AM EDT26.000.050.000.050.00-42101171.88%
ERX210423C000265002021-04-14 1:18PM EDT26.500.190.000.050.00-101163187.50%
ERX210423C000270002021-04-19 9:30AM EDT27.000.050.000.050.00-2558203.13%
ERX210423C000275002021-04-15 9:50AM EDT27.500.100.000.050.00-1083218.75%
ERX210423C000280002021-04-19 9:59AM EDT28.000.200.000.050.00-30989231.25%
ERX210423C000285002021-03-23 3:44PM EDT28.500.350.000.300.00-10345.31%
ERX210423C000290002021-04-05 12:03PM EDT29.000.250.000.050.00-5674259.38%
ERX210423C000295002021-03-22 12:24PM EDT29.500.440.005.000.00-101,037.50%
ERX210423C000300002021-04-15 10:11AM EDT30.000.050.000.050.00-2185284.38%
ERX210423C000305002021-03-18 3:05PM EDT30.500.600.000.100.00-1116331.25%
ERX210423C000310002021-03-30 1:46PM EDT31.000.220.000.050.00-46309.38%
ERX210423C000315002021-03-15 12:10AM EDT31.501.900.000.000.00--050.00%
ERX210423C000320002021-03-25 10:30AM EDT32.000.350.000.050.00-215331.25%
ERX210423C000330002021-03-16 11:33AM EDT33.000.550.000.150.00-23421.88%
ERX210423C000350002021-04-08 12:37PM EDT35.000.030.000.050.00-1303396.88%
ERX210423C000400002021-03-15 12:10AM EDT40.000.450.000.000.00--050.00%
Putsfür23. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ERX210423P000150002021-04-14 1:06PM EDT15.000.150.000.050.00-1015356.25%
ERX210423P000180002021-04-20 3:20PM EDT18.000.010.000.050.00-24203.13%
ERX210423P000185002021-03-25 10:37AM EDT18.500.500.000.050.00-410178.13%
ERX210423P000190002021-03-24 1:31PM EDT19.000.400.000.050.00-1021154.69%
ERX210423P000200002021-04-20 12:47PM EDT20.000.060.000.100.00-130126.56%
ERX210423P000205002021-04-21 1:07PM EDT20.500.070.000.100.00-5199100.00%
ERX210423P000210002021-04-22 11:34AM EDT21.000.060.000.100.00-265972.66%
ERX210423P000215002021-04-23 9:31AM EDT21.500.150.000.15-0.05-25.00%111851.56%
ERX210423P000220002021-04-22 11:29AM EDT22.000.200.200.450.00-1217965.23%
ERX210423P000225002021-04-22 3:39PM EDT22.500.730.600.900.00-88790.23%
ERX210423P000230002021-04-21 10:30AM EDT23.002.011.051.400.00-10138116.41%
ERX210423P000235002021-04-22 3:00PM EDT23.501.631.601.850.00-310145.31%
ERX210423P000240002021-04-22 3:00PM EDT24.002.202.052.450.00-231180.47%
ERX210423P000245002021-04-22 11:33AM EDT24.502.452.602.850.00-200196.88%
ERX210423P000250002021-04-22 3:02PM EDT25.003.203.003.500.00-4179229.69%
ERX210423P000255002021-04-19 10:30AM EDT25.502.443.504.000.00-3513252.34%
ERX210423P000260002021-04-23 9:30AM EDT26.004.304.004.50+0.50+13.16%316274.22%
ERX210423P000265002021-04-22 3:39PM EDT26.504.634.505.100.00-40314.84%
ERX210423P000270002021-03-18 3:57PM EDT27.004.541.605.400.00-63372.66%
ERX210423P000275002021-03-26 1:56PM EDT27.503.905.506.100.00-1010355.47%
ERX210423P000285002021-03-16 11:28AM EDT28.504.503.706.500.00-110.00%
ERX210423P000300002021-04-21 3:07PM EDT30.007.757.908.900.00-414488.28%
ERX210423P000310002021-03-18 2:43PM EDT31.007.305.808.700.00--20.00%
ERX210423P000350002021-03-15 12:10AM EDT35.008.240.000.000.00--00.00%