Deutsche Märkte schließen in 1 Stunde 27 Minute
DAX
15.168,62-151,90(-0,99%)Euro Stoxx 50
3.989,10-25,70(-0,64%)Dow Jones 30
33.862,44+46,54(+0,14%)
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.
Callsfür23. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX210423C00015000 | 2021-03-15 12:10AM EDT | 15.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| ERX210423C00018000 | 2021-04-15 10:15AM EDT | 18.00 | 4.95 | 3.70 | 4.00 | 0.00 | - | 1 | 1 | 231.25% |
| ERX210423C00018500 | 2021-03-23 9:31AM EDT | 18.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ERX210423C00020000 | 2021-04-20 12:25PM EDT | 20.00 | 1.69 | 1.75 | 1.95 | 0.00 | - | 35 | 41 | 50.00% |
| ERX210423C00020500 | 2021-04-22 10:52AM EDT | 20.50 | 1.52 | 0.95 | 1.30 | 0.00 | - | - | 0 | 0.00% |
| ERX210423C00021000 | 2021-04-22 1:49PM EDT | 21.00 | 0.90 | 0.80 | 0.95 | 0.00 | - | 60 | 453 | 25.00% |
| ERX210423C00021500 | 2021-04-22 2:49PM EDT | 21.50 | 0.45 | 0.35 | 0.50 | 0.00 | - | 15 | 165 | 43.75% |
| ERX210423C00022000 | 2021-04-22 3:29PM EDT | 22.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 30 | 231 | 48.83% |
| ERX210423C00022500 | 2021-04-22 3:50PM EDT | 22.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 69 | 230 | 64.06% |
| ERX210423C00023000 | 2021-04-23 9:35AM EDT | 23.00 | 0.01 | 0.05 | 0.10 | -0.03 | -75.00% | 1 | 239 | 84.77% |
| ERX210423C00023500 | 2021-04-22 3:30PM EDT | 23.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 17 | 202 | 82.81% |
| ERX210423C00024000 | 2021-04-22 3:07PM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 26 | 228 | 103.13% |
| ERX210423C00024500 | 2021-04-22 10:51AM EDT | 24.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 357 | 121.88% |
| ERX210423C00025000 | 2021-04-21 12:58PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 630 | 139.06% |
| ERX210423C00025500 | 2021-04-21 2:24PM EDT | 25.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 177 | 156.25% |
| ERX210423C00026000 | 2021-04-19 11:06AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 42 | 101 | 171.88% |
| ERX210423C00026500 | 2021-04-14 1:18PM EDT | 26.50 | 0.19 | 0.00 | 0.05 | 0.00 | - | 101 | 163 | 187.50% |
| ERX210423C00027000 | 2021-04-19 9:30AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 558 | 203.13% |
| ERX210423C00027500 | 2021-04-15 9:50AM EDT | 27.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 83 | 218.75% |
| ERX210423C00028000 | 2021-04-19 9:59AM EDT | 28.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 309 | 89 | 231.25% |
| ERX210423C00028500 | 2021-03-23 3:44PM EDT | 28.50 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 345.31% |
| ERX210423C00029000 | 2021-04-05 12:03PM EDT | 29.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 56 | 74 | 259.38% |
| ERX210423C00029500 | 2021-03-22 12:24PM EDT | 29.50 | 0.44 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 1,037.50% |
| ERX210423C00030000 | 2021-04-15 10:11AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 185 | 284.38% |
| ERX210423C00030500 | 2021-03-18 3:05PM EDT | 30.50 | 0.60 | 0.00 | 0.10 | 0.00 | - | 11 | 16 | 331.25% |
| ERX210423C00031000 | 2021-03-30 1:46PM EDT | 31.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 309.38% |
| ERX210423C00031500 | 2021-03-15 12:10AM EDT | 31.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ERX210423C00032000 | 2021-03-25 10:30AM EDT | 32.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 331.25% |
| ERX210423C00033000 | 2021-03-16 11:33AM EDT | 33.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 421.88% |
| ERX210423C00035000 | 2021-04-08 12:37PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 303 | 396.88% |
| ERX210423C00040000 | 2021-03-15 12:10AM EDT | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür23. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX210423P00015000 | 2021-04-14 1:06PM EDT | 15.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 15 | 356.25% |
| ERX210423P00018000 | 2021-04-20 3:20PM EDT | 18.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 203.13% |
| ERX210423P00018500 | 2021-03-25 10:37AM EDT | 18.50 | 0.50 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 178.13% |
| ERX210423P00019000 | 2021-03-24 1:31PM EDT | 19.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 10 | 21 | 154.69% |
| ERX210423P00020000 | 2021-04-20 12:47PM EDT | 20.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 126.56% |
| ERX210423P00020500 | 2021-04-21 1:07PM EDT | 20.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 199 | 100.00% |
| ERX210423P00021000 | 2021-04-22 11:34AM EDT | 21.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 26 | 59 | 72.66% |
| ERX210423P00021500 | 2021-04-23 9:31AM EDT | 21.50 | 0.15 | 0.00 | 0.15 | -0.05 | -25.00% | 1 | 118 | 51.56% |
| ERX210423P00022000 | 2021-04-22 11:29AM EDT | 22.00 | 0.20 | 0.20 | 0.45 | 0.00 | - | 12 | 179 | 65.23% |
| ERX210423P00022500 | 2021-04-22 3:39PM EDT | 22.50 | 0.73 | 0.60 | 0.90 | 0.00 | - | 8 | 87 | 90.23% |
| ERX210423P00023000 | 2021-04-21 10:30AM EDT | 23.00 | 2.01 | 1.05 | 1.40 | 0.00 | - | 10 | 138 | 116.41% |
| ERX210423P00023500 | 2021-04-22 3:00PM EDT | 23.50 | 1.63 | 1.60 | 1.85 | 0.00 | - | 3 | 10 | 145.31% |
| ERX210423P00024000 | 2021-04-22 3:00PM EDT | 24.00 | 2.20 | 2.05 | 2.45 | 0.00 | - | 2 | 31 | 180.47% |
| ERX210423P00024500 | 2021-04-22 11:33AM EDT | 24.50 | 2.45 | 2.60 | 2.85 | 0.00 | - | 20 | 0 | 196.88% |
| ERX210423P00025000 | 2021-04-22 3:02PM EDT | 25.00 | 3.20 | 3.00 | 3.50 | 0.00 | - | 41 | 79 | 229.69% |
| ERX210423P00025500 | 2021-04-19 10:30AM EDT | 25.50 | 2.44 | 3.50 | 4.00 | 0.00 | - | 35 | 13 | 252.34% |
| ERX210423P00026000 | 2021-04-23 9:30AM EDT | 26.00 | 4.30 | 4.00 | 4.50 | +0.50 | +13.16% | 3 | 16 | 274.22% |
| ERX210423P00026500 | 2021-04-22 3:39PM EDT | 26.50 | 4.63 | 4.50 | 5.10 | 0.00 | - | 4 | 0 | 314.84% |
| ERX210423P00027000 | 2021-03-18 3:57PM EDT | 27.00 | 4.54 | 1.60 | 5.40 | 0.00 | - | 6 | 3 | 372.66% |
| ERX210423P00027500 | 2021-03-26 1:56PM EDT | 27.50 | 3.90 | 5.50 | 6.10 | 0.00 | - | 10 | 10 | 355.47% |
| ERX210423P00028500 | 2021-03-16 11:28AM EDT | 28.50 | 4.50 | 3.70 | 6.50 | 0.00 | - | 1 | 1 | 0.00% |
| ERX210423P00030000 | 2021-04-21 3:07PM EDT | 30.00 | 7.75 | 7.90 | 8.90 | 0.00 | - | 4 | 14 | 488.28% |
| ERX210423P00031000 | 2021-03-18 2:43PM EDT | 31.00 | 7.30 | 5.80 | 8.70 | 0.00 | - | - | 2 | 0.00% |
| ERX210423P00035000 | 2021-03-15 12:10AM EDT | 35.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
