Deutsche Märkte öffnen in 3 Stunden 47 Minuten
Nikkei 225
28.255,05-264,13(-0,93%)Dow Jones 30
30.814,26-177,24(-0,57%)BTC-EUR
29.115,64-496,63(-1,68%)
Direxion Daily Energy Bull 2X Shares (ERX)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
18,12-1,57 (-7,97%)
Börsenschluss: 4:00PM EST
Callsfür22. Januar 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX210122C00011000 | 2021-01-07 11:18AM EST | 11.00 | 6.00 | 6.40 | 7.40 | 0.00 | - | 1 | 2 | 340.63% |
| ERX210122C00011500 | 2021-01-13 9:52AM EST | 11.50 | 7.00 | 6.10 | 6.90 | 0.00 | - | 2 | 0 | 316.41% |
| ERX210122C00012000 | 2020-12-28 1:47PM EST | 12.00 | 6.80 | 5.80 | 6.40 | -0.50 | -6.85% | 1 | 21 | 292.97% |
| ERX210122C00013000 | 2021-01-15 9:30AM EST | 13.00 | 6.00 | 3.90 | 5.40 | +4.29 | +250.88% | 5 | 100 | 248.44% |
| ERX210122C00013500 | 2021-01-07 11:25AM EST | 13.50 | 4.48 | 4.50 | 4.90 | 0.00 | - | 1 | 8 | 163.28% |
| ERX210122C00014000 | 2021-01-13 10:10AM EST | 14.00 | 4.56 | 4.00 | 4.40 | 0.00 | - | 1 | 156 | 146.88% |
| ERX210122C00014500 | 2021-01-15 3:13PM EST | 14.50 | 3.90 | 3.60 | 3.90 | +1.54 | +65.25% | 2 | 3 | 147.66% |
| ERX210122C00015000 | 2021-01-12 3:56PM EST | 15.00 | 3.94 | 2.80 | 3.40 | 0.00 | - | 9 | 81 | 166.02% |
| ERX210122C00015500 | 2021-01-15 2:44PM EST | 15.50 | 2.90 | 2.60 | 2.80 | -0.35 | -10.77% | 27 | 41 | 99.22% |
| ERX210122C00016000 | 2021-01-15 2:59PM EST | 16.00 | 2.47 | 2.20 | 2.40 | -1.50 | -37.78% | 301 | 35 | 107.03% |
| ERX210122C00016500 | 2021-01-07 1:37PM EST | 16.50 | 2.48 | 1.75 | 1.90 | 0.00 | - | 1 | 16 | 93.36% |
| ERX210122C00017000 | 2021-01-15 2:30PM EST | 17.00 | 1.40 | 1.35 | 1.55 | -1.50 | -51.72% | 39 | 175 | 92.97% |
| ERX210122C00017500 | 2021-01-15 3:39PM EST | 17.50 | 1.05 | 1.00 | 1.15 | -1.15 | -52.27% | 22 | 24 | 87.11% |
| ERX210122C00018000 | 2021-01-15 3:35PM EST | 18.00 | 0.77 | 0.75 | 0.90 | -1.24 | -61.69% | 383 | 67 | 90.63% |
| ERX210122C00018500 | 2021-01-15 3:42PM EST | 18.50 | 0.60 | 0.50 | 0.70 | -1.11 | -64.91% | 106 | 165 | 90.63% |
| ERX210122C00019000 | 2021-01-15 3:23PM EST | 19.00 | 0.42 | 0.35 | 0.45 | -0.93 | -68.89% | 80 | 67 | 87.89% |
| ERX210122C00019500 | 2021-01-15 3:22PM EST | 19.50 | 0.30 | 0.25 | 0.35 | -0.74 | -71.15% | 27 | 78 | 92.19% |
| ERX210122C00020000 | 2021-01-15 2:25PM EST | 20.00 | 0.27 | 0.15 | 0.30 | -0.58 | -68.24% | 31 | 80 | 96.29% |
| ERX210122C00020500 | 2021-01-15 2:21PM EST | 20.50 | 0.15 | 0.10 | 0.20 | -0.60 | -80.00% | 167 | 270 | 96.09% |
| ERX210122C00021000 | 2021-01-15 2:41PM EST | 21.00 | 0.12 | 0.05 | 0.20 | -0.38 | -76.00% | 16 | 49 | 102.73% |
| ERX210122C00021500 | 2021-01-15 12:48PM EST | 21.50 | 0.12 | 0.05 | 0.15 | -0.18 | -60.00% | 5 | 14 | 107.81% |
| ERX210122C00022500 | 2021-01-14 2:40PM EST | 22.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| ERX210122C00025000 | 2020-12-18 6:22PM EST | 25.00 | 0.23 | - | 0.15 | 0.00 | - | - | 3 | 188.28% |
| ERX210122C00030000 | 2021-01-14 2:18PM EST | 30.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 31 | 215.63% |
Putsfür22. Januar 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX210122P00011000 | 2020-12-18 6:22PM EST | 11.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 5 | 250.78% |
| ERX210122P00011500 | 2020-12-21 3:40PM EST | 11.50 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 5 | 231.25% |
| ERX210122P00012500 | 2020-12-31 12:55PM EST | 12.50 | 0.35 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 159.38% |
| ERX210122P00013000 | 2021-01-07 3:31PM EST | 13.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 110 | 164.06% |
| ERX210122P00013500 | 2020-12-31 12:02PM EST | 13.50 | 0.65 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 148.44% |
| ERX210122P00014000 | 2021-01-14 3:30PM EST | 14.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 110 | 144.53% |
| ERX210122P00014500 | 2021-01-12 9:42AM EST | 14.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 13 | 20 | 128.91% |
| ERX210122P00015000 | 2021-01-14 9:30AM EST | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 103.13% |
| ERX210122P00015500 | 2021-01-14 3:46PM EST | 15.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ERX210122P00016000 | 2021-01-15 12:56PM EST | 16.00 | 0.08 | 0.05 | 0.15 | +0.03 | +60.00% | 5 | 0 | 89.06% |
| ERX210122P00016500 | 2021-01-12 3:24PM EST | 16.50 | 0.20 | 0.15 | 0.20 | 0.00 | - | 6 | 145 | 87.89% |
| ERX210122P00017000 | 2021-01-07 2:31PM EST | 17.00 | 0.45 | 0.25 | 0.35 | -0.05 | -10.00% | 6 | 12 | 88.67% |
| ERX210122P00017500 | 2021-01-15 1:52PM EST | 17.50 | 0.45 | 0.35 | 0.50 | +0.20 | +80.00% | 52 | 59 | 83.20% |
| ERX210122P00018000 | 2021-01-14 2:00PM EST | 18.00 | 0.25 | 0.40 | 0.65 | 0.00 | - | 52 | 26 | 69.14% |
| ERX210122P00018500 | 2021-01-14 2:13PM EST | 18.50 | 0.35 | 0.35 | 0.45 | -0.43 | -55.13% | 20 | 11 | 24.22% |
| ERX210122P00019000 | 2021-01-15 9:30AM EST | 19.00 | 1.20 | 1.15 | 1.35 | +0.74 | +160.87% | 11 | 29 | 83.98% |
| ERX210122P00019500 | 2021-01-12 1:16PM EST | 19.50 | 0.75 | 1.15 | 1.50 | 0.00 | - | 1 | 2 | 63.67% |
| ERX210122P00020000 | 2021-01-14 3:17PM EST | 20.00 | 1.02 | 1.05 | 1.15 | -0.74 | -42.05% | 5 | 14 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
