Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.522,34 -2.121,95 (-3,62%)
Direxion Daily Energy Bull 2X Shares (ERX)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240510C00058000 | 2024-05-03 10:26AM EDT | 58.00 | 8.20 | 9.50 | 12.90 | 0.00 | - | 1 | 1 | 164.06% |
| ERX240510C00062000 | 2024-04-02 9:52AM EDT | 62.00 | 11.87 | 5.70 | 6.30 | 0.00 | - | - | 1 | 0.00% |
| ERX240510C00063000 | 2024-05-03 1:19PM EDT | 63.00 | 6.10 | 4.20 | 6.50 | +1.79 | +41.53% | 1 | 1 | 156.05% |
| ERX240510C00063500 | 2024-04-16 10:28AM EDT | 63.50 | 6.90 | 5.60 | 5.90 | 0.00 | - | - | 10 | 103.91% |
| ERX240510C00064000 | 2024-05-03 2:06PM EDT | 64.00 | 3.15 | 3.80 | 6.60 | 0.00 | - | 1 | 5 | 82.03% |
| ERX240510C00064500 | 2024-05-03 11:07AM EDT | 64.50 | 2.18 | 3.60 | 5.00 | 0.00 | - | 8 | 13 | 127.34% |
| ERX240510C00065000 | 2024-05-06 9:40AM EDT | 65.00 | 3.90 | 3.10 | 4.50 | 0.00 | - | 10 | 47 | 117.77% |
| ERX240510C00066000 | 2024-05-10 11:48AM EDT | 66.00 | 3.25 | 1.10 | 5.20 | +0.05 | +1.56% | 1 | 13 | 240.23% |
| ERX240510C00066500 | 2024-05-10 10:11AM EDT | 66.50 | 3.08 | 1.45 | 4.70 | +1.28 | +71.11% | 2 | 10 | 95.12% |
| ERX240510C00067000 | 2024-05-10 3:49PM EDT | 67.00 | 2.20 | 2.10 | 2.35 | -0.25 | -10.20% | 12 | 6 | 61.72% |
| ERX240510C00067500 | 2024-05-09 2:08PM EDT | 67.50 | 2.10 | 0.85 | 1.85 | 0.00 | - | 41 | 148 | 52.15% |
| ERX240510C00068000 | 2024-05-09 1:27PM EDT | 68.00 | 1.60 | 0.95 | 1.35 | 0.00 | - | 2 | 10 | 41.80% |
| ERX240510C00068500 | 2024-05-07 3:58PM EDT | 68.50 | 0.83 | 0.00 | 0.85 | 0.00 | - | 11 | 13 | 30.86% |
| ERX240510C00069000 | 2024-05-10 3:59PM EDT | 69.00 | 0.30 | 0.00 | 0.30 | -0.80 | -72.73% | 62 | 160 | 14.65% |
| ERX240510C00069500 | 2024-05-10 1:43PM EDT | 69.50 | 0.05 | 0.00 | 0.05 | -0.55 | -91.67% | 26 | 29 | 11.52% |
| ERX240510C00070000 | 2024-05-10 3:43PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 14 | 35 | 20.70% |
| ERX240510C00070500 | 2024-05-10 11:09AM EDT | 70.50 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 21 | 44 | 35.35% |
| ERX240510C00071000 | 2024-05-08 10:03AM EDT | 71.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 50 | 43.75% |
| ERX240510C00071500 | 2024-05-09 9:30AM EDT | 71.50 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 108 | 51.56% |
| ERX240510C00072000 | 2024-05-09 2:26PM EDT | 72.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 99 | 158 | 122.07% |
| ERX240510C00072500 | 2024-05-09 2:25PM EDT | 72.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 33 | 61 | 95.12% |
| ERX240510C00073000 | 2024-05-07 9:30AM EDT | 73.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 37 | 86 | 55.47% |
| ERX240510C00073500 | 2024-05-09 9:30AM EDT | 73.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 103.13% |
| ERX240510C00074000 | 2024-05-08 10:03AM EDT | 74.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 3 | 38 | 156.64% |
| ERX240510C00074500 | 2024-05-06 12:36PM EDT | 74.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 25 | 71.88% |
| ERX240510C00075000 | 2024-05-09 9:30AM EDT | 75.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 1 | 57 | 174.41% |
| ERX240510C00076000 | 2024-04-30 3:50PM EDT | 76.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 12 | 34 | 87.50% |
| ERX240510C00076500 | 2024-04-22 1:51PM EDT | 76.50 | 1.18 | 0.00 | 1.35 | 0.00 | - | - | 3 | 199.61% |
| ERX240510C00077000 | 2024-05-09 10:21AM EDT | 77.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 13 | 15 | 207.62% |
| ERX240510C00078000 | 2024-05-06 9:37AM EDT | 78.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 1 | 12 | 202.73% |
| ERX240510C00079000 | 2024-05-08 3:04PM EDT | 79.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 238.28% |
| ERX240510C00080000 | 2024-05-01 10:39AM EDT | 80.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 252.93% |
| ERX240510C00081000 | 2024-05-09 1:26PM EDT | 81.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 308 | 303 | 267.19% |
| ERX240510C00082000 | 2024-05-09 10:13AM EDT | 82.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1,000 | 1,000 | 280.86% |
| ERX240510C00083000 | 2024-05-09 10:10AM EDT | 83.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 301 | 301 | 294.34% |
| ERX240510C00090000 | 2024-04-12 10:38AM EDT | 90.00 | 0.53 | 0.00 | 2.15 | 0.00 | - | 4 | 7 | 432.42% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240510P00055000 | 2024-04-12 3:13PM EDT | 55.00 | 0.24 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 367.38% |
| ERX240510P00059000 | 2024-04-16 1:47PM EDT | 59.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 30 | 30 | 281.84% |
| ERX240510P00060000 | 2024-05-09 3:53PM EDT | 60.00 | 0.01 | 0.00 | 2.10 | 0.00 | - | 3 | 6 | 305.08% |
| ERX240510P00061000 | 2024-05-09 9:31AM EDT | 61.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 239.45% |
| ERX240510P00062000 | 2024-05-01 10:26AM EDT | 62.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 2 | 34 | 218.16% |
| ERX240510P00062500 | 2024-05-03 10:29AM EDT | 62.50 | 0.23 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 207.42% |
| ERX240510P00063000 | 2024-05-08 11:16AM EDT | 63.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 196.68% |
| ERX240510P00063500 | 2024-05-09 11:11AM EDT | 63.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 18 | 185.94% |
| ERX240510P00064000 | 2024-05-08 12:26PM EDT | 64.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 175.20% |
| ERX240510P00064500 | 2024-05-01 11:24AM EDT | 64.50 | 0.70 | 0.00 | 1.35 | 0.00 | - | 5 | 7 | 164.06% |
| ERX240510P00065000 | 2024-05-07 3:12PM EDT | 65.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 153.13% |
| ERX240510P00065500 | 2024-05-06 10:14AM EDT | 65.50 | 0.19 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 141.80% |
| ERX240510P00066000 | 2024-05-07 1:21PM EDT | 66.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 130.37% |
| ERX240510P00067000 | 2024-05-09 11:12AM EDT | 67.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 87 | 94 | 57.03% |
| ERX240510P00067500 | 2024-05-08 9:39AM EDT | 67.50 | 0.65 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 94.34% |
| ERX240510P00068000 | 2024-05-10 11:56AM EDT | 68.00 | 0.02 | 0.00 | 0.05 | -0.16 | -88.89% | 10 | 31 | 26.17% |
| ERX240510P00068500 | 2024-05-08 3:37PM EDT | 68.50 | 0.79 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 23.05% |
| ERX240510P00069000 | 2024-05-10 3:30PM EDT | 69.00 | 0.05 | 0.00 | 0.10 | -0.21 | -80.77% | 3 | 15 | 11.72% |
| ERX240510P00069500 | 2024-05-03 3:51PM EDT | 69.50 | 2.75 | 0.20 | 2.35 | 0.00 | - | 1 | 1 | 75.78% |
| ERX240510P00070000 | 2024-05-10 12:14PM EDT | 70.00 | 0.87 | 0.65 | 0.90 | -0.06 | -6.45% | 1 | 11 | 21.88% |
| ERX240510P00070500 | 2024-04-29 1:39PM EDT | 70.50 | 0.80 | 1.15 | 1.40 | 0.00 | - | 5 | 0 | 30.08% |
| ERX240510P00071000 | 2024-05-10 2:41PM EDT | 71.00 | 2.15 | 1.65 | 1.90 | +0.50 | +30.30% | 1 | 4 | 37.89% |
| ERX240510P00071500 | 2024-05-09 2:09PM EDT | 71.50 | 2.15 | 2.15 | 4.40 | 0.00 | - | 1 | 1 | 127.93% |
| ERX240510P00072000 | 2024-05-08 3:37PM EDT | 72.00 | 1.92 | 2.15 | 4.70 | -1.83 | -48.80% | 2 | 3 | 110.35% |
| ERX240510P00073000 | 2024-04-23 11:56AM EDT | 73.00 | 2.85 | 1.80 | 5.00 | 0.00 | - | 1 | 2 | 178.52% |
| ERX240510P00074000 | 2024-04-29 12:39PM EDT | 74.00 | 2.05 | 4.50 | 4.90 | 0.00 | - | 4 | 4 | 78.13% |
| ERX240510P00075000 | 2024-04-08 12:41PM EDT | 75.00 | 2.71 | 6.60 | 6.90 | 0.00 | - | 2 | 1 | 196.68% |
| ERX240510P00077000 | 2024-04-26 10:42AM EDT | 77.00 | 6.22 | 6.00 | 9.50 | 0.00 | - | 1 | 0 | 298.44% |
| ERX240510P00079000 | 2024-04-10 1:57PM EDT | 79.00 | 5.20 | 7.80 | 11.90 | 0.00 | - | - | 2 | 104.69% |
| ERX240510P00081000 | 2024-04-10 1:57PM EDT | 81.00 | 6.60 | 11.60 | 13.90 | 0.00 | - | - | 1 | 294.14% |
| ERX240510P00085000 | 2024-05-08 10:00AM EDT | 85.00 | 16.70 | 15.50 | 17.90 | 0.00 | - | - | 3 | 343.55% |
