Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.828,99 -557,10 (-1,45%) Bitcoin EUR
55.577,17 -3.349,23 (-5,68%) CMC Crypto 200
1.284,55 -54,52 (-4,07%) Nasdaq Compositive
15.672,18 -310,91 (-1,95%) S&P 500
5.038,31 -77,86 (-1,52%)
Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:59PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240503C00055000 | 2024-04-23 3:31PM EDT | 55.00 | 48.14 | 41.30 | 45.00 | 0.00 | - | 5 | 5 | 356.05% |
| FAS240503C00060000 | 2024-04-15 1:38PM EDT | 60.00 | 35.54 | 36.60 | 39.30 | 0.00 | - | - | 0 | 288.87% |
| FAS240503C00075000 | 2024-04-30 9:52AM EDT | 75.00 | 24.33 | 22.50 | 24.40 | -4.41 | -15.34% | 5 | 5 | 207.52% |
| FAS240503C00080000 | 2024-04-23 11:21AM EDT | 80.00 | 23.50 | 18.00 | 19.70 | 0.00 | - | 1 | 1 | 187.50% |
| FAS240503C00082000 | 2024-04-24 2:15PM EDT | 82.00 | 21.10 | 15.90 | 16.40 | 0.00 | - | - | 1 | 137.79% |
| FAS240503C00084000 | 2024-04-26 10:25AM EDT | 84.00 | 18.00 | 13.10 | 15.50 | 0.00 | - | 9 | 9 | 130.86% |
| FAS240503C00085000 | 2024-04-26 10:05AM EDT | 85.00 | 17.20 | 12.10 | 13.50 | 0.00 | - | 1 | 4 | 96.78% |
| FAS240503C00086000 | 2024-04-19 12:12PM EDT | 86.00 | 11.73 | 11.10 | 13.30 | 0.00 | - | 2 | 2 | 111.52% |
| FAS240503C00087000 | 2024-04-16 2:58PM EDT | 87.00 | 9.10 | 10.10 | 13.00 | 0.00 | - | - | 2 | 118.85% |
| FAS240503C00088000 | 2024-04-23 2:40PM EDT | 88.00 | 15.05 | 9.10 | 11.20 | 0.00 | - | 1 | 3 | 94.82% |
| FAS240503C00089000 | 2024-04-22 10:24AM EDT | 89.00 | 11.11 | 8.10 | 9.70 | 0.00 | - | 2 | 1 | 76.37% |
| FAS240503C00090000 | 2024-04-22 12:07PM EDT | 90.00 | 10.90 | 7.60 | 8.80 | 0.00 | - | 3 | 4 | 82.23% |
| FAS240503C00091000 | 2024-04-26 3:51PM EDT | 91.00 | 10.65 | 7.30 | 8.50 | 0.00 | - | 1 | 5 | 98.54% |
| FAS240503C00092000 | 2024-04-22 10:22AM EDT | 92.00 | 8.71 | 6.40 | 6.60 | 0.00 | - | - | 0 | 77.30% |
| FAS240503C00093000 | 2024-04-24 9:46AM EDT | 93.00 | 10.90 | 5.50 | 5.70 | 0.00 | - | 1 | 23 | 72.07% |
| FAS240503C00094000 | 2024-04-15 1:28PM EDT | 94.00 | 5.40 | 4.70 | 4.90 | 0.00 | - | 2 | 2 | 69.04% |
| FAS240503C00094500 | 2024-04-23 1:01PM EDT | 94.50 | 10.00 | 4.30 | 4.50 | 0.00 | - | - | 1 | 67.19% |
| FAS240503C00095000 | 2024-04-29 3:15PM EDT | 95.00 | 5.40 | 3.90 | 4.20 | 0.00 | - | 5 | 15 | 66.41% |
| FAS240503C00095500 | 2024-04-26 1:12PM EDT | 95.50 | 6.55 | 3.50 | 3.70 | 0.00 | - | 3 | 3 | 62.70% |
| FAS240503C00096000 | 2024-04-26 1:17PM EDT | 96.00 | 6.20 | 3.30 | 3.40 | 0.00 | - | 5 | 5 | 63.82% |
| FAS240503C00097000 | 2024-04-29 10:11AM EDT | 97.00 | 5.38 | 2.55 | 2.70 | 0.00 | - | 50 | 78 | 59.33% |
| FAS240503C00097500 | 2024-04-30 2:33PM EDT | 97.50 | 2.70 | 2.30 | 2.40 | -1.10 | -28.95% | 2 | 4 | 58.74% |
| FAS240503C00098000 | 2024-04-30 1:59PM EDT | 98.00 | 2.55 | 2.05 | 2.15 | -0.51 | -16.67% | 15 | 23 | 58.30% |
| FAS240503C00098500 | 2024-04-30 3:21PM EDT | 98.50 | 1.82 | 1.65 | 1.80 | -0.90 | -33.09% | 3 | 25 | 54.35% |
| FAS240503C00099000 | 2024-04-30 2:32PM EDT | 99.00 | 1.74 | 1.50 | 1.65 | -0.71 | -28.98% | 27 | 47 | 55.57% |
| FAS240503C00099500 | 2024-04-30 10:32AM EDT | 99.50 | 1.82 | 1.30 | 1.40 | -0.48 | -20.87% | 10 | 30 | 54.44% |
| FAS240503C00100000 | 2024-04-30 3:06PM EDT | 100.00 | 1.30 | 1.10 | 1.25 | -0.78 | -37.50% | 16 | 49 | 54.15% |
| FAS240503C00100500 | 2024-04-30 12:48PM EDT | 100.50 | 1.03 | 0.90 | 1.00 | -1.22 | -54.22% | 21 | 88 | 51.95% |
| FAS240503C00101000 | 2024-04-30 2:58PM EDT | 101.00 | 0.85 | 0.75 | 0.90 | -1.05 | -55.26% | 8 | 75 | 52.15% |
| FAS240503C00101500 | 2024-04-30 10:42AM EDT | 101.50 | 1.15 | 0.60 | 0.70 | -0.17 | -12.88% | 6 | 28 | 50.20% |
| FAS240503C00102000 | 2024-04-30 2:55PM EDT | 102.00 | 0.57 | 0.50 | 0.60 | -0.73 | -56.15% | 8 | 52 | 50.15% |
| FAS240503C00102500 | 2024-04-30 9:59AM EDT | 102.50 | 0.75 | 0.40 | 0.50 | -0.25 | -25.00% | 14 | 18 | 51.51% |
| FAS240503C00103000 | 2024-04-30 3:33PM EDT | 103.00 | 0.40 | 0.35 | 0.40 | -0.50 | -55.56% | 27 | 169 | 50.59% |
| FAS240503C00103500 | 2024-04-30 1:46PM EDT | 103.50 | 0.43 | 0.25 | 0.35 | -0.17 | -28.33% | 6 | 76 | 51.27% |
| FAS240503C00104000 | 2024-04-30 2:55PM EDT | 104.00 | 0.25 | 0.20 | 0.30 | -0.35 | -58.33% | 107 | 213 | 51.66% |
| FAS240503C00104500 | 2024-04-30 10:42AM EDT | 104.50 | 0.37 | 0.15 | 0.25 | -0.57 | -60.64% | 4 | 38 | 51.66% |
| FAS240503C00105000 | 2024-04-30 3:27PM EDT | 105.00 | 0.17 | 0.10 | 0.20 | -0.28 | -62.22% | 16 | 251 | 51.17% |
| FAS240503C00105500 | 2024-04-29 10:09AM EDT | 105.50 | 0.74 | 0.10 | 0.15 | 0.00 | - | 5 | 37 | 50.20% |
| FAS240503C00106000 | 2024-04-30 1:41PM EDT | 106.00 | 0.14 | 0.05 | 0.15 | -0.19 | -57.58% | 9 | 55 | 52.44% |
| FAS240503C00106500 | 2024-04-30 10:48AM EDT | 106.50 | 0.15 | 0.05 | 0.15 | -0.15 | -50.00% | 1 | 7 | 50.39% |
| FAS240503C00107000 | 2024-04-29 11:13AM EDT | 107.00 | 0.31 | 0.05 | 0.15 | 0.00 | - | 69 | 121 | 52.34% |
| FAS240503C00107500 | 2024-04-29 1:11PM EDT | 107.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 38 | 55 | 54.49% |
| FAS240503C00108000 | 2024-04-30 3:41PM EDT | 108.00 | 0.07 | 0.05 | 0.10 | -0.03 | -23.08% | 4 | 61 | 53.52% |
| FAS240503C00109000 | 2024-04-30 12:30PM EDT | 109.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 68 | 57.42% |
| FAS240503C00110000 | 2024-04-30 9:55AM EDT | 110.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 6 | 82 | 81.05% |
| FAS240503C00111000 | 2024-04-24 3:09PM EDT | 111.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 90.23% |
| FAS240503C00112000 | 2024-04-25 10:54AM EDT | 112.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 94.73% |
| FAS240503C00113000 | 2024-04-29 10:06AM EDT | 113.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 9 | 31 | 99.22% |
| FAS240503C00114000 | 2024-04-04 12:00PM EDT | 114.00 | 4.00 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 103.52% |
| FAS240503C00115000 | 2024-04-22 10:40AM EDT | 115.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 6 | 19 | 74.61% |
| FAS240503C00117000 | 2024-04-15 9:44AM EDT | 117.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 116.21% |
| FAS240503C00118000 | 2024-04-24 10:21AM EDT | 118.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 20 | 21 | 120.22% |
| FAS240503C00119000 | 2024-04-24 9:33AM EDT | 119.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 12 | 72 | 124.22% |
| FAS240503C00120000 | 2024-04-23 10:25AM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 52 | 128.13% |
| FAS240503C00121000 | 2024-04-15 10:14AM EDT | 121.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 132.03% |
| FAS240503C00125000 | 2024-04-11 3:05PM EDT | 125.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 8 | 4 | 146.88% |
| FAS240503C00130000 | 2024-04-15 10:23AM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 164.45% |
| FAS240503C00145000 | 2024-04-08 1:21PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 145.31% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240503P00065000 | 2024-03-25 10:33AM EDT | 65.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 231.25% |
| FAS240503P00075000 | 2024-04-25 1:29PM EDT | 75.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 15 | 19 | 126.17% |
| FAS240503P00076000 | 2024-04-23 3:50PM EDT | 76.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 2 | 120.31% |
| FAS240503P00080000 | 2024-04-29 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 38 | 94.53% |
| FAS240503P00081000 | 2024-04-22 9:42AM EDT | 81.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | - | 5 | 123.83% |
| FAS240503P00082000 | 2024-04-22 1:16PM EDT | 82.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| FAS240503P00085000 | 2024-04-30 9:30AM EDT | 85.00 | 0.15 | 0.00 | 0.25 | +0.10 | +200.00% | 4 | 51 | 75.78% |
| FAS240503P00086000 | 2024-04-29 3:38PM EDT | 86.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 90.14% |
| FAS240503P00087000 | 2024-04-29 3:38PM EDT | 87.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 83.79% |
| FAS240503P00088000 | 2024-04-26 10:33AM EDT | 88.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 53.91% |
| FAS240503P00089000 | 2024-04-29 10:14AM EDT | 89.00 | 0.05 | 0.10 | 0.20 | 0.00 | - | 1 | 12 | 56.45% |
| FAS240503P00090000 | 2024-04-30 11:06AM EDT | 90.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 20 | 65 | 52.73% |
| FAS240503P00091000 | 2024-04-30 12:34PM EDT | 91.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 6 | 5 | 51.56% |
| FAS240503P00091500 | 2024-04-30 12:22PM EDT | 91.50 | 0.25 | 0.25 | 0.35 | +0.07 | +38.89% | 1 | 29 | 51.07% |
| FAS240503P00092000 | 2024-04-29 3:03PM EDT | 92.00 | 0.20 | 0.35 | 0.40 | 0.00 | - | 1 | 47 | 51.37% |
| FAS240503P00092500 | 2024-04-30 3:12PM EDT | 92.50 | 0.36 | 0.35 | 0.45 | -0.09 | -20.00% | 100 | 32 | 51.17% |
| FAS240503P00093000 | 2024-04-30 2:16PM EDT | 93.00 | 0.35 | 0.45 | 0.55 | +0.11 | +45.83% | 8 | 103 | 51.37% |
| FAS240503P00093500 | 2024-04-30 3:12PM EDT | 93.50 | 0.48 | 0.50 | 0.65 | +0.12 | +33.33% | 100 | 4 | 51.12% |
| FAS240503P00094000 | 2024-04-30 1:20PM EDT | 94.00 | 0.60 | 0.60 | 0.75 | +0.35 | +140.00% | 4 | 232 | 50.39% |
| FAS240503P00094500 | 2024-04-30 9:52AM EDT | 94.50 | 0.45 | 0.75 | 0.85 | -0.05 | -10.00% | 2 | 6 | 49.32% |
| FAS240503P00095000 | 2024-04-30 3:37PM EDT | 95.00 | 0.90 | 0.80 | 0.90 | +0.35 | +63.64% | 21 | 130 | 46.44% |
| FAS240503P00095500 | 2024-04-29 11:36AM EDT | 95.50 | 0.55 | 0.95 | 1.10 | +0.10 | +22.22% | 3 | 32 | 47.36% |
| FAS240503P00096000 | 2024-04-30 1:26PM EDT | 96.00 | 1.05 | 1.10 | 1.25 | +0.53 | +101.92% | 32 | 257 | 46.44% |
| FAS240503P00096500 | 2024-04-30 2:33PM EDT | 96.50 | 1.10 | 1.25 | 1.35 | +0.30 | +37.50% | 1 | 15 | 43.75% |
| FAS240503P00097000 | 2024-04-30 3:36PM EDT | 97.00 | 1.50 | 1.40 | 1.55 | +0.51 | +51.52% | 31 | 130 | 43.16% |
| FAS240503P00097500 | 2024-04-30 3:26PM EDT | 97.50 | 1.78 | 1.65 | 1.75 | +1.03 | +137.33% | 11 | 22 | 41.99% |
| FAS240503P00098000 | 2024-04-30 9:37AM EDT | 98.00 | 1.25 | 1.85 | 1.95 | +0.34 | +37.36% | 1 | 29 | 40.28% |
| FAS240503P00098500 | 2024-04-29 9:33AM EDT | 98.50 | 1.20 | 2.10 | 2.20 | 0.00 | - | 75 | 83 | 39.16% |
| FAS240503P00099000 | 2024-04-29 3:32PM EDT | 99.00 | 1.67 | 2.35 | 2.50 | 0.00 | - | 22 | 117 | 38.67% |
| FAS240503P00099500 | 2024-04-29 12:42PM EDT | 99.50 | 1.30 | 2.55 | 2.75 | 0.00 | - | 2 | 5 | 36.08% |
| FAS240503P00100000 | 2024-04-30 3:43PM EDT | 100.00 | 3.00 | 2.90 | 3.00 | +1.60 | +114.29% | 23 | 109 | 32.28% |
| FAS240503P00100500 | 2024-04-26 1:32PM EDT | 100.50 | 2.05 | 3.30 | 3.50 | 0.00 | - | 1 | 7 | 35.74% |
| FAS240503P00101000 | 2024-04-29 3:36PM EDT | 101.00 | 2.65 | 3.60 | 3.80 | 0.00 | - | 3 | 25 | 31.20% |
| FAS240503P00101500 | 2024-04-26 2:43PM EDT | 101.50 | 2.25 | 3.90 | 4.10 | 0.00 | - | 10 | 11 | 19.92% |
| FAS240503P00102000 | 2024-04-30 3:22PM EDT | 102.00 | 4.50 | 4.20 | 4.50 | +1.75 | +63.64% | 2 | 58 | 0.00% |
| FAS240503P00102500 | 2024-04-26 10:16AM EDT | 102.50 | 2.68 | 4.70 | 5.00 | 0.00 | - | 6 | 20 | 0.00% |
| FAS240503P00103000 | 2024-04-25 12:50PM EDT | 103.00 | 3.99 | 5.10 | 5.30 | 0.00 | - | 3 | 61 | 0.00% |
| FAS240503P00103500 | 2024-04-23 11:04AM EDT | 103.50 | 3.20 | 5.50 | 5.80 | 0.00 | - | - | 5 | 0.00% |
| FAS240503P00104000 | 2024-04-29 3:00PM EDT | 104.00 | 4.30 | 5.90 | 6.20 | 0.00 | - | 1 | 80 | 0.00% |
| FAS240503P00104500 | 2024-04-19 2:41PM EDT | 104.50 | 8.40 | 5.90 | 8.00 | 0.00 | - | 1 | 1 | 79.00% |
| FAS240503P00105000 | 2024-04-29 11:20AM EDT | 105.00 | 4.25 | 6.90 | 7.20 | 0.00 | - | 30 | 50 | 0.00% |
| FAS240503P00106000 | 2024-04-26 10:16AM EDT | 106.00 | 4.78 | 7.60 | 8.90 | 0.00 | - | 10 | 11 | 63.09% |
| FAS240503P00106500 | 2024-04-22 1:52PM EDT | 106.50 | 5.40 | 7.60 | 9.00 | 0.00 | - | 1 | 1 | 0.00% |
| FAS240503P00107000 | 2024-04-23 3:06PM EDT | 107.00 | 5.30 | 8.10 | 9.30 | 0.00 | - | - | 1 | 0.00% |
| FAS240503P00107500 | 2024-04-09 10:30AM EDT | 107.50 | 5.60 | 8.40 | 11.00 | 0.00 | - | - | 1 | 97.17% |
| FAS240503P00108500 | 2024-04-09 11:44AM EDT | 108.50 | 6.50 | 10.10 | 11.80 | 0.00 | - | 1 | 5 | 94.82% |
| FAS240503P00109000 | 2024-04-15 9:35AM EDT | 109.00 | 9.70 | 10.60 | 12.70 | 0.00 | - | 6 | 9 | 56.84% |
| FAS240503P00110000 | 2024-04-26 9:39AM EDT | 110.00 | 9.00 | 11.60 | 13.80 | 0.00 | - | 1 | 3 | 66.80% |
| FAS240503P00111000 | 2024-04-22 2:39PM EDT | 111.00 | 8.80 | 12.70 | 13.20 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240503P00112000 | 2024-04-08 2:30PM EDT | 112.00 | 6.60 | 12.50 | 14.90 | 0.00 | - | - | 2 | 91.21% |
| FAS240503P00114000 | 2024-04-09 12:00PM EDT | 114.00 | 9.70 | 15.60 | 16.80 | 0.00 | - | 3 | 5 | 92.19% |
| FAS240503P00115000 | 2024-04-04 11:53AM EDT | 115.00 | 7.00 | 15.70 | 17.70 | 0.00 | - | 1 | 1 | 85.74% |
| FAS240503P00116000 | 2024-04-08 10:25AM EDT | 116.00 | 9.40 | 17.20 | 18.90 | 0.00 | - | - | 1 | 108.20% |
| FAS240503P00120000 | 2024-04-08 10:33AM EDT | 120.00 | 12.30 | 20.90 | 23.10 | 0.00 | - | - | 0 | 138.09% |
