Deutsche Märkte öffnen in 3 Stunden 37 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.872,49 +2.310,02 (+4,31%) CMC Crypto 200
1.286,21 +15,47 (+1,22%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 40.70 | 44.30 | 0.00 | - | 5 | 5 | 838.48% |
| FAS240503C00060000 | 2024-04-15 1:38PM EDT | 60.00 | 35.54 | 36.40 | 39.30 | 0.00 | - | - | 0 | 734.38% |
| FAS240503C00075000 | 2024-04-30 9:52AM EDT | 75.00 | 24.33 | 20.60 | 24.20 | 0.00 | - | 5 | 4 | 450.39% |
| FAS240503C00080000 | 2024-04-23 11:21AM EDT | 80.00 | 23.50 | 15.70 | 18.50 | 0.00 | - | 1 | 1 | 293.55% |
| FAS240503C00082000 | 2024-04-24 2:15PM EDT | 82.00 | 21.10 | 13.50 | 16.30 | 0.00 | - | - | 1 | 239.65% |
| FAS240503C00084000 | 2024-04-26 10:25AM EDT | 84.00 | 18.00 | 11.70 | 15.30 | 0.00 | - | 9 | 9 | 313.28% |
| FAS240503C00085000 | 2024-05-02 11:07AM EDT | 85.00 | 12.30 | 10.50 | 14.90 | -4.90 | -28.49% | 42 | 4 | 342.38% |
| FAS240503C00086000 | 2024-04-19 12:12PM EDT | 86.00 | 11.73 | 9.50 | 13.90 | 0.00 | - | 2 | 2 | 324.90% |
| FAS240503C00087000 | 2024-04-16 2:58PM EDT | 87.00 | 9.10 | 8.80 | 11.50 | 0.00 | - | - | 2 | 197.27% |
| FAS240503C00088000 | 2024-04-23 2:40PM EDT | 88.00 | 15.05 | 7.80 | 11.00 | 0.00 | - | 1 | 3 | 226.07% |
| FAS240503C00089000 | 2024-04-22 10:24AM EDT | 89.00 | 11.11 | 6.70 | 10.80 | 0.00 | - | 2 | 1 | 265.82% |
| FAS240503C00090000 | 2024-04-22 12:07PM EDT | 90.00 | 10.90 | 5.70 | 9.40 | 0.00 | - | 3 | 4 | 222.36% |
| FAS240503C00091000 | 2024-04-26 3:51PM EDT | 91.00 | 10.65 | 4.80 | 8.50 | 0.00 | - | 1 | 5 | 211.82% |
| FAS240503C00092000 | 2024-04-22 10:22AM EDT | 92.00 | 8.71 | 4.80 | 7.30 | 0.00 | - | - | 0 | 84.18% |
| FAS240503C00093000 | 2024-04-24 9:46AM EDT | 93.00 | 10.90 | 3.50 | 6.30 | 0.00 | - | 1 | 23 | 164.84% |
| FAS240503C00094000 | 2024-04-15 1:28PM EDT | 94.00 | 5.40 | 2.75 | 4.90 | 0.00 | - | 2 | 2 | 123.63% |
| FAS240503C00094500 | 2024-04-23 1:01PM EDT | 94.50 | 10.00 | 2.90 | 4.10 | 0.00 | - | - | 1 | 96.88% |
| FAS240503C00095000 | 2024-05-02 11:41AM EDT | 95.00 | 2.50 | 2.90 | 5.00 | -2.10 | -45.65% | 4 | 15 | 109.38% |
| FAS240503C00095500 | 2024-05-01 9:43AM EDT | 95.50 | 2.13 | 2.65 | 3.10 | -0.59 | -21.69% | 8 | 6 | 66.80% |
| FAS240503C00096000 | 2024-05-02 3:40PM EDT | 96.00 | 2.25 | 2.25 | 2.65 | -3.95 | -63.71% | 50 | 5 | 63.38% |
| FAS240503C00097000 | 2024-05-02 3:07PM EDT | 97.00 | 2.00 | 1.60 | 2.00 | +0.08 | +4.17% | 31 | 85 | 63.97% |
| FAS240503C00097500 | 2024-05-02 9:55AM EDT | 97.50 | 1.27 | 1.30 | 1.65 | -0.21 | -14.19% | 2 | 11 | 62.01% |
| FAS240503C00098000 | 2024-05-02 3:10PM EDT | 98.00 | 1.52 | 1.05 | 1.35 | +0.07 | +4.83% | 12 | 27 | 61.13% |
| FAS240503C00098500 | 2024-05-02 2:54PM EDT | 98.50 | 1.15 | 0.85 | 1.10 | -1.55 | -57.41% | 32 | 27 | 61.04% |
| FAS240503C00099000 | 2024-05-02 3:43PM EDT | 99.00 | 0.65 | 0.70 | 0.90 | -1.55 | -70.45% | 51 | 54 | 62.01% |
| FAS240503C00099500 | 2024-05-02 10:31AM EDT | 99.50 | 0.51 | 0.50 | 0.70 | -1.49 | -74.50% | 6 | 26 | 60.16% |
| FAS240503C00100000 | 2024-05-02 3:07PM EDT | 100.00 | 0.40 | 0.40 | 0.55 | -0.31 | -43.66% | 76 | 87 | 60.74% |
| FAS240503C00100500 | 2024-05-02 3:23PM EDT | 100.50 | 0.44 | 0.30 | 0.40 | -0.18 | -29.03% | 61 | 146 | 59.86% |
| FAS240503C00101000 | 2024-05-02 2:48PM EDT | 101.00 | 0.32 | 0.20 | 0.30 | -0.43 | -57.33% | 36 | 77 | 58.89% |
| FAS240503C00101500 | 2024-05-01 3:44PM EDT | 101.50 | 0.60 | 0.10 | 0.25 | 0.00 | - | 8 | 26 | 58.20% |
| FAS240503C00102000 | 2024-05-02 3:23PM EDT | 102.00 | 0.15 | 0.05 | 0.15 | -0.57 | -79.17% | 13 | 39 | 55.08% |
| FAS240503C00102500 | 2024-05-02 1:30PM EDT | 102.50 | 0.10 | 0.05 | 0.15 | -0.65 | -86.67% | 3 | 18 | 59.96% |
| FAS240503C00103000 | 2024-05-02 2:41PM EDT | 103.00 | 0.07 | 0.00 | 0.10 | -0.18 | -72.00% | 36 | 412 | 56.25% |
| FAS240503C00103500 | 2024-05-01 3:09PM EDT | 103.50 | 0.60 | 0.00 | 0.70 | 0.00 | - | 6 | 75 | 96.68% |
| FAS240503C00104000 | 2024-05-02 3:36PM EDT | 104.00 | 0.06 | 0.05 | 0.10 | -0.16 | -72.73% | 3 | 312 | 69.92% |
| FAS240503C00104500 | 2024-04-30 10:42AM EDT | 104.50 | 0.37 | 0.00 | 0.20 | 0.00 | - | 4 | 36 | 78.52% |
| FAS240503C00105000 | 2024-05-02 12:32PM EDT | 105.00 | 0.08 | 0.00 | 0.65 | -0.22 | -73.33% | 3 | 283 | 110.74% |
| FAS240503C00105500 | 2024-05-01 3:29PM EDT | 105.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | 46 | 47 | 146.09% |
| FAS240503C00106000 | 2024-05-01 2:39PM EDT | 106.00 | 0.38 | 0.00 | 0.65 | +0.23 | +153.33% | 2 | 59 | 121.29% |
| FAS240503C00106500 | 2024-04-30 10:48AM EDT | 106.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 157.62% |
| FAS240503C00107000 | 2024-05-02 9:40AM EDT | 107.00 | 0.05 | 0.00 | 0.70 | -0.10 | -66.67% | 25 | 153 | 133.98% |
| FAS240503C00107500 | 2024-05-02 9:30AM EDT | 107.50 | 0.05 | 0.00 | 1.80 | 0.00 | - | 3 | 57 | 186.33% |
| FAS240503C00108000 | 2024-04-30 3:54PM EDT | 108.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 8 | 56 | 192.09% |
| FAS240503C00109000 | 2024-04-30 12:30PM EDT | 109.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 68 | 203.32% |
| FAS240503C00110000 | 2024-05-02 11:16AM EDT | 110.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 6 | 82 | 100.00% |
| FAS240503C00111000 | 2024-04-24 3:09PM EDT | 111.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 1 | 30 | 238.87% |
| FAS240503C00112000 | 2024-04-25 10:54AM EDT | 112.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 33 | 249.61% |
| FAS240503C00113000 | 2024-04-29 10:06AM EDT | 113.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 9 | 31 | 260.16% |
| FAS240503C00114000 | 2024-04-04 12:00PM EDT | 114.00 | 4.00 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 270.51% |
| FAS240503C00115000 | 2024-04-22 10:40AM EDT | 115.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 19 | 132.81% |
| FAS240503C00117000 | 2024-04-15 9:44AM EDT | 117.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 262.70% |
| FAS240503C00118000 | 2024-04-24 10:21AM EDT | 118.00 | 0.60 | 0.00 | 1.05 | 0.00 | - | 20 | 21 | 254.88% |
| FAS240503C00119000 | 2024-04-24 9:33AM EDT | 119.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 12 | 72 | 243.56% |
| FAS240503C00120000 | 2024-04-23 10:25AM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 52 | 251.56% |
| FAS240503C00121000 | 2024-04-15 10:14AM EDT | 121.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 259.18% |
| FAS240503C00125000 | 2024-04-11 3:05PM EDT | 125.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 8 | 4 | 289.06% |
| FAS240503C00130000 | 2024-04-15 10:23AM EDT | 130.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | - | 1 | 319.92% |
| FAS240503C00145000 | 2024-04-08 1:21PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 287.50% |
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 | 466.80% |
| FAS240503P00075000 | 2024-04-25 1:29PM EDT | 75.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 15 | 19 | 256.25% |
| FAS240503P00076000 | 2024-04-23 3:50PM EDT | 76.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 2 | 409.77% |
| FAS240503P00080000 | 2024-04-29 9:30AM EDT | 80.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 38 | 347.07% |
| FAS240503P00081000 | 2024-04-22 9:42AM EDT | 81.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 5 | 331.64% |
| FAS240503P00082000 | 2024-04-22 1:16PM EDT | 82.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 2 | 316.21% |
| FAS240503P00085000 | 2024-05-01 1:00PM EDT | 85.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 16 | 39 | 270.12% |
| FAS240503P00086000 | 2024-04-29 3:38PM EDT | 86.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 21 | 254.88% |
| FAS240503P00087000 | 2024-05-02 3:33PM EDT | 87.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 4 | 29 | 114.06% |
| FAS240503P00088000 | 2024-04-26 10:33AM EDT | 88.00 | 0.17 | 0.00 | 1.30 | 0.00 | - | 1 | 20 | 188.28% |
| FAS240503P00089000 | 2024-05-01 1:57PM EDT | 89.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 1 | 12 | 197.07% |
| FAS240503P00090000 | 2024-05-02 11:21AM EDT | 90.00 | 0.09 | 0.00 | 0.65 | -0.01 | -10.00% | 16 | 77 | 129.30% |
| FAS240503P00091000 | 2024-05-01 1:59PM EDT | 91.00 | 1.09 | 0.00 | 0.70 | 0.00 | - | 7 | 12 | 119.14% |
| FAS240503P00091500 | 2024-04-30 12:22PM EDT | 91.50 | 0.25 | 0.00 | 2.00 | 0.00 | - | 1 | 28 | 164.16% |
| FAS240503P00092000 | 2024-05-01 2:28PM EDT | 92.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 108.59% |
| FAS240503P00092500 | 2024-05-02 3:41PM EDT | 92.50 | 0.05 | 0.00 | 0.15 | -0.31 | -86.11% | 1 | 132 | 67.19% |
| FAS240503P00093000 | 2024-05-02 10:51AM EDT | 93.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 1 | 108 | 66.02% |
| FAS240503P00093500 | 2024-04-30 3:12PM EDT | 93.50 | 0.48 | 0.05 | 0.20 | 0.00 | - | 100 | 104 | 64.06% |
| FAS240503P00094000 | 2024-05-02 10:15AM EDT | 94.00 | 0.49 | 0.10 | 0.25 | +0.37 | +308.33% | 10 | 307 | 64.06% |
| FAS240503P00094500 | 2024-05-02 10:13AM EDT | 94.50 | 0.60 | 0.20 | 0.30 | -0.05 | -7.69% | 1 | 9 | 64.75% |
| FAS240503P00095000 | 2024-05-02 11:50AM EDT | 95.00 | 0.70 | 0.25 | 0.40 | +0.35 | +100.00% | 33 | 154 | 63.87% |
| FAS240503P00095500 | 2024-05-01 2:50PM EDT | 95.50 | 0.78 | 0.35 | 0.50 | +0.43 | +122.86% | 10 | 35 | 63.57% |
| FAS240503P00096000 | 2024-05-02 3:46PM EDT | 96.00 | 0.70 | 0.45 | 0.60 | +0.42 | +150.00% | 72 | 372 | 61.91% |
| FAS240503P00096500 | 2024-05-02 12:28PM EDT | 96.50 | 1.25 | 0.60 | 0.80 | +0.80 | +177.78% | 3 | 17 | 63.09% |
| FAS240503P00097000 | 2024-05-02 3:54PM EDT | 97.00 | 1.05 | 0.75 | 0.95 | +0.15 | +16.67% | 46 | 160 | 61.33% |
| FAS240503P00097500 | 2024-05-02 12:24PM EDT | 97.50 | 1.68 | 0.90 | 1.20 | +0.83 | +97.65% | 41 | 36 | 60.74% |
| FAS240503P00098000 | 2024-05-02 2:46PM EDT | 98.00 | 1.26 | 1.15 | 1.45 | -0.02 | -1.56% | 13 | 30 | 61.13% |
| FAS240503P00098500 | 2024-04-29 9:33AM EDT | 98.50 | 1.20 | 1.40 | 1.75 | 0.00 | - | 75 | 83 | 61.04% |
| FAS240503P00099000 | 2024-05-02 12:09PM EDT | 99.00 | 2.93 | 1.70 | 2.15 | +1.43 | +95.33% | 6 | 121 | 63.28% |
| FAS240503P00099500 | 2024-05-01 2:40PM EDT | 99.50 | 1.90 | 2.00 | 2.50 | 0.00 | - | 3 | 7 | 62.89% |
| FAS240503P00100000 | 2024-05-02 2:56PM EDT | 100.00 | 2.24 | 2.35 | 3.10 | -0.66 | -22.76% | 47 | 84 | 69.53% |
| FAS240503P00100500 | 2024-04-26 1:32PM EDT | 100.50 | 2.05 | 2.15 | 4.50 | 0.00 | - | 1 | 7 | 83.11% |
| FAS240503P00101000 | 2024-05-02 11:21AM EDT | 101.00 | 4.01 | 2.30 | 5.70 | +1.05 | +35.47% | 10 | 22 | 100.88% |
| FAS240503P00101500 | 2024-05-02 10:48AM EDT | 101.50 | 5.60 | 3.50 | 5.70 | +3.35 | +148.89% | 10 | 11 | 114.26% |
| FAS240503P00102000 | 2024-05-02 3:10PM EDT | 102.00 | 3.64 | 3.20 | 5.70 | -0.86 | -19.11% | 33 | 57 | 79.10% |
| FAS240503P00102500 | 2024-05-02 9:43AM EDT | 102.50 | 5.16 | 3.50 | 6.80 | +2.31 | +81.05% | 5 | 21 | 100.10% |
| FAS240503P00103000 | 2024-04-25 12:50PM EDT | 103.00 | 3.99 | 4.10 | 7.30 | 0.00 | - | 3 | 61 | 109.96% |
| FAS240503P00103500 | 2024-05-01 2:56PM EDT | 103.50 | 3.70 | 4.40 | 7.80 | 0.00 | - | 2 | 4 | 108.89% |
| FAS240503P00104000 | 2024-05-01 3:46PM EDT | 104.00 | 6.60 | 4.90 | 8.30 | +1.25 | +23.36% | 2 | 78 | 114.84% |
| FAS240503P00104500 | 2024-04-19 2:41PM EDT | 104.50 | 8.40 | 5.00 | 8.70 | 0.00 | - | 1 | 1 | 97.85% |
| FAS240503P00105000 | 2024-05-02 11:14AM EDT | 105.00 | 8.50 | 5.70 | 9.20 | +4.25 | +100.00% | 6 | 44 | 113.28% |
| FAS240503P00106000 | 2024-04-26 10:16AM EDT | 106.00 | 4.78 | 7.70 | 10.10 | 0.00 | - | 10 | 2 | 161.33% |
| FAS240503P00106500 | 2024-04-22 1:52PM EDT | 106.50 | 5.40 | 8.00 | 10.80 | 0.00 | - | 1 | 1 | 167.19% |
| FAS240503P00107000 | 2024-04-23 3:06PM EDT | 107.00 | 5.30 | 8.40 | 11.00 | 0.00 | - | - | 1 | 157.23% |
| FAS240503P00107500 | 2024-04-09 10:30AM EDT | 107.50 | 5.60 | 9.10 | 11.60 | 0.00 | - | - | 1 | 174.90% |
| FAS240503P00108500 | 2024-04-09 11:44AM EDT | 108.50 | 6.50 | 9.00 | 12.80 | 0.00 | - | 1 | 5 | 142.97% |
| FAS240503P00109000 | 2024-04-15 9:35AM EDT | 109.00 | 9.70 | 10.00 | 13.50 | 0.00 | - | 6 | 2 | 183.01% |
| FAS240503P00110000 | 2024-04-26 9:39AM EDT | 110.00 | 9.00 | 10.50 | 14.50 | 0.00 | - | 1 | 1 | 168.75% |
| FAS240503P00111000 | 2024-04-22 2:39PM EDT | 111.00 | 8.80 | 12.50 | 15.40 | 0.00 | - | 1 | 0 | 220.90% |
| FAS240503P00112000 | 2024-04-08 2:30PM EDT | 112.00 | 6.60 | 13.50 | 16.40 | 0.00 | - | - | 2 | 231.35% |
| FAS240503P00114000 | 2024-04-09 12:00PM EDT | 114.00 | 9.70 | 14.50 | 18.40 | 0.00 | - | 3 | 5 | 198.83% |
| FAS240503P00115000 | 2024-04-04 11:53AM EDT | 115.00 | 7.00 | 16.70 | 19.20 | 0.00 | - | 1 | 1 | 261.13% |
| FAS240503P00116000 | 2024-04-08 10:25AM EDT | 116.00 | 9.40 | 16.20 | 20.50 | 0.00 | - | - | 1 | 200.39% |
| FAS240503P00120000 | 2024-04-08 10:33AM EDT | 120.00 | 12.30 | 21.60 | 24.20 | 0.00 | - | - | 0 | 302.15% |
