Deutsche Märkte schließen in 1 Stunde 41 Minute
DAX
18.692,12 +194,18 (+1,05%) Euro Stoxx 50
5.030,36 +46,69 (+0,94%) Dow Jones 30
38.653,02 -33,30 (-0,09%) Gold
2.353,10 +7,30 (+0,31%) EUR/USD
1,0855 +0,0001 (+0,01%) Bitcoin EUR
64.676,73 +2.005,82 (+3,20%)
Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:49AM EDT. Markt geöffnet.
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240614C00080000 | 2024-05-31 10:55AM EDT | 80.00 | 22.00 | 23.40 | 27.40 | 0.00 | - | 7 | 9 | 122.46% |
| FAS240614C00085000 | 2024-05-22 10:42AM EDT | 85.00 | 25.70 | 18.00 | 22.10 | 0.00 | - | - | 2 | 90.82% |
| FAS240614C00090000 | 2024-05-31 10:56AM EDT | 90.00 | 12.50 | 14.60 | 17.00 | 0.00 | - | 3 | 3 | 89.31% |
| FAS240614C00092500 | 2024-05-29 10:24AM EDT | 92.50 | 8.40 | 11.10 | 14.90 | 0.00 | - | - | 1 | 72.02% |
| FAS240614C00093000 | 2024-05-29 10:24AM EDT | 93.00 | 8.00 | 10.40 | 14.30 | 0.00 | - | - | 3 | 66.68% |
| FAS240614C00095500 | 2024-05-29 10:24AM EDT | 95.50 | 6.10 | 8.80 | 10.20 | 0.00 | - | - | 2 | 63.01% |
| FAS240614C00096000 | 2024-05-30 12:50PM EDT | 96.00 | 6.70 | 9.40 | 10.40 | 0.00 | - | 4 | 4 | 64.40% |
| FAS240614C00096500 | 2024-05-31 3:21PM EDT | 96.50 | 7.90 | 8.50 | 9.60 | 0.00 | - | 6 | 10 | 55.81% |
| FAS240614C00097500 | 2024-05-30 12:50PM EDT | 97.50 | 5.60 | 7.50 | 10.00 | 0.00 | - | 3 | 3 | 63.23% |
| FAS240614C00099000 | 2024-05-08 9:38AM EDT | 99.00 | 7.68 | 6.90 | 7.30 | 0.00 | - | - | 10 | 53.49% |
| FAS240614C00099500 | 2024-05-29 9:55AM EDT | 99.50 | 3.51 | 6.40 | 7.00 | 0.00 | - | - | 7 | 52.54% |
| FAS240614C00100000 | 2024-05-30 3:15PM EDT | 100.00 | 4.30 | 6.20 | 6.60 | 0.00 | - | 6 | 3 | 53.00% |
| FAS240614C00101000 | 2024-05-31 1:32PM EDT | 101.00 | 4.00 | 5.50 | 6.20 | 0.00 | - | 5 | 5 | 54.15% |
| FAS240614C00101500 | 2024-05-31 3:52PM EDT | 101.50 | 5.00 | 5.20 | 5.50 | 0.00 | - | 8 | 4 | 51.32% |
| FAS240614C00102000 | 2024-05-24 11:43AM EDT | 102.00 | 5.50 | 4.90 | 5.20 | 0.00 | - | 60 | 94 | 51.22% |
| FAS240614C00102500 | 2024-05-31 2:18PM EDT | 102.50 | 3.62 | 4.40 | 4.70 | 0.00 | - | 5 | 5 | 50.29% |
| FAS240614C00103000 | 2024-05-31 1:06PM EDT | 103.00 | 2.85 | 4.10 | 5.00 | 0.00 | - | 2 | 2 | 51.95% |
| FAS240614C00103500 | 2024-05-29 1:52PM EDT | 103.50 | 1.95 | 3.90 | 4.70 | 0.00 | - | - | 1 | 52.10% |
| FAS240614C00104000 | 2024-05-31 3:56PM EDT | 104.00 | 4.00 | 3.70 | 4.00 | 0.00 | - | 15 | 10 | 51.44% |
| FAS240614C00104500 | 2024-05-28 3:49PM EDT | 104.50 | 2.35 | 3.40 | 3.80 | 0.00 | - | 1 | 1 | 51.98% |
| FAS240614C00105000 | 2024-06-03 9:32AM EDT | 105.00 | 3.15 | 3.10 | 3.30 | +0.34 | +12.10% | 14 | 30 | 48.41% |
| FAS240614C00105500 | 2024-05-29 10:59AM EDT | 105.50 | 1.20 | 2.85 | 3.90 | 0.00 | - | 1 | 2 | 52.34% |
| FAS240614C00106000 | 2024-05-28 1:28PM EDT | 106.00 | 1.85 | 2.30 | 2.90 | 0.00 | - | 3 | 3 | 48.80% |
| FAS240614C00106500 | 2024-05-31 1:01PM EDT | 106.50 | 1.70 | 2.45 | 2.65 | 0.00 | - | 2 | 3 | 48.10% |
| FAS240614C00107000 | 2024-05-31 9:32AM EDT | 107.00 | 1.20 | 2.20 | 2.40 | 0.00 | - | 3 | 12 | 47.27% |
| FAS240614C00108000 | 2024-05-31 3:56PM EDT | 108.00 | 1.85 | 1.85 | 2.30 | 0.00 | - | 6 | 33 | 50.71% |
| FAS240614C00108500 | 2024-05-30 9:53AM EDT | 108.50 | 0.60 | 1.25 | 1.75 | 0.00 | - | 11 | 11 | 45.09% |
| FAS240614C00109000 | 2024-05-31 1:57PM EDT | 109.00 | 0.90 | 1.40 | 1.65 | 0.00 | - | 4 | 4 | 45.75% |
| FAS240614C00110000 | 2024-05-31 3:53PM EDT | 110.00 | 1.29 | 1.15 | 1.35 | 0.00 | - | 28 | 72 | 45.17% |
| FAS240614C00111000 | 2024-05-31 2:41PM EDT | 111.00 | 0.70 | 0.90 | 1.30 | 0.00 | - | 9 | 41 | 48.15% |
| FAS240614C00112000 | 2024-05-31 2:15PM EDT | 112.00 | 0.51 | 0.70 | 0.90 | 0.00 | - | 5 | 25 | 44.63% |
| FAS240614C00113000 | 2024-05-29 1:00PM EDT | 113.00 | 0.25 | 0.35 | 1.10 | 0.00 | - | 1 | 14 | 51.71% |
| FAS240614C00115000 | 2024-05-31 12:53PM EDT | 115.00 | 0.25 | 0.25 | 0.70 | 0.00 | - | 1 | 37 | 49.90% |
| FAS240614C00116000 | 2024-05-17 10:50AM EDT | 116.00 | 2.25 | 0.20 | 0.65 | 0.00 | - | 1 | 5 | 51.61% |
| FAS240614C00117000 | 2024-05-24 11:57AM EDT | 117.00 | 0.35 | 0.15 | 0.70 | 0.00 | - | 7 | 8 | 55.62% |
| FAS240614C00118000 | 2024-05-24 11:12AM EDT | 118.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 5 | 21 | 48.49% |
| FAS240614C00120000 | 2024-05-23 9:48AM EDT | 120.00 | 0.35 | 0.05 | 1.85 | 0.00 | - | 4 | 12 | 69.85% |
| FAS240614C00121000 | 2024-05-21 3:25PM EDT | 121.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| FAS240614C00122000 | 2024-05-23 9:30AM EDT | 122.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| FAS240614C00125000 | 2024-05-22 9:42AM EDT | 125.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| FAS240614C00135000 | 2024-05-07 10:58AM EDT | 135.00 | 0.20 | 0.05 | 2.20 | 0.00 | - | - | 1 | 111.13% |
| FAS240614C00145000 | 2024-05-17 10:08AM EDT | 145.00 | 1.79 | 0.05 | 0.45 | 0.00 | - | 1 | 1 | 96.78% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240614P00070000 | 2024-05-06 10:45AM EDT | 70.00 | 0.18 | 0.05 | 1.60 | 0.00 | - | - | 1 | 154.30% |
| FAS240614P00080000 | 2024-05-29 3:54PM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 25.00% |
| FAS240614P00085000 | 2024-05-30 10:31AM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| FAS240614P00088000 | 2024-05-28 3:51PM EDT | 88.00 | 0.57 | 0.10 | 0.75 | 0.00 | - | 2 | 2 | 66.80% |
| FAS240614P00089000 | 2024-05-23 9:36AM EDT | 89.00 | 0.30 | 0.20 | 0.45 | 0.00 | - | - | 2 | 59.38% |
| FAS240614P00090000 | 2024-05-30 2:48PM EDT | 90.00 | 0.66 | 0.20 | 0.70 | 0.00 | - | 6 | 29 | 60.74% |
| FAS240614P00091000 | 2024-05-29 9:52AM EDT | 91.00 | 1.18 | 0.25 | 0.65 | 0.00 | - | 30 | 40 | 57.23% |
| FAS240614P00092000 | 2024-05-31 3:53PM EDT | 92.00 | 0.42 | 0.10 | 0.70 | 0.00 | - | 8 | 54 | 52.05% |
| FAS240614P00092500 | 2024-05-28 2:28PM EDT | 92.50 | 1.00 | 0.35 | 0.45 | 0.00 | - | 10 | 21 | 50.39% |
| FAS240614P00093000 | 2024-05-28 10:25AM EDT | 93.00 | 0.80 | 0.20 | 0.65 | 0.00 | - | 13 | 39 | 55.91% |
| FAS240614P00093500 | 2024-05-06 11:31AM EDT | 93.50 | 2.51 | 0.40 | 0.60 | 0.00 | - | - | 1 | 52.73% |
| FAS240614P00094000 | 2024-05-28 1:01PM EDT | 94.00 | 1.00 | 0.45 | 0.60 | 0.00 | - | 1 | 5 | 50.88% |
| FAS240614P00094500 | 2024-05-07 2:55PM EDT | 94.50 | 2.03 | 0.35 | 0.80 | 0.00 | - | - | 1 | 53.91% |
| FAS240614P00095000 | 2024-05-29 11:18AM EDT | 95.00 | 2.10 | 0.55 | 0.80 | 0.00 | - | 2 | 26 | 51.95% |
| FAS240614P00095500 | 2024-05-22 2:02PM EDT | 95.50 | 0.65 | 0.40 | 0.90 | 0.00 | - | - | 26 | 52.15% |
| FAS240614P00096500 | 2024-05-23 1:07PM EDT | 96.50 | 1.01 | 0.50 | 0.85 | 0.00 | - | - | 20 | 47.05% |
| FAS240614P00097000 | 2024-05-30 3:24PM EDT | 97.00 | 1.78 | 0.80 | 0.95 | 0.00 | - | 16 | 16 | 47.02% |
| FAS240614P00097500 | 2024-05-31 12:55PM EDT | 97.50 | 1.90 | 0.80 | 1.00 | 0.00 | - | 1 | 17 | 45.90% |
| FAS240614P00098000 | 2024-05-13 12:03PM EDT | 98.00 | 1.40 | 0.95 | 1.10 | 0.00 | - | 1 | 1 | 45.61% |
| FAS240614P00098500 | 2024-05-30 11:48AM EDT | 98.50 | 2.50 | 1.00 | 1.15 | 0.00 | - | 5 | 5 | 44.29% |
| FAS240614P00099000 | 2024-05-30 9:45AM EDT | 99.00 | 3.20 | 1.05 | 1.30 | 0.00 | - | 5 | 6 | 44.61% |
| FAS240614P00099500 | 2024-05-29 9:44AM EDT | 99.50 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| FAS240614P00100000 | 2024-05-31 3:53PM EDT | 100.00 | 1.39 | 1.35 | 1.50 | 0.00 | - | 9 | 38 | 43.12% |
| FAS240614P00100500 | 2024-05-30 3:15PM EDT | 100.50 | 2.90 | 1.40 | 1.60 | 0.00 | - | 1 | 1 | 42.19% |
| FAS240614P00101000 | 2024-05-28 1:06PM EDT | 101.00 | 2.90 | 1.60 | 1.80 | 0.00 | - | 2 | 3 | 42.63% |
| FAS240614P00102000 | 2024-05-30 11:47AM EDT | 102.00 | 4.02 | 1.95 | 2.10 | 0.00 | - | 1 | 3 | 41.50% |
| FAS240614P00102500 | 2024-05-28 3:47PM EDT | 102.50 | 3.88 | 2.10 | 2.30 | 0.00 | - | 3 | 3 | 41.43% |
| FAS240614P00103000 | 2024-05-31 3:59PM EDT | 103.00 | 2.25 | 2.30 | 2.50 | 0.00 | - | 1 | 14 | 41.16% |
| FAS240614P00103500 | 2024-05-31 1:16PM EDT | 103.50 | 4.20 | 2.50 | 2.70 | 0.00 | - | 1 | 1 | 40.75% |
| FAS240614P00104000 | 2024-05-30 10:35AM EDT | 104.00 | 5.50 | 2.50 | 2.85 | 0.00 | - | 7 | 11 | 39.48% |
| FAS240614P00105000 | 2024-05-29 10:39AM EDT | 105.00 | 6.70 | 3.00 | 3.40 | 0.00 | - | 1 | 4 | 39.80% |
| FAS240614P00106000 | 2024-05-23 1:48PM EDT | 106.00 | 5.10 | 3.20 | 3.90 | 0.00 | - | - | 2 | 38.70% |
| FAS240614P00106500 | 2024-05-30 2:29PM EDT | 106.50 | 6.30 | 3.90 | 4.20 | 0.00 | - | 1 | 1 | 38.57% |
| FAS240614P00107000 | 2024-05-29 12:25PM EDT | 107.00 | 8.23 | 4.10 | 4.50 | 0.00 | - | - | 10 | 38.26% |
| FAS240614P00108000 | 2024-05-29 1:00PM EDT | 108.00 | 8.60 | 4.70 | 5.10 | 0.00 | - | 1 | 9 | 37.01% |
| FAS240614P00109000 | 2024-05-29 12:23PM EDT | 109.00 | 9.80 | 5.50 | 5.80 | 0.00 | - | 10 | 11 | 36.43% |
| FAS240614P00110000 | 2024-05-29 1:29PM EDT | 110.00 | 10.50 | 6.20 | 6.60 | 0.00 | - | 1 | 6 | 36.77% |
| FAS240614P00111000 | 2024-05-20 12:10PM EDT | 111.00 | 3.80 | 6.80 | 7.30 | 0.00 | - | - | 1 | 34.35% |
| FAS240614P00115000 | 2024-05-23 10:03AM EDT | 115.00 | 9.50 | 8.70 | 11.20 | 0.00 | - | 2 | 2 | 43.75% |
| FAS240614P00130000 | 2024-05-31 10:02AM EDT | 130.00 | 28.30 | 23.20 | 26.90 | 0.00 | - | 17 | 17 | 100.29% |
