Deutsche Märkte schließen in 1 Stunde 43 Minute
DAX
18.684,05 +186,11 (+1,01%) Euro Stoxx 50
5.030,53 +46,86 (+0,94%) Dow Jones 30
38.660,28 -26,04 (-0,07%) Gold
2.354,50 +8,70 (+0,37%) EUR/USD
1,0855 +0,0001 (+0,01%) Bitcoin EUR
64.544,11 +1.868,41 (+2,98%)
Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:47AM EDT. Markt geöffnet.
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240628C00090000 | 2024-05-21 2:22PM EDT | 90.00 | 20.00 | 14.40 | 17.50 | 0.00 | - | - | 1 | 63.77% |
| FAS240628C00091000 | 2024-05-31 1:57PM EDT | 91.00 | 11.90 | 13.60 | 15.80 | 0.00 | - | 2 | 2 | 57.18% |
| FAS240628C00093000 | 2024-05-20 1:04PM EDT | 93.00 | 18.41 | 11.90 | 13.70 | 0.00 | - | - | 1 | 52.52% |
| FAS240628C00098000 | 2024-05-30 2:16PM EDT | 98.00 | 6.50 | 8.30 | 10.00 | 0.00 | - | 2 | 2 | 51.39% |
| FAS240628C00099000 | 2024-05-30 9:49AM EDT | 99.00 | 4.70 | 7.00 | 8.50 | 0.00 | - | 5 | 5 | 51.22% |
| FAS240628C00100000 | 2024-05-31 3:53PM EDT | 100.00 | 7.50 | 6.10 | 7.70 | 0.00 | - | 2 | 7 | 49.34% |
| FAS240628C00100500 | 2024-05-31 3:56PM EDT | 100.50 | 7.50 | 6.40 | 7.60 | 0.00 | - | 1 | 3 | 51.20% |
| FAS240628C00102000 | 2024-05-23 11:56AM EDT | 102.00 | 7.50 | 5.70 | 6.80 | 0.00 | - | - | 8 | 51.50% |
| FAS240628C00102500 | 2024-05-28 2:35PM EDT | 102.50 | 4.00 | 5.60 | 6.00 | 0.00 | - | 2 | 0 | 46.58% |
| FAS240628C00103000 | 2024-05-31 9:30AM EDT | 103.00 | 3.90 | 4.20 | 6.00 | 0.00 | - | 1 | 1 | 48.95% |
| FAS240628C00105000 | 2024-05-10 1:52PM EDT | 105.00 | 7.30 | 4.10 | 4.60 | 0.00 | - | 3 | 0 | 44.96% |
| FAS240628C00105500 | 2024-05-29 10:11AM EDT | 105.50 | 2.10 | 4.00 | 4.30 | 0.00 | - | 3 | 6 | 44.25% |
| FAS240628C00107000 | 2024-05-24 1:33PM EDT | 107.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| FAS240628C00107500 | 2024-05-29 10:13AM EDT | 107.50 | 1.55 | 2.40 | 3.40 | 0.00 | - | 4 | 25 | 43.38% |
| FAS240628C00108000 | 2024-05-30 10:55AM EDT | 108.00 | 1.55 | 2.85 | 3.30 | 0.00 | - | 1 | 15 | 44.14% |
| FAS240628C00110000 | 2024-05-30 12:29PM EDT | 110.00 | 1.15 | 2.00 | 3.20 | 0.00 | - | 1 | 3 | 49.54% |
| FAS240628C00112000 | 2024-05-20 12:58PM EDT | 112.00 | 4.35 | 1.70 | 1.85 | 0.00 | - | - | 8 | 41.55% |
| FAS240628C00113000 | 2024-05-23 9:48AM EDT | 113.00 | 2.02 | 1.35 | 1.75 | 0.00 | - | 6 | 1 | 42.99% |
| FAS240628C00115000 | 2024-05-28 3:03PM EDT | 115.00 | 0.60 | 0.45 | 1.15 | 0.00 | - | 1 | 16 | 40.43% |
| FAS240628C00116000 | 2024-05-23 9:45AM EDT | 116.00 | 1.40 | 0.75 | 1.20 | 0.00 | - | 1 | 1 | 43.24% |
| FAS240628C00117000 | 2024-05-31 2:30PM EDT | 117.00 | 0.53 | 0.70 | 0.90 | 0.00 | - | 1 | 2 | 41.09% |
| FAS240628C00118000 | 2024-05-20 1:29PM EDT | 118.00 | 1.87 | 0.40 | 0.85 | 0.00 | - | - | 8 | 42.29% |
| FAS240628C00120000 | 2024-05-29 10:33AM EDT | 120.00 | 0.22 | 0.35 | 0.75 | 0.00 | - | 1 | 20 | 44.36% |
| FAS240628C00122000 | 2024-05-16 10:29AM EDT | 122.00 | 1.41 | 0.10 | 1.85 | 0.00 | - | - | 1 | 51.71% |
| FAS240628C00125000 | 2024-05-29 10:33AM EDT | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| FAS240628C00130000 | 2024-05-20 12:58PM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| FAS240628C00135000 | 2024-05-20 1:22PM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| FAS240628C00140000 | 2024-05-31 12:11PM EDT | 140.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 10 | 10 | 65.72% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240628P00060000 | 2024-05-20 11:16AM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FAS240628P00070000 | 2024-05-20 1:21PM EDT | 70.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | - | 1 | 89.26% |
| FAS240628P00075000 | 2024-05-29 9:30AM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| FAS240628P00080000 | 2024-05-30 3:20PM EDT | 80.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| FAS240628P00085000 | 2024-05-29 9:54AM EDT | 85.00 | 1.08 | 0.40 | 0.65 | 0.00 | - | 2 | 10 | 55.08% |
| FAS240628P00090000 | 2024-05-31 1:20PM EDT | 90.00 | 1.35 | 0.75 | 0.90 | 0.00 | - | 4 | 10 | 50.12% |
| FAS240628P00091000 | 2024-05-28 1:02PM EDT | 91.00 | 1.56 | 0.65 | 1.15 | 0.00 | - | 6 | 7 | 51.51% |
| FAS240628P00093000 | 2024-05-29 10:24AM EDT | 93.00 | 2.60 | 0.85 | 1.35 | 0.00 | - | - | 1 | 48.73% |
| FAS240628P00094000 | 2024-05-28 1:02PM EDT | 94.00 | 2.04 | 1.00 | 1.40 | 0.00 | - | 3 | 21 | 46.46% |
| FAS240628P00095000 | 2024-05-28 2:44PM EDT | 95.00 | 2.47 | 1.35 | 2.55 | 0.00 | - | 5 | 18 | 50.29% |
| FAS240628P00096000 | 2024-05-31 1:24PM EDT | 96.00 | 2.60 | 1.55 | 1.75 | 0.00 | - | 1 | 16 | 44.73% |
| FAS240628P00097000 | 2024-05-28 11:19AM EDT | 97.00 | 2.37 | 1.75 | 1.95 | 0.00 | - | 5 | 5 | 43.82% |
| FAS240628P00098000 | 2024-05-30 11:37AM EDT | 98.00 | 3.40 | 2.00 | 2.70 | 0.00 | - | 2 | 2 | 48.50% |
| FAS240628P00099000 | 2024-05-30 10:01AM EDT | 99.00 | 4.20 | 2.20 | 2.35 | 0.00 | - | 2 | 3 | 41.33% |
| FAS240628P00099500 | 2024-05-31 1:57PM EDT | 99.50 | 3.50 | 2.20 | 2.50 | 0.00 | - | 1 | 3 | 41.08% |
| FAS240628P00100000 | 2024-05-28 2:36PM EDT | 100.00 | 4.20 | 2.45 | 2.75 | 0.00 | - | 3 | 12 | 41.74% |
| FAS240628P00101000 | 2024-05-29 9:51AM EDT | 101.00 | 5.70 | 2.40 | 3.10 | 0.00 | - | - | 1 | 41.31% |
| FAS240628P00102000 | 2024-05-20 12:55PM EDT | 102.00 | 2.00 | 2.80 | 3.50 | 0.00 | - | - | 8 | 41.04% |
| FAS240628P00103000 | 2024-05-20 10:30AM EDT | 103.00 | 1.90 | 3.50 | 3.90 | 0.00 | - | - | 1 | 40.47% |
| FAS240628P00104000 | 2024-05-28 2:21PM EDT | 104.00 | 5.67 | 3.30 | 4.20 | 0.00 | - | 1 | 9 | 38.67% |
| FAS240628P00105000 | 2024-05-23 9:50AM EDT | 105.00 | 4.10 | 4.00 | 4.70 | 0.00 | - | - | 21 | 38.38% |
| FAS240628P00106000 | 2024-05-28 10:35AM EDT | 106.00 | 6.00 | 4.90 | 5.20 | 0.00 | - | 1 | 4 | 37.76% |
| FAS240628P00108000 | 2024-05-28 2:59PM EDT | 108.00 | 8.55 | 5.80 | 7.30 | 0.00 | - | 1 | 2 | 45.73% |
| FAS240628P00110000 | 2024-05-28 11:14AM EDT | 110.00 | 8.91 | 6.50 | 7.60 | 0.00 | - | 1 | 0 | 35.40% |
| FAS240628P00112000 | 2024-05-22 3:50PM EDT | 112.00 | 7.08 | 8.70 | 9.80 | 0.00 | - | 20 | 20 | 42.85% |
| FAS240628P00115000 | 2024-05-22 12:25PM EDT | 115.00 | 7.89 | 10.40 | 12.20 | 0.00 | - | - | 2 | 43.24% |
