Deutsche Märkte öffnen in 2 Stunden 58 Minuten
Nikkei 225
39.346,92 +559,54 (+1,44%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Bitcoin EUR
61.296,57 -511,02 (-0,83%) CMC Crypto 200
1.362,14 -11,70 (-0,85%) Nasdaq Compositive
16.685,97 -12,33 (-0,07%) S&P 500
5.303,27 +6,17 (+0,12%)
Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS250117C00030000 | 2024-05-15 3:56PM EDT | 30.00 | 80.70 | 80.00 | 84.90 | 0.00 | - | 1 | 259 | 71.09% |
| FAS250117C00035000 | 2024-05-10 10:13AM EDT | 35.00 | 73.55 | 75.10 | 80.00 | 0.00 | - | 3 | 59 | 68.46% |
| FAS250117C00040000 | 2024-05-15 3:16PM EDT | 40.00 | 70.00 | 70.50 | 75.20 | 0.00 | - | 9 | 89 | 70.22% |
| FAS250117C00045000 | 2024-05-09 12:32PM EDT | 45.00 | 61.10 | 65.50 | 70.30 | 0.00 | - | 20 | 94 | 63.87% |
| FAS250117C00046000 | 2024-05-01 3:52PM EDT | 46.00 | 54.27 | 64.50 | 69.40 | 0.00 | - | 1 | 37 | 63.48% |
| FAS250117C00047000 | 2024-05-01 3:52PM EDT | 47.00 | 53.33 | 64.00 | 68.80 | 0.00 | - | 2 | 54 | 69.48% |
| FAS250117C00048000 | 2024-01-22 10:30AM EDT | 48.00 | 41.64 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FAS250117C00049000 | 2024-01-30 12:30PM EDT | 49.00 | 45.65 | 52.00 | 53.80 | 0.00 | - | 2 | 47 | 0.00% |
| FAS250117C00050000 | 2024-04-16 11:50AM EDT | 50.00 | 46.50 | 61.00 | 65.90 | 0.00 | - | 2 | 136 | 65.77% |
| FAS250117C00051000 | 2024-02-26 10:50AM EDT | 51.00 | 52.40 | 57.70 | 60.50 | 0.00 | - | 2 | 30 | 0.00% |
| FAS250117C00052000 | 2024-05-17 11:41AM EDT | 52.00 | 60.10 | 59.00 | 63.90 | +13.55 | +29.11% | 1 | 19 | 62.96% |
| FAS250117C00053000 | 2024-02-02 2:27PM EDT | 53.00 | 41.90 | 47.30 | 51.00 | 0.00 | - | 5 | 35 | 0.00% |
| FAS250117C00054000 | 2024-02-28 10:30AM EDT | 54.00 | 47.16 | 58.70 | 61.60 | 0.00 | - | 2 | 48 | 67.92% |
| FAS250117C00055000 | 2024-05-09 12:32PM EDT | 55.00 | 52.20 | 56.70 | 61.20 | 0.00 | - | 20 | 127 | 64.50% |
| FAS250117C00056000 | 2024-03-14 3:07PM EDT | 56.00 | 48.70 | 43.70 | 44.30 | 0.00 | - | 2 | 27 | 0.00% |
| FAS250117C00057000 | 2024-03-08 12:53PM EDT | 57.00 | 47.30 | 51.10 | 54.10 | 0.00 | - | 2 | 25 | 0.00% |
| FAS250117C00058000 | 2024-03-05 3:20PM EDT | 58.00 | 46.50 | 48.20 | 51.80 | 0.00 | - | 1 | 44 | 0.00% |
| FAS250117C00059000 | 2024-05-08 3:06PM EDT | 59.00 | 48.00 | 53.20 | 57.00 | 0.00 | - | 1 | 31 | 60.51% |
| FAS250117C00060000 | 2024-05-17 10:31AM EDT | 60.00 | 53.55 | 53.90 | 55.80 | +1.92 | +3.72% | 1 | 1,302 | 65.41% |
| FAS250117C00061000 | 2024-04-15 10:37AM EDT | 61.00 | 41.40 | 50.50 | 52.60 | 0.00 | - | 11 | 80 | 53.19% |
| FAS250117C00062000 | 2024-03-26 11:34AM EDT | 62.00 | 49.37 | 42.30 | 43.90 | 0.00 | - | 14 | 47 | 0.00% |
| FAS250117C00063000 | 2024-04-15 10:33AM EDT | 63.00 | 40.10 | 48.70 | 50.80 | 0.00 | - | 1 | 65 | 52.73% |
| FAS250117C00064000 | 2024-03-13 3:28PM EDT | 64.00 | 44.40 | 37.40 | 38.50 | 0.00 | - | 33 | 111 | 0.00% |
| FAS250117C00065000 | 2024-05-17 3:55PM EDT | 65.00 | 50.00 | 49.40 | 50.80 | +1.50 | +3.09% | 1 | 223 | 60.39% |
| FAS250117C00066000 | 2024-03-25 11:53AM EDT | 66.00 | 45.50 | 41.30 | 42.60 | 0.00 | - | 1 | 61 | 0.00% |
| FAS250117C00067000 | 2024-04-16 9:41AM EDT | 67.00 | 33.58 | 45.90 | 48.30 | 0.00 | - | 1 | 20 | 50.56% |
| FAS250117C00068000 | 2024-04-10 1:04PM EDT | 68.00 | 40.00 | 42.30 | 44.90 | 0.00 | - | 4 | 71 | 37.72% |
| FAS250117C00069000 | 2024-03-21 10:36AM EDT | 69.00 | 47.10 | 34.30 | 36.30 | 0.00 | - | 3 | 6 | 0.00% |
| FAS250117C00070000 | 2024-05-08 3:18PM EDT | 70.00 | 38.95 | 44.70 | 46.30 | 0.00 | - | 10 | 289 | 56.43% |
| FAS250117C00071000 | 2024-05-01 3:51PM EDT | 71.00 | 32.90 | 43.80 | 46.20 | 0.00 | - | 1 | 18 | 58.05% |
| FAS250117C00072000 | 2024-04-12 10:59AM EDT | 72.00 | 32.94 | 39.40 | 41.10 | 0.00 | - | 2 | 28 | 36.33% |
| FAS250117C00073000 | 2024-05-02 9:41AM EDT | 73.00 | 31.15 | 42.80 | 43.80 | 0.00 | - | 30 | 120 | 57.08% |
| FAS250117C00074000 | 2024-04-16 12:35PM EDT | 74.00 | 28.66 | 40.00 | 43.40 | 0.00 | - | 1 | 12 | 52.54% |
| FAS250117C00075000 | 2024-05-09 12:39PM EDT | 75.00 | 36.05 | 40.00 | 43.00 | 0.00 | - | 3 | 117 | 55.53% |
| FAS250117C00076000 | 2024-03-13 10:31AM EDT | 76.00 | 36.20 | 30.20 | 30.80 | 0.00 | - | 4 | 16 | 0.00% |
| FAS250117C00077000 | 2024-04-01 2:09PM EDT | 77.00 | 39.68 | 30.20 | 32.50 | 0.00 | - | 20 | 28 | 0.00% |
| FAS250117C00078000 | 2024-04-16 3:47PM EDT | 78.00 | 25.70 | 37.30 | 39.80 | 0.00 | - | 1 | 22 | 51.95% |
| FAS250117C00079000 | 2024-04-17 9:59AM EDT | 79.00 | 25.90 | 36.00 | 38.90 | 0.00 | - | 2 | 37 | 50.22% |
| FAS250117C00080000 | 2024-05-15 2:25PM EDT | 80.00 | 35.10 | 35.50 | 38.20 | 0.00 | - | 2 | 1,216 | 50.87% |
| FAS250117C00081000 | 2024-04-17 3:01PM EDT | 81.00 | 23.68 | 35.30 | 38.30 | 0.00 | - | 12 | 39 | 53.85% |
| FAS250117C00082000 | 2024-04-15 10:34AM EDT | 82.00 | 26.70 | 33.90 | 34.50 | 0.00 | - | 24 | 60 | 46.80% |
| FAS250117C00083000 | 2024-04-09 10:42AM EDT | 83.00 | 31.40 | 28.70 | 32.20 | 0.00 | - | 1 | 43 | 39.44% |
| FAS250117C00084000 | 2024-04-26 1:19PM EDT | 84.00 | 27.20 | 32.00 | 36.80 | 0.00 | - | 1 | 83 | 52.45% |
| FAS250117C00085000 | 2024-05-06 10:23AM EDT | 85.00 | 25.70 | 31.90 | 34.30 | 0.00 | - | 10 | 940 | 54.71% |
| FAS250117C00086000 | 2024-04-05 3:52PM EDT | 86.00 | 31.45 | 22.10 | 23.90 | 0.00 | - | 5 | 54 | 0.00% |
| FAS250117C00087000 | 2024-04-18 11:15AM EDT | 87.00 | 22.30 | 32.00 | 33.00 | 0.00 | - | 3 | 119 | 52.80% |
| FAS250117C00090000 | 2024-05-10 2:58PM EDT | 90.00 | 27.11 | 28.00 | 30.60 | 0.00 | - | 11 | 583 | 52.79% |
| FAS250117C00095000 | 2024-05-17 12:17PM EDT | 95.00 | 26.30 | 26.60 | 27.20 | +5.70 | +27.67% | 2 | 461 | 50.37% |
| FAS250117C00100000 | 2024-05-16 10:59AM EDT | 100.00 | 23.30 | 23.40 | 24.00 | 0.00 | - | 1 | 513 | 49.99% |
| FAS250117C00105000 | 2024-05-17 3:59PM EDT | 105.00 | 21.14 | 20.50 | 21.70 | +1.64 | +8.41% | 10 | 122 | 50.70% |
| FAS250117C00110000 | 2024-05-17 1:39PM EDT | 110.00 | 17.80 | 17.70 | 18.20 | +0.08 | +0.45% | 1 | 1,056 | 47.31% |
| FAS250117C00112000 | 2024-05-17 1:44PM EDT | 112.00 | 16.61 | 16.60 | 17.30 | +16.61 | - | 1 | 0 | 47.23% |
| FAS250117C00113000 | 2024-05-17 2:52PM EDT | 113.00 | 16.10 | 15.60 | 16.60 | +16.10 | - | 1 | 0 | 46.45% |
| FAS250117C00115000 | 2024-05-17 3:42PM EDT | 115.00 | 15.39 | 13.20 | 16.10 | +0.89 | +6.14% | 21 | 471 | 47.33% |
| FAS250117C00120000 | 2024-05-17 3:42PM EDT | 120.00 | 13.00 | 12.60 | 13.40 | +2.13 | +19.60% | 12 | 657 | 45.13% |
| FAS250117C00125000 | 2024-05-17 10:52AM EDT | 125.00 | 10.70 | 10.80 | 11.40 | +0.75 | +7.54% | 2 | 383 | 44.27% |
| FAS250117C00130000 | 2024-05-17 3:57PM EDT | 130.00 | 9.37 | 9.00 | 9.40 | +0.87 | +10.24% | 4 | 1,777 | 42.83% |
| FAS250117C00135000 | 2024-05-16 10:41AM EDT | 135.00 | 7.33 | 7.40 | 7.70 | 0.00 | - | 9 | 2,311 | 41.64% |
| FAS250117C00140000 | 2024-05-16 2:54PM EDT | 140.00 | 6.10 | 6.10 | 6.60 | 0.00 | - | 2 | 1,082 | 41.68% |
| FAS250117C00145000 | 2024-05-02 10:00AM EDT | 145.00 | 3.00 | 5.00 | 5.50 | 0.00 | - | 1 | 135 | 41.23% |
| FAS250117C00150000 | 2024-05-13 3:35PM EDT | 150.00 | 3.53 | 4.00 | 4.50 | 0.00 | - | 1 | 49 | 40.61% |
| FAS250117C00155000 | 2024-04-05 10:36AM EDT | 155.00 | 4.55 | 1.70 | 4.10 | 0.00 | - | 125 | 77 | 41.70% |
| FAS250117C00160000 | 2024-05-13 2:47PM EDT | 160.00 | 2.40 | 2.60 | 3.00 | 0.00 | - | 1 | 60 | 39.70% |
| FAS250117C00165000 | 2024-05-16 2:11PM EDT | 165.00 | 2.35 | 2.15 | 2.55 | 0.00 | - | 29 | 214 | 39.84% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS250117P00030000 | 2024-05-10 9:34AM EDT | 30.00 | 0.35 | 0.10 | 0.55 | 0.00 | - | 1 | 278 | 81.45% |
| FAS250117P00035000 | 2024-05-08 1:20PM EDT | 35.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 2 | 178 | 76.42% |
| FAS250117P00040000 | 2024-05-15 3:18PM EDT | 40.00 | 0.45 | 0.20 | 0.90 | 0.00 | - | 1 | 163 | 70.75% |
| FAS250117P00045000 | 2024-05-08 1:20PM EDT | 45.00 | 0.89 | 0.40 | 1.10 | 0.00 | - | 1 | 334 | 67.24% |
| FAS250117P00046000 | 2024-04-02 2:24PM EDT | 46.00 | 1.51 | 0.65 | 1.55 | 0.00 | - | 1 | 52 | 71.34% |
| FAS250117P00047000 | 2024-03-08 2:36PM EDT | 47.00 | 2.00 | 1.35 | 2.40 | 0.00 | - | 1 | 11 | 79.38% |
| FAS250117P00048000 | 2024-03-25 3:49PM EDT | 48.00 | 1.82 | 1.40 | 1.80 | 0.00 | - | 1 | 23 | 74.63% |
| FAS250117P00049000 | 2024-05-08 3:01PM EDT | 49.00 | 1.10 | 0.45 | 1.15 | 0.00 | - | 1 | 2 | 62.40% |
| FAS250117P00050000 | 2024-04-23 10:40AM EDT | 50.00 | 1.92 | 0.50 | 1.20 | 0.00 | - | 1 | 539 | 61.84% |
| FAS250117P00051000 | 2024-04-05 9:55AM EDT | 51.00 | 2.10 | 1.40 | 1.95 | 0.00 | - | 1 | 3 | 70.80% |
| FAS250117P00052000 | 2024-04-10 10:08AM EDT | 52.00 | 2.53 | 0.60 | 1.95 | 0.00 | - | 1 | 33 | 64.82% |
| FAS250117P00053000 | 2024-01-12 1:49PM EDT | 53.00 | 5.05 | 3.60 | 3.90 | 0.00 | - | 14 | 9 | 85.74% |
| FAS250117P00054000 | 2023-11-09 2:42PM EDT | 54.00 | 9.40 | 6.20 | 6.60 | 0.00 | - | 5 | 1 | 101.97% |
| FAS250117P00055000 | 2024-05-14 10:11AM EDT | 55.00 | 1.43 | 0.90 | 1.65 | 0.00 | - | 4 | 62 | 60.72% |
| FAS250117P00056000 | 2024-03-13 9:43AM EDT | 56.00 | 3.00 | 3.20 | 3.60 | 0.00 | - | 50 | 71 | 78.05% |
| FAS250117P00057000 | 2023-11-09 3:00PM EDT | 57.00 | 10.70 | 7.00 | 7.40 | 0.00 | - | 1 | 6 | 100.80% |
| FAS250117P00058000 | 2024-05-16 1:44PM EDT | 58.00 | 1.60 | 1.35 | 1.60 | 0.00 | - | 1 | 3 | 58.94% |
| FAS250117P00059000 | 2024-03-26 11:30AM EDT | 59.00 | 3.14 | 2.90 | 3.30 | 0.00 | - | 3 | 3 | 71.17% |
| FAS250117P00060000 | 2024-05-15 3:55PM EDT | 60.00 | 1.80 | 1.40 | 1.75 | 0.00 | - | 6 | 468 | 57.35% |
| FAS250117P00061000 | 2024-04-25 11:22AM EDT | 61.00 | 3.60 | 1.50 | 1.85 | 0.00 | - | 1 | 2 | 57.01% |
| FAS250117P00062000 | 2024-04-23 9:48AM EDT | 62.00 | 3.50 | 1.70 | 1.95 | 0.00 | - | 10 | 12 | 57.06% |
| FAS250117P00063000 | 2024-05-16 11:36AM EDT | 63.00 | 1.99 | 1.75 | 2.05 | 0.00 | - | 1 | 13 | 56.42% |
| FAS250117P00064000 | 2023-12-06 11:27AM EDT | 64.00 | 9.45 | 7.80 | 8.20 | 0.00 | - | 1 | 3 | 91.87% |
| FAS250117P00065000 | 2024-05-03 2:24PM EDT | 65.00 | 3.70 | 1.85 | 2.35 | 0.00 | - | 5 | 39 | 55.51% |
| FAS250117P00066000 | 2024-05-16 11:39AM EDT | 66.00 | 2.30 | 1.95 | 2.40 | 0.00 | - | 1 | 1 | 54.83% |
| FAS250117P00067000 | 2022-12-13 1:30PM EDT | 67.00 | 19.27 | 14.50 | 18.10 | 0.00 | - | 1 | 1 | 125.39% |
| FAS250117P00068000 | 2024-02-01 3:32PM EDT | 68.00 | 7.44 | 5.30 | 5.60 | 0.00 | - | 3 | 3 | 71.96% |
| FAS250117P00069000 | 2024-02-12 12:08PM EDT | 69.00 | 6.95 | 4.70 | 5.10 | 0.00 | - | 1 | 2 | 67.54% |
| FAS250117P00070000 | 2024-05-06 12:08PM EDT | 70.00 | 4.32 | 2.45 | 2.90 | 0.00 | - | 2 | 214 | 53.32% |
| FAS250117P00072000 | 2024-05-14 1:07PM EDT | 72.00 | 3.62 | 2.85 | 3.20 | 0.00 | - | 5 | 7 | 53.02% |
| FAS250117P00073000 | 2024-05-07 9:53AM EDT | 73.00 | 4.56 | 2.90 | 3.40 | 0.00 | - | 2 | 20 | 52.52% |
| FAS250117P00074000 | 2024-01-30 10:44AM EDT | 74.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FAS250117P00075000 | 2024-05-15 3:40PM EDT | 75.00 | 3.75 | 3.20 | 3.70 | 0.00 | - | 5 | 109 | 51.72% |
| FAS250117P00076000 | 2023-12-22 3:11PM EDT | 76.00 | 12.36 | 9.50 | 10.10 | 0.00 | - | 1 | 36 | 79.54% |
| FAS250117P00077000 | 2024-04-10 2:34PM EDT | 77.00 | 7.50 | 4.20 | 4.60 | 0.00 | - | 5 | 5 | 54.08% |
| FAS250117P00078000 | 2024-03-19 1:57PM EDT | 78.00 | 6.80 | 8.50 | 9.00 | 0.00 | - | 1 | 2 | 71.97% |
| FAS250117P00079000 | 2024-04-12 9:52AM EDT | 79.00 | 8.90 | 4.60 | 5.10 | 0.00 | - | 2 | 2 | 53.64% |
| FAS250117P00080000 | 2024-05-17 2:13PM EDT | 80.00 | 4.50 | 4.40 | 4.60 | -0.08 | -1.75% | 5 | 106 | 50.75% |
| FAS250117P00081000 | 2024-01-22 11:09AM EDT | 81.00 | 12.34 | 10.20 | 10.60 | 0.00 | - | 3 | 1 | 73.92% |
| FAS250117P00082000 | 2024-05-17 11:07AM EDT | 82.00 | 5.00 | 4.50 | 5.00 | -4.30 | -46.24% | 2 | 51 | 50.49% |
| FAS250117P00083000 | 2024-02-01 4:07PM EDT | 83.00 | 12.40 | 9.20 | 9.70 | 0.00 | - | 2 | 24 | 67.16% |
| FAS250117P00084000 | 2024-05-09 3:09PM EDT | 84.00 | 6.50 | 4.90 | 5.40 | 0.00 | - | 1 | 1 | 49.67% |
| FAS250117P00085000 | 2024-05-15 1:22PM EDT | 85.00 | 5.84 | 5.30 | 5.70 | 0.00 | - | 5 | 42 | 49.63% |
| FAS250117P00086000 | 2024-04-23 10:30AM EDT | 86.00 | 8.90 | 5.50 | 5.90 | 0.00 | - | 2 | 8 | 49.16% |
| FAS250117P00087000 | 2024-03-28 12:12PM EDT | 87.00 | 8.00 | 9.00 | 9.60 | 0.00 | - | 5 | 6 | 60.71% |
| FAS250117P00090000 | 2024-05-17 2:55PM EDT | 90.00 | 6.80 | 6.40 | 6.90 | -2.25 | -24.86% | 12 | 215 | 47.83% |
| FAS250117P00095000 | 2024-05-16 10:00AM EDT | 95.00 | 8.33 | 7.80 | 8.30 | 0.00 | - | 10 | 129 | 46.14% |
| FAS250117P00100000 | 2024-05-17 11:50AM EDT | 100.00 | 10.04 | 9.50 | 9.90 | +0.12 | +1.21% | 2 | 357 | 44.51% |
| FAS250117P00105000 | 2024-05-16 10:00AM EDT | 105.00 | 12.03 | 11.30 | 11.90 | 0.00 | - | 10 | 47 | 43.46% |
| FAS250117P00110000 | 2024-05-16 12:59PM EDT | 110.00 | 13.90 | 13.50 | 14.00 | 0.00 | - | 12 | 196 | 42.04% |
| FAS250117P00115000 | 2024-04-05 12:00PM EDT | 115.00 | 20.95 | 21.90 | 25.60 | 0.00 | - | 1 | 21 | 61.15% |
| FAS250117P00120000 | 2024-05-13 1:10PM EDT | 120.00 | 21.61 | 18.30 | 18.90 | 0.00 | - | 3 | 141 | 39.19% |
| FAS250117P00125000 | 2024-04-19 10:00AM EDT | 125.00 | 32.91 | 21.00 | 21.80 | 0.00 | - | 10 | 37 | 37.98% |
| FAS250117P00130000 | 2024-03-01 2:26PM EDT | 130.00 | 35.60 | 25.80 | 29.50 | 0.00 | - | 1 | 21 | 49.61% |
| FAS250117P00135000 | 2024-04-25 10:24AM EDT | 135.00 | 38.67 | 25.70 | 28.20 | 0.00 | - | 2 | 23 | 35.13% |
| FAS250117P00140000 | 2024-04-29 3:06PM EDT | 140.00 | 42.15 | 30.00 | 33.50 | 0.00 | - | 1 | 4 | 39.29% |
| FAS250117P00150000 | 2024-04-17 2:58PM EDT | 150.00 | 56.38 | 39.00 | 41.10 | 0.00 | - | 1 | 2 | 36.70% |
| FAS250117P00165000 | 2024-04-05 11:12AM EDT | 165.00 | 59.27 | 65.00 | 68.50 | 0.00 | - | 10 | 0 | 77.87% |
