Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.274,59 +318,09 (+0,53%)
Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240628C00090000 | 2024-06-20 1:59PM EDT | 90.00 | 13.38 | 11.60 | 14.50 | 0.00 | - | 1 | 1 | 94.04% |
| FAS240628C00091000 | 2024-05-31 1:57PM EDT | 91.00 | 11.90 | 10.80 | 13.50 | 0.00 | - | 2 | 2 | 91.70% |
| FAS240628C00093000 | 2024-06-11 12:45PM EDT | 93.00 | 7.13 | 7.40 | 10.90 | 0.00 | - | 1 | 0 | 100.98% |
| FAS240628C00094000 | 2024-06-17 12:54PM EDT | 94.00 | 5.63 | 6.40 | 9.10 | 0.00 | - | 1 | 4 | 72.56% |
| FAS240628C00095000 | 2024-06-18 1:08PM EDT | 95.00 | 6.66 | 6.30 | 9.40 | 0.00 | - | 16 | 8 | 59.13% |
| FAS240628C00097000 | 2024-06-21 9:39AM EDT | 97.00 | 5.30 | 3.50 | 6.30 | -0.15 | -2.75% | 1 | 29 | 59.52% |
| FAS240628C00098000 | 2024-06-18 9:49AM EDT | 98.00 | 4.32 | 4.60 | 6.00 | 0.00 | - | 4 | 16 | 53.03% |
| FAS240628C00098500 | 2024-06-17 9:35AM EDT | 98.50 | 2.25 | 4.20 | 6.10 | 0.00 | - | 1 | 9 | 57.52% |
| FAS240628C00099000 | 2024-06-21 9:49AM EDT | 99.00 | 3.30 | 3.80 | 5.80 | -0.44 | -11.76% | 44 | 196 | 57.18% |
| FAS240628C00100000 | 2024-06-21 3:25PM EDT | 100.00 | 3.16 | 3.10 | 3.50 | +0.10 | +3.27% | 2 | 36 | 43.41% |
| FAS240628C00100500 | 2024-06-21 1:38PM EDT | 100.50 | 2.74 | 2.80 | 3.20 | -0.46 | -14.38% | 2 | 17 | 43.63% |
| FAS240628C00101000 | 2024-06-21 3:26PM EDT | 101.00 | 2.51 | 2.55 | 2.90 | -0.59 | -19.03% | 5 | 95 | 43.51% |
| FAS240628C00101500 | 2024-06-21 3:57PM EDT | 101.50 | 2.40 | 2.30 | 2.60 | -1.10 | -31.43% | 23 | 53 | 43.07% |
| FAS240628C00102000 | 2024-06-21 2:26PM EDT | 102.00 | 2.22 | 1.70 | 2.50 | -0.88 | -28.39% | 75 | 55 | 46.14% |
| FAS240628C00102500 | 2024-06-21 3:18PM EDT | 102.50 | 1.75 | 0.85 | 2.10 | -0.90 | -33.96% | 10 | 24 | 43.12% |
| FAS240628C00103000 | 2024-06-21 3:55PM EDT | 103.00 | 1.71 | 1.55 | 1.80 | -0.69 | -28.75% | 18 | 157 | 41.65% |
| FAS240628C00103500 | 2024-06-21 3:20PM EDT | 103.50 | 1.40 | 1.35 | 1.65 | -1.05 | -42.86% | 47 | 55 | 42.75% |
| FAS240628C00104000 | 2024-06-21 3:40PM EDT | 104.00 | 1.24 | 1.05 | 1.40 | -0.72 | -36.73% | 6 | 83 | 41.55% |
| FAS240628C00104500 | 2024-06-20 3:56PM EDT | 104.50 | 1.80 | 1.05 | 1.25 | 0.00 | - | 16 | 32 | 41.99% |
| FAS240628C00105000 | 2024-06-21 3:36PM EDT | 105.00 | 0.95 | 0.90 | 1.05 | -0.74 | -43.79% | 25 | 89 | 41.07% |
| FAS240628C00105500 | 2024-06-21 1:40PM EDT | 105.50 | 0.75 | 0.05 | 0.95 | -0.45 | -37.50% | 1 | 24 | 41.94% |
| FAS240628C00106000 | 2024-06-21 3:24PM EDT | 106.00 | 0.75 | 0.65 | 0.85 | -0.52 | -40.94% | 31 | 74 | 42.58% |
| FAS240628C00107000 | 2024-06-21 3:50PM EDT | 107.00 | 0.50 | 0.45 | 0.60 | -0.50 | -50.00% | 8 | 97 | 41.65% |
| FAS240628C00107500 | 2024-06-18 3:35PM EDT | 107.50 | 0.50 | 0.40 | 0.50 | -0.15 | -23.08% | 1 | 35 | 41.31% |
| FAS240628C00108000 | 2024-06-21 9:48AM EDT | 108.00 | 0.40 | 0.35 | 0.45 | -0.46 | -53.49% | 5 | 38 | 42.14% |
| FAS240628C00109000 | 2024-06-21 12:00PM EDT | 109.00 | 0.25 | 0.25 | 0.35 | -0.30 | -54.55% | 16 | 31 | 43.16% |
| FAS240628C00110000 | 2024-06-21 10:11AM EDT | 110.00 | 0.26 | 0.15 | 0.25 | -0.19 | -42.22% | 3 | 64 | 43.16% |
| FAS240628C00111000 | 2024-06-20 2:03PM EDT | 111.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 10 | 15 | 44.53% |
| FAS240628C00112000 | 2024-06-20 3:48PM EDT | 112.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 21 | 105 | 48.15% |
| FAS240628C00113000 | 2024-06-21 9:53AM EDT | 113.00 | 0.14 | 0.00 | 0.20 | -0.08 | -36.36% | 6 | 67 | 51.66% |
| FAS240628C00114000 | 2024-06-17 3:50PM EDT | 114.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 189 | 188 | 65.14% |
| FAS240628C00115000 | 2024-06-21 10:14AM EDT | 115.00 | 0.10 | 0.00 | 0.60 | -0.06 | -37.50% | 5 | 641 | 64.06% |
| FAS240628C00116000 | 2024-06-17 3:50PM EDT | 116.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 189 | 190 | 72.46% |
| FAS240628C00117000 | 2024-06-17 3:56PM EDT | 117.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 176 | 177 | 76.07% |
| FAS240628C00118000 | 2024-06-20 9:37AM EDT | 118.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 1 | 1 | 80.76% |
| FAS240628C00120000 | 2024-06-18 3:29PM EDT | 120.00 | 0.20 | 0.05 | 1.75 | 0.00 | - | 72 | 211 | 106.93% |
| FAS240628C00122000 | 2024-05-16 10:29AM EDT | 122.00 | 1.41 | 0.05 | 0.75 | 0.00 | - | - | 1 | 92.97% |
| FAS240628C00125000 | 2024-05-29 10:33AM EDT | 125.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 100.98% |
| FAS240628C00130000 | 2024-06-20 3:50PM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 132 | 159 | 115.63% |
| FAS240628C00135000 | 2024-06-20 3:04PM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 69 | 74 | 129.49% |
| FAS240628C00140000 | 2024-06-18 3:56PM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 560 | 110.16% |
| FAS240628C00150000 | 2024-06-14 9:32AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 173 | 181 | 166.31% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240628P00060000 | 2024-06-17 2:10PM EDT | 60.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 16 | 16 | 259.57% |
| FAS240628P00070000 | 2024-06-17 11:12AM EDT | 70.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 160.55% |
| FAS240628P00075000 | 2024-05-29 9:30AM EDT | 75.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 149.41% |
| FAS240628P00080000 | 2024-06-13 12:29PM EDT | 80.00 | 0.28 | 0.05 | 0.10 | 0.00 | - | 12 | 19 | 92.19% |
| FAS240628P00085000 | 2024-06-21 12:59PM EDT | 85.00 | 0.17 | 0.05 | 0.20 | -0.03 | -15.00% | 1 | 45 | 78.52% |
| FAS240628P00090000 | 2024-06-20 2:21PM EDT | 90.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 3 | 81 | 61.72% |
| FAS240628P00091000 | 2024-06-18 1:49PM EDT | 91.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 1 | 18 | 59.08% |
| FAS240628P00092000 | 2024-06-21 3:07PM EDT | 92.00 | 0.22 | 0.15 | 0.25 | -1.29 | -85.43% | 6 | 95 | 54.69% |
| FAS240628P00093000 | 2024-06-18 3:24PM EDT | 93.00 | 0.50 | 0.20 | 0.30 | +0.01 | +2.04% | 2 | 37 | 52.93% |
| FAS240628P00094000 | 2024-06-21 3:30PM EDT | 94.00 | 0.31 | 0.30 | 0.40 | -0.19 | -38.00% | 1 | 33 | 52.93% |
| FAS240628P00095000 | 2024-06-21 1:10PM EDT | 95.00 | 0.48 | 0.35 | 0.45 | +0.08 | +20.00% | 57 | 70 | 51.76% |
| FAS240628P00096000 | 2024-06-21 3:47PM EDT | 96.00 | 0.55 | 0.45 | 0.55 | -0.45 | -45.00% | 2 | 23 | 49.81% |
| FAS240628P00097000 | 2024-06-21 3:52PM EDT | 97.00 | 0.65 | 0.55 | 0.70 | -0.40 | -38.10% | 12 | 29 | 48.58% |
| FAS240628P00098000 | 2024-06-20 1:13PM EDT | 98.00 | 1.25 | 0.75 | 0.85 | +0.20 | +19.05% | 1 | 15 | 46.48% |
| FAS240628P00098500 | 2024-06-20 2:36PM EDT | 98.50 | 0.80 | 0.85 | 1.00 | 0.00 | - | 19 | 26 | 46.88% |
| FAS240628P00099000 | 2024-06-21 3:28PM EDT | 99.00 | 1.15 | 0.95 | 1.15 | -1.15 | -50.00% | 33 | 10 | 46.92% |
| FAS240628P00099500 | 2024-06-21 3:03PM EDT | 99.50 | 1.24 | 1.10 | 1.25 | -1.61 | -56.49% | 13 | 48 | 45.61% |
| FAS240628P00100000 | 2024-06-21 11:48AM EDT | 100.00 | 2.00 | 1.25 | 1.45 | +0.90 | +81.82% | 6 | 95 | 46.09% |
| FAS240628P00100500 | 2024-06-21 3:27PM EDT | 100.50 | 1.70 | 1.40 | 2.50 | +0.45 | +36.00% | 1 | 255 | 52.25% |
| FAS240628P00101000 | 2024-06-21 3:52PM EDT | 101.00 | 1.63 | 1.35 | 1.85 | -0.97 | -37.31% | 3 | 350 | 46.09% |
| FAS240628P00101500 | 2024-06-20 10:52AM EDT | 101.50 | 2.95 | 1.60 | 3.00 | 0.00 | - | 10 | 20 | 50.44% |
| FAS240628P00102000 | 2024-06-21 10:55AM EDT | 102.00 | 2.65 | 1.10 | 2.30 | +0.80 | +43.24% | 3 | 52 | 45.75% |
| FAS240628P00102500 | 2024-06-21 1:23PM EDT | 102.50 | 2.70 | 2.25 | 2.55 | -3.90 | -59.09% | 1 | 2 | 45.61% |
| FAS240628P00103000 | 2024-06-21 2:12PM EDT | 103.00 | 2.82 | 2.50 | 2.90 | -2.58 | -47.78% | 4 | 3 | 47.05% |
| FAS240628P00104000 | 2024-06-21 2:13PM EDT | 104.00 | 3.37 | 2.20 | 3.50 | +0.52 | +18.25% | 52 | 72 | 47.12% |
| FAS240628P00105000 | 2024-06-20 3:03PM EDT | 105.00 | 3.47 | 2.55 | 5.40 | 0.00 | - | 3 | 25 | 72.22% |
| FAS240628P00105500 | 2024-06-12 3:26PM EDT | 105.50 | 7.70 | 4.10 | 5.80 | 0.00 | - | - | 15 | 56.54% |
| FAS240628P00106000 | 2024-06-20 2:27PM EDT | 106.00 | 3.90 | 3.50 | 6.50 | 0.00 | - | 10 | 12 | 50.10% |
| FAS240628P00106500 | 2024-06-20 9:51AM EDT | 106.50 | 5.71 | 3.70 | 6.30 | 0.00 | - | 2 | 17 | 70.31% |
| FAS240628P00107000 | 2024-06-14 9:46AM EDT | 107.00 | 10.51 | 4.70 | 6.90 | 0.00 | - | 10 | 22 | 51.27% |
| FAS240628P00107500 | 2024-06-10 9:44AM EDT | 107.50 | 7.60 | 4.10 | 7.50 | 0.00 | - | - | 1 | 80.81% |
| FAS240628P00108000 | 2024-06-14 2:45PM EDT | 108.00 | 11.40 | 5.70 | 8.20 | 0.00 | - | 1 | 3 | 60.35% |
| FAS240628P00108500 | 2024-06-14 9:45AM EDT | 108.50 | 11.87 | 5.40 | 8.30 | 0.00 | - | - | 20 | 82.52% |
| FAS240628P00109000 | 2024-06-14 9:45AM EDT | 109.00 | 12.15 | 5.50 | 8.60 | 0.00 | - | 6 | 16 | 80.96% |
| FAS240628P00110000 | 2024-06-18 12:30PM EDT | 110.00 | 9.40 | 7.50 | 9.60 | 0.00 | - | 3 | 3 | 59.86% |
| FAS240628P00112000 | 2024-05-22 3:50PM EDT | 112.00 | 7.08 | 9.50 | 10.80 | 0.00 | - | 20 | 20 | 54.49% |
| FAS240628P00113000 | 2024-06-10 3:38PM EDT | 113.00 | 11.40 | 8.90 | 11.80 | 0.00 | - | - | 1 | 80.86% |
| FAS240628P00114000 | 2024-06-13 11:29AM EDT | 114.00 | 16.84 | 9.90 | 12.50 | 0.00 | - | 1 | 1 | 75.73% |
| FAS240628P00115000 | 2024-05-22 12:25PM EDT | 115.00 | 7.89 | 12.40 | 13.50 | 0.00 | - | - | 2 | 53.71% |
