Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.905,03 +160,66 (+0,26%)
Direxion Daily MSFT Bull 2X Shares (MSFU)
NasdaqGM - NasdaqGM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFU240719C00034000 | 2024-05-30 3:33PM EDT | 34.00 | 9.60 | 13.40 | 16.30 | 0.00 | - | 3 | 5 | 114.80% |
| MSFU240719C00035000 | 2024-05-14 11:47AM EDT | 35.00 | 8.50 | 12.50 | 15.70 | 0.00 | - | 10 | 29 | 121.09% |
| MSFU240719C00036000 | 2024-05-14 1:20PM EDT | 36.00 | 7.50 | 11.60 | 14.70 | 0.00 | - | 1 | 0 | 114.06% |
| MSFU240719C00039000 | 2024-01-31 4:30PM EDT | 39.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| MSFU240719C00040000 | 2024-05-02 3:55PM EDT | 40.00 | 3.20 | 3.10 | 5.70 | 0.00 | - | 15 | 17 | 0.00% |
| MSFU240719C00041000 | 2024-03-18 12:00PM EDT | 41.00 | 7.20 | 5.20 | 6.80 | 0.00 | - | 1 | 10 | 0.00% |
| MSFU240719C00042000 | 2024-04-26 9:40AM EDT | 42.00 | 5.50 | 3.90 | 6.90 | 0.00 | - | 1 | 1 | 0.00% |
| MSFU240719C00043000 | 2024-05-31 1:41PM EDT | 43.00 | 1.90 | 5.60 | 7.40 | 0.00 | - | 5 | 12 | 60.89% |
| MSFU240719C00044000 | 2024-05-31 9:42AM EDT | 44.00 | 2.25 | 4.60 | 7.10 | 0.00 | - | 2 | 6 | 69.58% |
| MSFU240719C00045000 | 2024-06-14 3:14PM EDT | 45.00 | 4.99 | 4.10 | 5.80 | +0.19 | +3.96% | 2 | 21 | 56.74% |
| MSFU240719C00046000 | 2024-06-14 3:39PM EDT | 46.00 | 4.20 | 3.30 | 5.20 | +0.20 | +5.00% | 3 | 7 | 57.57% |
| MSFU240719C00047000 | 2024-06-14 2:56PM EDT | 47.00 | 3.80 | 2.75 | 4.30 | +2.38 | +167.61% | 1 | 15 | 52.10% |
| MSFU240719C00048000 | 2024-06-13 12:50PM EDT | 48.00 | 2.78 | 2.05 | 3.40 | -0.02 | -0.71% | 10 | 4 | 46.24% |
| MSFU240719C00049000 | 2024-06-14 3:37PM EDT | 49.00 | 2.35 | 1.45 | 3.30 | +0.35 | +17.50% | 2 | 6 | 53.20% |
| MSFU240719C00050000 | 2024-06-14 1:59PM EDT | 50.00 | 2.00 | 1.00 | 2.05 | -0.85 | -29.82% | 8 | 6 | 39.94% |
| MSFU240719C00051000 | 2024-06-11 3:24PM EDT | 51.00 | 0.90 | 0.70 | 2.60 | 0.00 | - | 1 | 1 | 55.91% |
| MSFU240719C00052000 | 2024-04-25 1:42PM EDT | 52.00 | 0.95 | 0.10 | 1.80 | 0.00 | - | 4 | 7 | 48.39% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFU240719P00034000 | 2024-06-05 3:56PM EDT | 34.00 | 0.37 | 0.00 | 0.25 | 0.00 | - | 2 | 26 | 67.97% |
| MSFU240719P00035000 | 2024-06-11 3:35PM EDT | 35.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | - | 1 | 94.92% |
| MSFU240719P00037000 | 2024-05-31 12:08PM EDT | 37.00 | 0.90 | 0.00 | 1.45 | 0.00 | - | 2 | 4 | 83.98% |
| MSFU240719P00038000 | 2024-06-05 3:56PM EDT | 38.00 | 0.57 | 0.00 | 1.50 | 0.00 | - | 2 | 8 | 79.05% |
| MSFU240719P00039000 | 2024-05-21 10:36AM EDT | 39.00 | 0.86 | 0.00 | 1.55 | 0.00 | - | 3 | 2 | 74.12% |
| MSFU240719P00040000 | 2024-06-03 3:13PM EDT | 40.00 | 1.53 | 0.00 | 1.60 | 0.00 | - | 4 | 5 | 69.14% |
| MSFU240719P00041000 | 2024-04-19 2:15PM EDT | 41.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 12.50% |
| MSFU240719P00043000 | 2024-05-30 3:46PM EDT | 43.00 | 2.21 | 0.00 | 1.90 | 0.00 | - | 1 | 6 | 55.86% |
| MSFU240719P00044000 | 2024-02-09 1:40PM EDT | 44.00 | 3.80 | 2.95 | 5.00 | 0.00 | - | 3 | 3 | 110.72% |
| MSFU240719P00045000 | 2024-06-14 10:16AM EDT | 45.00 | 0.70 | 0.30 | 1.20 | -0.32 | -31.37% | 3 | 14 | 49.39% |
| MSFU240719P00047000 | 2024-02-27 11:15AM EDT | 47.00 | 5.52 | 2.95 | 6.50 | 0.00 | - | 12 | 2 | 98.97% |
| MSFU240719P00050000 | 2024-05-08 1:45PM EDT | 50.00 | 7.50 | 3.40 | 6.70 | 0.00 | - | - | 1 | 77.32% |
