Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240510C00065000 | 2024-04-17 12:57PM EDT | 65.00 | 28.00 | 31.50 | 36.00 | 0.00 | - | - | 1 | 301.56% |
| FAS240510C00090000 | 2024-05-02 2:33PM EDT | 90.00 | 8.50 | 7.00 | 10.00 | 0.00 | - | 2 | 5 | 86.72% |
| FAS240510C00091000 | 2024-04-22 11:16AM EDT | 91.00 | 9.90 | 7.90 | 9.40 | 0.00 | - | - | 1 | 69.87% |
| FAS240510C00091500 | 2024-04-25 9:51AM EDT | 91.50 | 9.70 | 7.40 | 8.10 | 0.00 | - | - | 3 | 53.22% |
| FAS240510C00092000 | 2024-04-26 11:37AM EDT | 92.00 | 9.50 | 6.90 | 8.20 | 0.00 | - | 5 | 5 | 60.74% |
| FAS240510C00092500 | 2024-04-22 12:33PM EDT | 92.50 | 9.57 | 5.10 | 7.20 | 0.00 | - | 1 | 22 | 62.21% |
| FAS240510C00093000 | 2024-04-26 12:08PM EDT | 93.00 | 8.90 | 6.10 | 6.60 | 0.00 | - | 5 | 5 | 56.25% |
| FAS240510C00094000 | 2024-05-02 3:11PM EDT | 94.00 | 4.80 | 5.20 | 5.70 | -0.50 | -9.43% | 1 | 4 | 52.78% |
| FAS240510C00094500 | 2024-04-23 9:50AM EDT | 94.50 | 4.20 | 4.80 | 5.90 | -5.50 | -56.70% | 1 | 3 | 53.37% |
| FAS240510C00095000 | 2024-05-03 2:13PM EDT | 95.00 | 4.99 | 2.55 | 4.60 | +0.78 | +18.53% | 4 | 18 | 43.75% |
| FAS240510C00095500 | 2024-05-02 3:33PM EDT | 95.50 | 3.30 | 2.75 | 4.20 | -0.55 | -14.29% | 6 | 10 | 42.97% |
| FAS240510C00096000 | 2024-05-03 2:57PM EDT | 96.00 | 3.90 | 3.60 | 3.80 | +0.40 | +11.43% | 35 | 41 | 41.90% |
| FAS240510C00097500 | 2024-05-03 1:43PM EDT | 97.50 | 3.10 | 1.65 | 2.75 | +0.35 | +12.73% | 5 | 31 | 40.14% |
| FAS240510C00098000 | 2024-05-03 3:57PM EDT | 98.00 | 2.31 | 1.45 | 2.45 | +0.16 | +7.44% | 22 | 16 | 39.89% |
| FAS240510C00098500 | 2024-05-01 3:34PM EDT | 98.50 | 1.75 | 2.00 | 2.15 | -1.45 | -45.31% | 1 | 6 | 39.26% |
| FAS240510C00099000 | 2024-05-03 3:47PM EDT | 99.00 | 1.82 | 1.75 | 1.90 | -1.58 | -46.47% | 60 | 66 | 39.21% |
| FAS240510C00099500 | 2024-05-03 1:40PM EDT | 99.50 | 1.95 | 1.50 | 1.65 | +0.30 | +18.18% | 98 | 43 | 38.77% |
| FAS240510C00100000 | 2024-05-03 3:41PM EDT | 100.00 | 1.60 | 1.25 | 1.40 | +0.25 | +18.52% | 62 | 150 | 37.94% |
| FAS240510C00101000 | 2024-05-03 3:57PM EDT | 101.00 | 0.90 | 0.90 | 1.00 | -0.22 | -19.64% | 21 | 16 | 36.99% |
| FAS240510C00101500 | 2024-05-03 3:30PM EDT | 101.50 | 0.83 | 0.75 | 0.85 | -0.02 | -2.35% | 196 | 48 | 36.96% |
| FAS240510C00102000 | 2024-05-03 3:54PM EDT | 102.00 | 0.65 | 0.60 | 0.75 | -0.25 | -27.78% | 26 | 44 | 37.70% |
| FAS240510C00103000 | 2024-05-03 3:47PM EDT | 103.00 | 0.51 | 0.45 | 0.50 | -0.07 | -12.07% | 20 | 114 | 36.82% |
| FAS240510C00104000 | 2024-05-03 3:54PM EDT | 104.00 | 0.32 | 0.25 | 0.35 | -0.03 | -8.57% | 25 | 141 | 37.11% |
| FAS240510C00105000 | 2024-05-03 11:51AM EDT | 105.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 3 | 34 | 37.79% |
| FAS240510C00105500 | 2024-04-29 1:39PM EDT | 105.50 | 1.15 | 0.15 | 0.20 | 0.00 | - | 4 | 7 | 37.60% |
| FAS240510C00106000 | 2024-05-03 1:48PM EDT | 106.00 | 0.16 | 0.10 | 0.20 | -0.06 | -27.27% | 3 | 39 | 39.65% |
| FAS240510C00106500 | 2024-05-03 10:04AM EDT | 106.50 | 0.25 | 0.10 | 0.15 | -1.01 | -80.16% | 5 | 15 | 38.87% |
| FAS240510C00107500 | 2024-05-03 11:19AM EDT | 107.50 | 0.10 | 0.00 | 0.70 | -0.22 | -68.75% | 44 | 12 | 52.44% |
| FAS240510C00108000 | 2024-05-03 3:45PM EDT | 108.00 | 0.05 | 0.05 | 0.15 | -0.17 | -77.27% | 1 | 22 | 44.34% |
| FAS240510C00109000 | 2024-04-29 11:10AM EDT | 109.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | 4 | 5 | 58.50% |
| FAS240510C00109500 | 2024-04-22 1:10PM EDT | 109.50 | 1.27 | 0.00 | 1.35 | 0.00 | - | 10 | 14 | 73.05% |
| FAS240510C00110000 | 2024-05-03 10:04AM EDT | 110.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 19 | 417 | 51.37% |
| FAS240510C00110500 | 2024-04-15 10:52AM EDT | 110.50 | 1.12 | 0.00 | 1.35 | 0.00 | - | - | 1 | 77.34% |
| FAS240510C00111000 | 2024-05-02 10:39AM EDT | 111.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 12 | 16 | 79.44% |
| FAS240510C00111500 | 2024-04-22 11:55AM EDT | 111.50 | 0.70 | 0.00 | 2.15 | 0.00 | - | - | 2 | 94.73% |
| FAS240510C00112000 | 2024-04-29 2:32PM EDT | 112.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 1 | 64 | 51.17% |
| FAS240510C00113000 | 2024-05-02 2:49PM EDT | 113.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 22 | 63.18% |
| FAS240510C00114000 | 2024-04-22 1:17PM EDT | 114.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | - | 20 | 91.55% |
| FAS240510C00115000 | 2024-04-12 9:54AM EDT | 115.00 | 0.70 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 73.24% |
| FAS240510C00116000 | 2024-04-11 11:41AM EDT | 116.00 | 0.91 | 0.00 | 1.35 | 0.00 | - | - | 8 | 99.22% |
| FAS240510C00118000 | 2024-04-11 12:41PM EDT | 118.00 | 0.68 | 0.00 | 0.55 | 0.00 | - | 3 | 15 | 86.23% |
| FAS240510C00120000 | 2024-04-22 2:17PM EDT | 120.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | - | 1 | 76.95% |
| FAS240510C00121000 | 2024-04-15 10:37AM EDT | 121.00 | 0.28 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 117.19% |
| FAS240510C00123000 | 2024-04-15 10:20AM EDT | 123.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 8 | 0 | 123.93% |
| FAS240510C00125000 | 2024-04-23 3:46PM EDT | 125.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 93.36% |
| FAS240510C00130000 | 2024-04-12 9:30AM EDT | 130.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 146.19% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240510P00070000 | 2024-04-17 1:18PM EDT | 70.00 | 0.39 | 0.00 | 1.35 | 0.00 | - | 4 | 6 | 187.50% |
| FAS240510P00075000 | 2024-05-03 9:58AM EDT | 75.00 | 0.05 | 0.00 | 0.20 | -0.45 | -90.00% | 1 | 8 | 107.42% |
| FAS240510P00080000 | 2024-04-25 2:39PM EDT | 80.00 | 0.29 | 0.00 | 1.35 | 0.00 | - | 4 | 25 | 127.73% |
| FAS240510P00084000 | 2024-04-25 3:01PM EDT | 84.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 10 | 104.98% |
| FAS240510P00085000 | 2024-04-22 1:29PM EDT | 85.00 | 0.54 | 0.00 | 0.25 | 0.00 | - | 11 | 43 | 66.99% |
| FAS240510P00086000 | 2024-04-22 9:59AM EDT | 86.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | - | 10 | 93.65% |
| FAS240510P00087000 | 2024-04-23 11:21AM EDT | 87.00 | 0.45 | 0.05 | 1.40 | 0.00 | - | - | 5 | 89.94% |
| FAS240510P00089000 | 2024-05-02 1:30PM EDT | 89.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 10 | 17 | 51.56% |
| FAS240510P00090000 | 2024-05-02 11:54AM EDT | 90.00 | 0.50 | 0.15 | 0.20 | 0.00 | - | 2 | 66 | 50.39% |
| FAS240510P00091000 | 2024-05-02 10:17AM EDT | 91.00 | 0.34 | 0.15 | 0.25 | -0.31 | -47.69% | 1 | 20 | 48.34% |
| FAS240510P00092000 | 2024-05-03 3:55PM EDT | 92.00 | 0.27 | 0.20 | 0.30 | -0.26 | -49.06% | 120 | 16 | 45.70% |
| FAS240510P00092500 | 2024-05-03 10:04AM EDT | 92.50 | 0.60 | 0.25 | 0.35 | -0.15 | -20.00% | 6 | 11 | 45.22% |
| FAS240510P00093500 | 2024-05-03 3:55PM EDT | 93.50 | 0.38 | 0.35 | 0.45 | -0.70 | -64.81% | 120 | 10 | 43.46% |
| FAS240510P00094000 | 2024-05-03 2:49PM EDT | 94.00 | 0.45 | 0.40 | 0.50 | -0.95 | -67.86% | 3 | 21 | 42.24% |
| FAS240510P00095000 | 2024-05-03 2:49PM EDT | 95.00 | 0.60 | 0.55 | 0.65 | -1.20 | -66.67% | 20 | 52 | 40.58% |
| FAS240510P00096000 | 2024-05-03 3:30PM EDT | 96.00 | 0.85 | 0.75 | 1.90 | -1.18 | -58.13% | 6 | 15 | 62.50% |
| FAS240510P00097000 | 2024-05-03 1:43PM EDT | 97.00 | 1.05 | 1.05 | 1.15 | -0.70 | -40.00% | 23 | 31 | 38.53% |
| FAS240510P00098000 | 2024-05-03 3:59PM EDT | 98.00 | 1.45 | 1.40 | 1.55 | -1.30 | -47.27% | 79 | 19 | 38.48% |
| FAS240510P00098500 | 2024-05-03 3:41PM EDT | 98.50 | 1.65 | 1.60 | 1.75 | -1.30 | -44.07% | 45 | 68 | 37.84% |
| FAS240510P00099000 | 2024-05-03 3:33PM EDT | 99.00 | 2.00 | 1.85 | 2.00 | -0.50 | -20.00% | 25 | 61 | 37.84% |
| FAS240510P00100000 | 2024-05-03 3:44PM EDT | 100.00 | 2.50 | 2.35 | 2.95 | -1.30 | -34.21% | 34 | 35 | 45.61% |
| FAS240510P00101000 | 2024-05-01 2:38PM EDT | 101.00 | 3.90 | 2.95 | 3.20 | 0.00 | - | 3 | 8 | 37.65% |
| FAS240510P00102000 | 2024-05-03 2:08PM EDT | 102.00 | 3.35 | 2.90 | 4.50 | -0.91 | -21.36% | 10 | 8 | 50.93% |
| FAS240510P00103000 | 2024-05-03 3:03PM EDT | 103.00 | 4.62 | 4.40 | 6.60 | -0.48 | -9.41% | 3 | 6 | 57.37% |
| FAS240510P00104000 | 2024-05-02 11:08AM EDT | 104.00 | 6.90 | 5.20 | 7.40 | 0.00 | - | 2 | 3 | 58.64% |
| FAS240510P00105000 | 2024-04-30 2:41PM EDT | 105.00 | 7.00 | 6.00 | 7.90 | 0.00 | - | 1 | 32 | 55.08% |
| FAS240510P00105500 | 2024-04-08 3:30PM EDT | 105.50 | 4.11 | 6.40 | 8.90 | 0.00 | - | - | 2 | 63.09% |
| FAS240510P00106000 | 2024-05-03 2:08PM EDT | 106.00 | 6.62 | 6.70 | 9.30 | +1.10 | +19.93% | 10 | 12 | 61.57% |
| FAS240510P00107500 | 2024-04-19 3:05PM EDT | 107.50 | 11.20 | 8.00 | 10.00 | 0.00 | - | 1 | 0 | 51.61% |
| FAS240510P00108000 | 2024-04-19 12:50PM EDT | 108.00 | 11.40 | 7.30 | 10.90 | 0.00 | - | 1 | 1 | 95.46% |
| FAS240510P00109000 | 2024-04-11 9:47AM EDT | 109.00 | 10.80 | 9.70 | 11.70 | 0.00 | - | - | 3 | 65.72% |
| FAS240510P00112000 | 2024-04-25 10:29AM EDT | 112.00 | 12.80 | 12.60 | 14.60 | 0.00 | - | - | 2 | 73.73% |
| FAS240510P00113000 | 2024-04-25 10:51AM EDT | 113.00 | 13.60 | 13.00 | 16.50 | 0.00 | - | - | 0 | 83.89% |
| FAS240510P00117000 | 2024-04-01 12:01PM EDT | 117.00 | 9.70 | 15.80 | 18.40 | 0.00 | - | - | 2 | 80.08% |
© 2024 Yahoo. Todos los derechos reservados.