Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.484,59 +96,83 (+0,25%) Nasdaq
16.317,69 -28,58 (-0,17%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,43 -0,83 (-1,05%) Bitcoin EUR
56.513,73 -955,88 (-1,66%)
Direxion Daily Regional Banks Bull 3X Shares (DPST)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:05PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240510C00045000 | 2024-05-07 2:55PM EDT | 45.00 | 30.95 | 30.30 | 34.10 | 0.00 | - | 82 | 82 | 687.11% |
| DPST240510C00050000 | 2024-05-10 12:20PM EDT | 50.00 | 26.53 | 25.00 | 28.00 | -0.12 | -0.45% | 5 | 454 | 713.28% |
| DPST240510C00055000 | 2024-05-09 2:29PM EDT | 55.00 | 21.68 | 21.70 | 22.10 | 0.00 | - | 51 | 246 | 403.52% |
| DPST240510C00056000 | 2024-04-29 11:22AM EDT | 56.00 | 12.70 | 20.30 | 21.30 | 0.00 | - | 3 | 4 | 358.59% |
| DPST240510C00056500 | 2024-04-25 2:55PM EDT | 56.50 | 12.80 | 20.20 | 20.60 | 0.00 | - | 6 | 2 | 376.56% |
| DPST240510C00057000 | 2024-04-26 2:31PM EDT | 57.00 | 12.70 | 19.40 | 20.40 | 0.00 | - | 5 | 14 | 367.58% |
| DPST240510C00058000 | 2024-05-09 11:08AM EDT | 58.00 | 19.80 | 18.70 | 19.70 | 0.00 | - | 3 | 4 | 407.81% |
| DPST240510C00058500 | 2024-04-30 10:41AM EDT | 58.50 | 8.60 | 18.20 | 18.60 | 0.00 | - | 1 | 6 | 341.02% |
| DPST240510C00059000 | 2024-04-26 3:00PM EDT | 59.00 | 11.20 | 17.70 | 18.30 | 0.00 | - | 1 | 5 | 352.73% |
| DPST240510C00060000 | 2024-04-30 3:22PM EDT | 60.00 | 6.39 | 16.40 | 17.80 | 0.00 | - | 4 | 12 | 352.73% |
| DPST240510C00061000 | 2024-04-30 1:09PM EDT | 61.00 | 6.07 | 15.10 | 17.30 | 0.00 | - | 1 | 15 | 349.80% |
| DPST240510C00061500 | 2024-04-26 3:55PM EDT | 61.50 | 8.60 | 15.10 | 15.50 | 0.00 | - | 18 | 21 | 267.97% |
| DPST240510C00062000 | 2024-05-01 2:35PM EDT | 62.00 | 7.70 | 14.60 | 16.30 | 0.00 | - | 15 | 13 | 365.04% |
| DPST240510C00062500 | 2024-04-30 3:22PM EDT | 62.50 | 4.86 | 14.20 | 14.50 | 0.00 | - | 1 | 2 | 262.50% |
| DPST240510C00063000 | 2024-05-03 1:34PM EDT | 63.00 | 10.80 | 12.10 | 14.10 | 0.00 | - | 12 | 15 | 297.27% |
| DPST240510C00063500 | 2024-05-10 11:28AM EDT | 63.50 | 12.80 | 13.20 | 13.60 | +4.60 | +56.10% | 3 | 4 | 255.66% |
| DPST240510C00064000 | 2024-04-26 9:35AM EDT | 64.00 | 7.70 | 12.60 | 13.00 | 0.00 | - | 5 | 6 | 228.13% |
| DPST240510C00064500 | 2024-04-23 9:32AM EDT | 64.50 | 6.60 | 12.10 | 12.50 | 0.00 | - | - | 3 | 219.92% |
| DPST240510C00065000 | 2024-05-09 11:01AM EDT | 65.00 | 12.30 | 11.70 | 13.10 | 0.00 | - | 3 | 33 | 299.22% |
| DPST240510C00065500 | 2024-05-01 2:43PM EDT | 65.50 | 6.50 | 11.10 | 11.60 | 0.00 | - | - | 19 | 213.67% |
| DPST240510C00066000 | 2024-05-08 9:45AM EDT | 66.00 | 8.50 | 10.70 | 11.10 | 0.00 | - | 2 | 42 | 214.06% |
| DPST240510C00066500 | 2024-05-03 2:04PM EDT | 66.50 | 8.14 | 10.20 | 10.60 | 0.00 | - | 1 | 9 | 205.86% |
| DPST240510C00067000 | 2024-05-06 1:39PM EDT | 67.00 | 10.00 | 9.70 | 10.10 | 0.00 | - | 6 | 22 | 197.27% |
| DPST240510C00067500 | 2024-05-02 9:47AM EDT | 67.50 | 4.50 | 9.20 | 9.50 | 0.00 | - | - | 3 | 181.25% |
| DPST240510C00068000 | 2024-05-02 12:00PM EDT | 68.00 | 4.15 | 8.70 | 9.10 | 0.00 | - | 9 | 20 | 180.86% |
| DPST240510C00069000 | 2024-05-08 9:35AM EDT | 69.00 | 5.20 | 7.70 | 8.10 | 0.00 | - | 7 | 32 | 164.06% |
| DPST240510C00069500 | 2024-05-08 9:31AM EDT | 69.50 | 4.28 | 6.20 | 7.60 | 0.00 | - | 2 | 3 | 179.88% |
| DPST240510C00070000 | 2024-05-10 12:41PM EDT | 70.00 | 6.95 | 6.80 | 7.10 | -0.50 | -6.71% | 2 | 314 | 153.71% |
| DPST240510C00070500 | 2024-05-10 10:19AM EDT | 70.50 | 6.70 | 6.10 | 6.60 | +0.15 | +2.29% | 10 | 52 | 132.62% |
| DPST240510C00071000 | 2024-05-09 9:39AM EDT | 71.00 | 4.50 | 5.60 | 6.10 | 0.00 | - | 1 | 117 | 124.41% |
| DPST240510C00071500 | 2024-05-08 10:01AM EDT | 71.50 | 3.07 | 5.20 | 5.80 | 0.00 | - | 1 | 9 | 133.01% |
| DPST240510C00072000 | 2024-05-10 10:35AM EDT | 72.00 | 4.89 | 4.70 | 7.00 | -0.51 | -9.44% | 2 | 44 | 196.48% |
| DPST240510C00072500 | 2024-05-09 3:26PM EDT | 72.50 | 4.60 | 4.20 | 5.00 | 0.00 | - | 5 | 20 | 124.02% |
| DPST240510C00073000 | 2024-05-09 2:43PM EDT | 73.00 | 3.30 | 3.70 | 4.20 | 0.00 | - | 6 | 31 | 100.59% |
| DPST240510C00073500 | 2024-05-10 12:14PM EDT | 73.50 | 3.60 | 3.20 | 3.70 | -0.33 | -8.40% | 1 | 8 | 91.41% |
| DPST240510C00074000 | 2024-05-09 3:58PM EDT | 74.00 | 3.50 | 2.75 | 3.00 | 0.00 | - | 3 | 55 | 75.20% |
| DPST240510C00074500 | 2024-05-10 10:33AM EDT | 74.50 | 2.50 | 2.30 | 2.60 | +0.10 | +4.17% | 13 | 51 | 72.27% |
| DPST240510C00075000 | 2024-05-10 10:27AM EDT | 75.00 | 1.15 | 1.80 | 2.10 | -0.81 | -41.33% | 20 | 172 | 62.11% |
| DPST240510C00075500 | 2024-05-10 10:33AM EDT | 75.50 | 1.55 | 1.40 | 1.60 | -0.63 | -28.90% | 1 | 14 | 54.88% |
| DPST240510C00076000 | 2024-05-10 9:39AM EDT | 76.00 | 0.68 | 0.95 | 1.20 | -0.87 | -56.13% | 49 | 144 | 56.15% |
| DPST240510C00076500 | 2024-05-10 11:01AM EDT | 76.50 | 0.40 | 0.65 | 0.80 | -0.55 | -57.89% | 7 | 44 | 48.24% |
| DPST240510C00077000 | 2024-05-10 11:01AM EDT | 77.00 | 0.21 | 0.35 | 0.50 | -0.89 | -80.91% | 12 | 139 | 43.65% |
| DPST240510C00077500 | 2024-05-10 10:00AM EDT | 77.50 | 0.70 | 0.20 | 0.30 | -0.15 | -17.65% | 14 | 25 | 41.60% |
| DPST240510C00078000 | 2024-05-10 11:59AM EDT | 78.00 | 0.15 | 0.10 | 0.15 | -0.50 | -76.92% | 39 | 191 | 38.67% |
| DPST240510C00078500 | 2024-05-09 12:57PM EDT | 78.50 | 0.40 | 0.00 | 0.10 | +0.11 | +37.93% | 10 | 23 | 41.02% |
| DPST240510C00079000 | 2024-05-10 9:37AM EDT | 79.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 141 | 48.05% |
| DPST240510C00079500 | 2024-05-10 10:43AM EDT | 79.50 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 10 | 67 | 55.08% |
| DPST240510C00080000 | 2024-05-10 10:52AM EDT | 80.00 | 0.03 | 0.00 | 0.25 | -0.12 | -80.00% | 16 | 526 | 65.23% |
| DPST240510C00080500 | 2024-05-09 12:41PM EDT | 80.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 49 | 58.20% |
| DPST240510C00081000 | 2024-05-10 11:39AM EDT | 81.00 | 0.05 | 0.00 | 0.05 | -0.11 | -68.75% | 6 | 208 | 56.25% |
| DPST240510C00082000 | 2024-05-10 10:02AM EDT | 82.00 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 24 | 193 | 86.33% |
| DPST240510C00083000 | 2024-05-09 12:29PM EDT | 83.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 93 | 76.56% |
| DPST240510C00084000 | 2024-05-09 9:35AM EDT | 84.00 | 0.64 | 0.00 | 0.85 | +0.59 | +1,180.00% | 11 | 471 | 156.84% |
| DPST240510C00085000 | 2024-05-10 10:13AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 221 | 94.53% |
| DPST240510C00086000 | 2024-05-07 3:59PM EDT | 86.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 6 | 17 | 218.75% |
| DPST240510C00087000 | 2024-05-06 3:22PM EDT | 87.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 2 | 232.62% |
| DPST240510C00088000 | 2024-05-08 12:53PM EDT | 88.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 86 | 245.90% |
| DPST240510C00089000 | 2024-05-07 3:59PM EDT | 89.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 107 | 105 | 247.85% |
| DPST240510C00090000 | 2024-05-06 12:46PM EDT | 90.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 5 | 25 | 290.23% |
| DPST240510C00095000 | 2024-04-10 1:04PM EDT | 95.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 20 | 65 | 175.00% |
| DPST240510C00100000 | 2024-04-15 9:37AM EDT | 100.00 | 0.32 | 0.00 | 1.50 | 0.00 | - | 3 | 14 | 383.98% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240510P00045000 | 2024-04-30 3:59PM EDT | 45.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 2 | 13 | 813.28% |
| DPST240510P00050000 | 2024-05-08 10:03AM EDT | 50.00 | 0.04 | 0.00 | 1.85 | 0.00 | - | 15 | 121 | 628.13% |
| DPST240510P00051000 | 2024-05-03 12:06PM EDT | 51.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 101 | 1 | 572.27% |
| DPST240510P00052000 | 2024-04-30 3:24PM EDT | 52.00 | 0.41 | 0.00 | 1.85 | 0.00 | - | - | 116 | 582.03% |
| DPST240510P00053000 | 2024-05-03 3:51PM EDT | 53.00 | 0.02 | 0.00 | 1.85 | 0.00 | - | 118 | 128 | 559.38% |
| DPST240510P00054000 | 2024-05-07 3:04PM EDT | 54.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 54 | 507.42% |
| DPST240510P00055000 | 2024-05-08 3:51PM EDT | 55.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 11 | 293 | 486.33% |
| DPST240510P00056000 | 2024-05-08 11:00AM EDT | 56.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 95 | 192 | 465.63% |
| DPST240510P00056500 | 2024-05-09 9:33AM EDT | 56.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 20 | 57 | 455.47% |
| DPST240510P00057000 | 2024-05-08 12:17PM EDT | 57.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 19 | 144 | 445.31% |
| DPST240510P00057500 | 2024-05-03 9:30AM EDT | 57.50 | 0.14 | 0.00 | 1.50 | 0.00 | - | 4 | 33 | 435.16% |
| DPST240510P00058000 | 2024-05-08 3:44PM EDT | 58.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 20 | 37 | 425.00% |
| DPST240510P00058500 | 2024-05-08 3:46PM EDT | 58.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 121 | 137 | 218.75% |
| DPST240510P00059000 | 2024-05-08 3:46PM EDT | 59.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 16 | 98 | 405.08% |
| DPST240510P00060000 | 2024-05-08 3:46PM EDT | 60.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 7 | 335 | 409.77% |
| DPST240510P00061000 | 2024-05-07 3:15PM EDT | 61.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 18 | 365.43% |
| DPST240510P00061500 | 2024-05-09 9:42AM EDT | 61.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 52 | 66 | 344.92% |
| DPST240510P00062000 | 2024-05-09 9:42AM EDT | 62.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 177 | 205 | 195.31% |
| DPST240510P00062500 | 2024-05-10 11:54AM EDT | 62.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 429 | 171.88% |
| DPST240510P00063000 | 2024-05-03 1:12PM EDT | 63.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 7 | 11 | 165.63% |
| DPST240510P00063500 | 2024-05-10 11:18AM EDT | 63.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 3 | 42 | 159.38% |
| DPST240510P00064000 | 2024-05-06 11:44AM EDT | 64.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 5 | 21 | 307.23% |
| DPST240510P00064500 | 2024-05-06 2:50PM EDT | 64.50 | 0.15 | 0.00 | 1.85 | 0.00 | - | 100 | 115 | 318.75% |
| DPST240510P00065000 | 2024-05-09 10:33AM EDT | 65.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 2 | 225 | 317.19% |
| DPST240510P00065500 | 2024-05-09 2:07PM EDT | 65.50 | 0.05 | 0.00 | 2.00 | 0.00 | - | 2 | 89 | 307.03% |
| DPST240510P00066000 | 2024-05-09 2:41PM EDT | 66.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 2 | 19 | 144.53% |
| DPST240510P00066500 | 2024-05-07 2:12PM EDT | 66.50 | 0.22 | 0.00 | 2.40 | 0.00 | - | 5 | 16 | 307.03% |
| DPST240510P00067000 | 2024-05-10 12:46PM EDT | 67.00 | 0.02 | 0.00 | 2.25 | -0.03 | -60.00% | 3 | 45 | 289.06% |
| DPST240510P00067500 | 2024-05-02 2:35PM EDT | 67.50 | 1.75 | 0.00 | 2.35 | 0.00 | - | 4 | 34 | 283.59% |
| DPST240510P00068000 | 2024-05-08 9:30AM EDT | 68.00 | 0.29 | 0.00 | 2.35 | 0.00 | - | 5 | 42 | 273.05% |
| DPST240510P00069000 | 2024-05-09 2:04PM EDT | 69.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 76 | 161.72% |
| DPST240510P00069500 | 2024-05-09 1:57PM EDT | 69.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 22 | 57 | 201.56% |
| DPST240510P00070000 | 2024-05-09 1:46PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 93 | 84.38% |
| DPST240510P00070500 | 2024-05-09 3:02PM EDT | 70.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 38 | 182.23% |
| DPST240510P00071000 | 2024-05-10 12:51PM EDT | 71.00 | 0.03 | 0.00 | 0.05 | -0.04 | -50.00% | 7 | 117 | 72.66% |
| DPST240510P00071500 | 2024-05-09 11:31AM EDT | 71.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 29 | 162.30% |
| DPST240510P00072000 | 2024-05-10 10:48AM EDT | 72.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 52 | 69.14% |
| DPST240510P00072500 | 2024-05-09 11:54AM EDT | 72.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 45 | 62.89% |
| DPST240510P00073000 | 2024-05-10 12:22PM EDT | 73.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 12 | 47 | 56.25% |
| DPST240510P00073500 | 2024-05-08 1:45PM EDT | 73.50 | 0.15 | 0.00 | 0.10 | -0.54 | -78.26% | 2 | 173 | 50.00% |
| DPST240510P00074000 | 2024-05-09 12:57PM EDT | 74.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 58 | 245 | 51.56% |
| DPST240510P00074500 | 2024-05-10 9:45AM EDT | 74.50 | 0.20 | 0.00 | 0.15 | -0.05 | -20.00% | 12 | 142 | 49.81% |
| DPST240510P00075000 | 2024-05-10 11:49AM EDT | 75.00 | 0.12 | 0.05 | 0.10 | -0.28 | -70.00% | 16 | 78 | 35.94% |
| DPST240510P00075500 | 2024-05-10 10:50AM EDT | 75.50 | 0.60 | 0.05 | 0.15 | -0.07 | -10.45% | 16 | 400 | 32.42% |
| DPST240510P00076000 | 2024-05-10 10:53AM EDT | 76.00 | 0.60 | 0.15 | 0.25 | +0.05 | +9.09% | 20 | 90 | 29.98% |
| DPST240510P00076500 | 2024-05-09 12:41PM EDT | 76.50 | 1.10 | 0.25 | 0.35 | 0.00 | - | 5 | 119 | 23.63% |
| DPST240510P00077000 | 2024-05-09 3:50PM EDT | 77.00 | 1.43 | 0.50 | 0.60 | +0.63 | +78.75% | 9 | 47 | 20.70% |
| DPST240510P00077500 | 2024-05-09 2:47PM EDT | 77.50 | 1.50 | 0.75 | 0.95 | -0.30 | -16.67% | 1 | 5 | 12.50% |
| DPST240510P00078000 | 2024-05-10 11:48AM EDT | 78.00 | 1.60 | 1.10 | 2.65 | -0.20 | -11.11% | 2 | 21 | 61.33% |
| DPST240510P00078500 | 2024-05-09 3:52PM EDT | 78.50 | 2.25 | 1.55 | 1.75 | +0.80 | +55.17% | 2 | 10 | 0.00% |
| DPST240510P00079000 | 2024-05-08 3:45PM EDT | 79.00 | 3.28 | 2.00 | 2.30 | 0.00 | - | 20 | 19 | 0.00% |
| DPST240510P00079500 | 2024-04-22 11:18AM EDT | 79.50 | 13.30 | 2.35 | 2.75 | 0.00 | - | - | 2 | 0.00% |
| DPST240510P00080000 | 2024-05-10 11:08AM EDT | 80.00 | 4.70 | 3.00 | 3.30 | +0.10 | +2.17% | 32 | 75 | 0.00% |
| DPST240510P00081000 | 2024-05-10 11:11AM EDT | 81.00 | 5.40 | 3.90 | 4.40 | +1.85 | +52.11% | 10 | 2 | 0.00% |
| DPST240510P00082000 | 2024-05-06 10:27AM EDT | 82.00 | 5.90 | 4.90 | 5.30 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.