Italia markets closed
Dow Jones
38.287,37 -398,95 (-1,03%) Nasdaq
16.703,55 -31,47 (-0,19%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0889 +0,0034 (+0,32%) Bitcoin EUR
63.518,97 +1.033,87 (+1,65%) CMC Crypto 200
1.486,46 +18,52 (+1,26%)
Direxion Daily Regional Banks Bull 3X Shares (DPST)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:46PM EDT. Mercato aperto.
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240607C00046000 | 2024-05-31 3:30PM EDT | 46.00 | 22.46 | 18.90 | 21.20 | 0.00 | - | 3 | 3 | 255.47% |
| DPST240607C00050000 | 2024-05-31 3:23PM EDT | 50.00 | 18.54 | 15.30 | 17.30 | 0.00 | - | 175 | 175 | 224.71% |
| DPST240607C00055000 | 2024-05-31 3:56PM EDT | 55.00 | 14.32 | 10.60 | 11.90 | 0.00 | - | 421 | 421 | 163.28% |
| DPST240607C00058000 | 2024-05-31 9:41AM EDT | 58.00 | 10.85 | 8.00 | 9.30 | 0.00 | - | 3 | 8 | 146.97% |
| DPST240607C00060000 | 2024-06-03 11:53AM EDT | 60.00 | 7.00 | 6.40 | 6.60 | -1.92 | -21.52% | 1 | 4 | 116.11% |
| DPST240607C00061000 | 2024-06-03 12:18PM EDT | 61.00 | 5.49 | 5.70 | 5.90 | -3.26 | -37.26% | 22 | 18 | 115.33% |
| DPST240607C00062000 | 2024-05-30 11:24AM EDT | 62.00 | 6.00 | 4.90 | 5.20 | 0.00 | - | 2 | 21 | 111.23% |
| DPST240607C00063000 | 2024-05-31 2:06PM EDT | 63.00 | 6.72 | 4.20 | 4.50 | 0.00 | - | 29 | 32 | 107.62% |
| DPST240607C00063500 | 2024-05-30 10:14AM EDT | 63.50 | 3.85 | 3.90 | 4.20 | 0.00 | - | 2 | 2 | 107.03% |
| DPST240607C00064000 | 2024-06-03 12:18PM EDT | 64.00 | 3.52 | 3.60 | 3.90 | -2.53 | -41.82% | 31 | 56 | 106.01% |
| DPST240607C00064500 | 2024-05-29 9:58AM EDT | 64.50 | 2.51 | 3.30 | 3.60 | 0.00 | - | - | 1 | 104.59% |
| DPST240607C00065000 | 2024-06-03 12:28PM EDT | 65.00 | 3.20 | 3.00 | 3.20 | -1.25 | -29.00% | 25 | 98 | 101.17% |
| DPST240607C00065500 | 2024-06-03 9:50AM EDT | 65.50 | 4.80 | 2.80 | 3.00 | +0.44 | +10.09% | 1 | 20 | 102.25% |
| DPST240607C00066000 | 2024-05-31 3:19PM EDT | 66.00 | 4.01 | 2.55 | 2.70 | 0.00 | - | 16 | 17 | 100.49% |
| DPST240607C00066500 | 2024-05-30 10:29AM EDT | 66.50 | 2.35 | 2.30 | 2.55 | 0.00 | - | 6 | 6 | 100.73% |
| DPST240607C00067000 | 2024-06-03 10:24AM EDT | 67.00 | 3.30 | 2.10 | 2.25 | -0.50 | -13.16% | 6 | 26 | 98.93% |
| DPST240607C00067500 | 2024-06-03 12:25PM EDT | 67.50 | 2.00 | 1.95 | 2.15 | -1.60 | -44.44% | 3 | 16 | 100.88% |
| DPST240607C00068000 | 2024-06-03 12:12PM EDT | 68.00 | 1.88 | 1.80 | 1.95 | -1.42 | -43.03% | 7 | 57 | 100.78% |
| DPST240607C00068500 | 2024-06-03 11:51AM EDT | 68.50 | 1.90 | 1.55 | 1.70 | -0.05 | -2.56% | 9 | 16 | 97.56% |
| DPST240607C00069000 | 2024-06-03 10:50AM EDT | 69.00 | 1.90 | 1.45 | 1.60 | -0.85 | -30.91% | 12 | 28 | 99.32% |
| DPST240607C00069500 | 2024-05-31 3:53PM EDT | 69.50 | 2.05 | 1.25 | 1.40 | -0.35 | -14.58% | 10 | 12 | 96.97% |
| DPST240607C00070000 | 2024-06-03 12:23PM EDT | 70.00 | 1.15 | 1.15 | 1.30 | -1.25 | -52.08% | 254 | 115 | 97.95% |
| DPST240607C00070500 | 2024-05-31 12:33PM EDT | 70.50 | 1.80 | 1.00 | 1.15 | 0.00 | - | 8 | 43 | 96.63% |
| DPST240607C00071000 | 2024-06-03 12:04PM EDT | 71.00 | 1.02 | 0.90 | 1.00 | -0.73 | -41.71% | 45 | 30 | 95.80% |
| DPST240607C00071500 | 2024-06-03 10:41AM EDT | 71.50 | 1.04 | 0.80 | 0.95 | -0.61 | -36.97% | 7 | 38 | 96.78% |
| DPST240607C00072000 | 2024-06-03 11:17AM EDT | 72.00 | 0.99 | 0.75 | 0.85 | -0.46 | -31.72% | 22 | 117 | 97.46% |
| DPST240607C00072500 | 2024-06-03 10:02AM EDT | 72.50 | 1.10 | 0.65 | 0.75 | -0.08 | -6.78% | 7 | 13 | 96.58% |
| DPST240607C00073000 | 2024-06-03 12:15PM EDT | 73.00 | 0.58 | 0.55 | 0.70 | -0.33 | -36.26% | 42 | 30 | 96.58% |
| DPST240607C00073500 | 2024-06-03 11:07AM EDT | 73.50 | 0.62 | 0.50 | 0.60 | -0.28 | -31.11% | 28 | 22 | 96.09% |
| DPST240607C00074000 | 2024-06-03 11:58AM EDT | 74.00 | 0.48 | 0.45 | 0.55 | -0.32 | -40.00% | 35 | 80 | 96.68% |
| DPST240607C00074500 | 2024-05-31 2:59PM EDT | 74.50 | 0.67 | 0.40 | 0.50 | 0.00 | - | 3 | 16 | 97.07% |
| DPST240607C00075000 | 2024-06-03 10:15AM EDT | 75.00 | 0.50 | 0.35 | 0.40 | -0.18 | -26.47% | 50 | 181 | 95.31% |
| DPST240607C00075500 | 2024-05-31 3:15PM EDT | 75.50 | 0.41 | 0.30 | 0.40 | -0.16 | -28.07% | 10 | 23 | 96.68% |
| DPST240607C00076000 | 2024-06-03 9:47AM EDT | 76.00 | 0.37 | 0.30 | 0.35 | -0.18 | -32.73% | 15 | 33 | 97.95% |
| DPST240607C00076500 | 2024-06-03 10:06AM EDT | 76.50 | 0.40 | 0.25 | 0.35 | 0.00 | - | 10 | 13 | 98.93% |
| DPST240607C00077000 | 2024-06-03 11:38AM EDT | 77.00 | 0.30 | 0.20 | 0.35 | -0.05 | -14.29% | 8 | 69 | 99.80% |
| DPST240607C00077500 | 2024-06-03 10:41AM EDT | 77.50 | 0.20 | 0.20 | 0.30 | -0.25 | -55.56% | 17 | 8 | 100.39% |
| DPST240607C00078000 | 2024-06-03 12:18PM EDT | 78.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 100 | 81 | 98.24% |
| DPST240607C00078500 | 2024-05-28 11:01AM EDT | 78.50 | 0.45 | 0.15 | 0.20 | 0.00 | - | 3 | 3 | 98.05% |
| DPST240607C00079000 | 2024-06-03 11:47AM EDT | 79.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 9 | 8 | 103.52% |
| DPST240607C00079500 | 2024-05-28 2:37PM EDT | 79.50 | 0.21 | 0.10 | 0.25 | 0.00 | - | 13 | 13 | 103.13% |
| DPST240607C00080000 | 2024-06-03 10:38AM EDT | 80.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 58 | 95 | 102.54% |
| DPST240607C00081000 | 2024-06-03 10:39AM EDT | 81.00 | 0.10 | 0.10 | 0.20 | -0.15 | -60.00% | 3 | 26 | 107.42% |
| DPST240607C00081500 | 2024-06-03 11:34AM EDT | 81.50 | 0.15 | 0.10 | 0.20 | -0.08 | -34.78% | 2 | 26 | 109.77% |
| DPST240607C00082000 | 2024-05-28 3:31PM EDT | 82.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 13 | 107 | 104.30% |
| DPST240607C00083000 | 2024-06-03 9:51AM EDT | 83.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 4 | 15 | 112.89% |
| DPST240607C00083500 | 2024-05-29 10:47AM EDT | 83.50 | 0.17 | 0.05 | 1.30 | 0.00 | - | 3 | 1 | 166.21% |
| DPST240607C00084000 | 2024-05-28 2:22PM EDT | 84.00 | 0.10 | 0.05 | 1.35 | 0.00 | - | 4 | 29 | 170.70% |
| DPST240607C00085000 | 2024-06-03 11:03AM EDT | 85.00 | 0.10 | 0.05 | 0.60 | -0.01 | -9.09% | 179 | 69 | 146.48% |
| DPST240607C00086000 | 2024-05-28 1:12PM EDT | 86.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 12 | 116.41% |
| DPST240607C00088000 | 2024-05-24 10:48AM EDT | 88.00 | 0.10 | 0.05 | 1.60 | 0.00 | - | 6 | 11 | 200.39% |
| DPST240607C00090000 | 2024-05-28 12:14PM EDT | 90.00 | 0.06 | 0.05 | 0.35 | -0.02 | -25.00% | 16 | 14 | 154.69% |
| DPST240607C00092000 | 2024-05-31 3:37PM EDT | 92.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 4 | 4 | 211.52% |
| DPST240607C00095000 | 2024-05-22 2:23PM EDT | 95.00 | 0.15 | 0.00 | 1.70 | 0.00 | - | 7 | 23 | 236.43% |
| DPST240607C00100000 | 2024-05-29 3:50PM EDT | 100.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 61 | 67 | 285.45% |
| DPST240607C00105000 | 2024-05-30 1:59PM EDT | 105.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 1 | 24 | 307.13% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240607P00046000 | 2024-06-03 12:22PM EDT | 46.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 54 | 94 | 146.48% |
| DPST240607P00047000 | 2024-06-03 11:50AM EDT | 47.00 | 0.09 | 0.05 | 0.15 | +0.04 | +50.00% | 37 | 7 | 145.31% |
| DPST240607P00048000 | 2024-06-03 12:21PM EDT | 48.00 | 0.10 | 0.10 | 0.45 | +0.05 | +100.00% | 47 | 29 | 166.41% |
| DPST240607P00049000 | 2024-06-03 9:36AM EDT | 49.00 | 0.05 | 0.10 | 2.20 | 0.00 | - | 52 | 1 | 230.86% |
| DPST240607P00050000 | 2024-06-03 9:36AM EDT | 50.00 | 0.15 | 0.15 | 0.20 | +0.02 | +66.67% | 121 | 267 | 134.38% |
| DPST240607P00052000 | 2024-06-03 12:22PM EDT | 52.00 | 0.22 | 0.20 | 0.30 | +0.02 | +10.00% | 39 | 2 | 127.15% |
| DPST240607P00053000 | 2024-06-03 11:59AM EDT | 53.00 | 0.24 | 0.20 | 0.35 | -0.17 | -41.46% | 7 | 1 | 121.09% |
| DPST240607P00054000 | 2024-05-29 3:31PM EDT | 54.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | - | 3 | 119.34% |
| DPST240607P00055000 | 2024-06-03 12:20PM EDT | 55.00 | 0.42 | 0.35 | 0.45 | +0.32 | +355.56% | 160 | 192 | 114.36% |
| DPST240607P00056000 | 2024-06-03 11:05AM EDT | 56.00 | 0.45 | 0.45 | 0.50 | +0.25 | +125.00% | 51 | 96 | 110.55% |
| DPST240607P00057000 | 2024-06-03 12:18PM EDT | 57.00 | 0.60 | 0.55 | 0.70 | +0.37 | +160.87% | 388 | 109 | 110.35% |
| DPST240607P00058000 | 2024-06-03 12:07PM EDT | 58.00 | 0.65 | 0.70 | 0.80 | +0.40 | +160.00% | 109 | 106 | 107.13% |
| DPST240607P00059000 | 2024-06-03 12:28PM EDT | 59.00 | 0.90 | 0.85 | 0.95 | +0.60 | +200.00% | 106 | 137 | 104.00% |
| DPST240607P00060000 | 2024-06-03 12:27PM EDT | 60.00 | 1.10 | 1.05 | 1.15 | +0.75 | +182.93% | 555 | 286 | 101.81% |
| DPST240607P00061000 | 2024-06-03 12:15PM EDT | 61.00 | 1.30 | 1.30 | 1.40 | +0.81 | +165.31% | 65 | 47 | 100.20% |
| DPST240607P00062000 | 2024-06-03 12:23PM EDT | 62.00 | 1.70 | 1.60 | 1.75 | +1.12 | +193.10% | 111 | 85 | 99.71% |
| DPST240607P00063000 | 2024-06-03 11:46AM EDT | 63.00 | 1.66 | 1.85 | 2.05 | +0.98 | +144.12% | 121 | 154 | 95.80% |
| DPST240607P00063500 | 2024-06-03 10:00AM EDT | 63.50 | 0.84 | 2.10 | 2.30 | -0.07 | -7.69% | 60 | 30 | 97.17% |
| DPST240607P00064000 | 2024-06-03 12:06PM EDT | 64.00 | 2.30 | 2.25 | 2.45 | +1.22 | +112.96% | 23 | 80 | 94.63% |
| DPST240607P00064500 | 2024-06-03 12:18PM EDT | 64.50 | 2.65 | 2.45 | 2.65 | +0.30 | +12.77% | 28 | 27 | 93.31% |
| DPST240607P00065000 | 2024-06-03 12:27PM EDT | 65.00 | 2.85 | 2.70 | 2.90 | +1.44 | +102.13% | 119 | 158 | 93.26% |
| DPST240607P00065500 | 2024-06-03 11:57AM EDT | 65.50 | 2.70 | 2.90 | 3.10 | +1.15 | +74.19% | 26 | 29 | 91.06% |
| DPST240607P00066000 | 2024-06-03 11:56AM EDT | 66.00 | 2.95 | 3.10 | 3.40 | +1.35 | +84.38% | 40 | 69 | 90.04% |
| DPST240607P00066500 | 2024-06-03 11:21AM EDT | 66.50 | 2.93 | 3.40 | 3.70 | +0.88 | +42.93% | 18 | 8 | 90.23% |
| DPST240607P00067000 | 2024-06-03 11:00AM EDT | 67.00 | 2.65 | 3.70 | 3.90 | +0.90 | +51.43% | 16 | 117 | 88.28% |
| DPST240607P00067500 | 2024-06-03 11:33AM EDT | 67.50 | 3.50 | 4.10 | 4.30 | +1.25 | +55.56% | 11 | 14 | 90.97% |
| DPST240607P00068000 | 2024-06-03 12:15PM EDT | 68.00 | 4.50 | 4.40 | 4.60 | +2.35 | +109.30% | 47 | 37 | 89.75% |
| DPST240607P00068500 | 2024-06-03 11:00AM EDT | 68.50 | 4.50 | 4.70 | 4.90 | +2.20 | +95.65% | 30 | 15 | 88.09% |
| DPST240607P00069000 | 2024-06-03 12:06PM EDT | 69.00 | 5.00 | 5.00 | 5.20 | +2.20 | +78.57% | 8 | 28 | 85.74% |
| DPST240607P00069500 | 2024-05-31 2:46PM EDT | 69.50 | 3.60 | 5.30 | 5.60 | 0.00 | - | 17 | 9 | 84.77% |
| DPST240607P00070000 | 2024-06-03 11:19AM EDT | 70.00 | 4.90 | 5.70 | 5.90 | +0.95 | +24.05% | 7 | 86 | 83.20% |
| DPST240607P00070500 | 2024-05-31 11:18AM EDT | 70.50 | 3.85 | 6.10 | 6.30 | 0.00 | - | 2 | 5 | 83.30% |
| DPST240607P00071000 | 2024-06-03 10:48AM EDT | 71.00 | 5.00 | 6.40 | 6.70 | +1.10 | +28.21% | 2 | 15 | 80.47% |
| DPST240607P00071500 | 2024-05-31 3:59PM EDT | 71.50 | 4.00 | 6.90 | 7.20 | 0.00 | - | 1 | 2 | 84.38% |
| DPST240607P00072000 | 2024-06-03 9:35AM EDT | 72.00 | 3.60 | 7.10 | 7.50 | -1.80 | -33.33% | 65 | 12 | 74.41% |
| DPST240607P00072500 | 2024-06-03 10:38AM EDT | 72.50 | 5.60 | 7.70 | 7.90 | -0.20 | -3.45% | 3 | 14 | 77.93% |
| DPST240607P00073000 | 2024-05-31 11:25AM EDT | 73.00 | 5.60 | 8.10 | 8.40 | 0.00 | - | 2 | 27 | 77.93% |
| DPST240607P00073500 | 2024-05-31 9:37AM EDT | 73.50 | 6.30 | 7.70 | 8.80 | 0.00 | - | 1 | 6 | 84.67% |
| DPST240607P00074000 | 2024-06-03 11:49AM EDT | 74.00 | 8.36 | 8.10 | 9.20 | +2.16 | +34.84% | 1 | 58 | 80.66% |
| DPST240607P00074500 | 2024-05-30 11:21AM EDT | 74.50 | 8.20 | 8.70 | 9.70 | 0.00 | - | 3 | 5 | 83.79% |
| DPST240607P00075000 | 2024-06-03 9:50AM EDT | 75.00 | 6.70 | 9.90 | 10.20 | +0.30 | +4.69% | 6 | 69 | 71.88% |
| DPST240607P00075500 | 2024-05-28 9:52AM EDT | 75.50 | 5.50 | 10.10 | 10.70 | 0.00 | - | 1 | 14 | 89.84% |
| DPST240607P00076000 | 2024-05-31 12:51PM EDT | 76.00 | 8.68 | 10.50 | 11.80 | 0.00 | - | 7 | 14 | 88.28% |
| DPST240607P00076500 | 2024-05-22 9:44AM EDT | 76.50 | 3.21 | 9.30 | 12.70 | 0.00 | - | - | 27 | 153.22% |
| DPST240607P00077000 | 2024-05-30 9:30AM EDT | 77.00 | 3.90 | 11.20 | 14.00 | -7.55 | -65.94% | 5 | 22 | 126.17% |
| DPST240607P00077500 | 2024-05-30 9:30AM EDT | 77.50 | 11.72 | 11.70 | 13.10 | 0.00 | - | 1 | 21 | 129.39% |
| DPST240607P00078000 | 2024-06-03 11:30AM EDT | 78.00 | 11.50 | 12.30 | 14.10 | +2.94 | +34.35% | 26 | 102 | 104.10% |
| DPST240607P00078500 | 2024-05-29 12:52PM EDT | 78.50 | 15.70 | 12.70 | 15.00 | 0.00 | - | 1 | 3 | 119.14% |
| DPST240607P00079000 | 2024-05-17 12:57PM EDT | 79.00 | 3.30 | 13.10 | 15.00 | 0.00 | - | 10 | 12 | 92.19% |
| DPST240607P00080000 | 2024-05-30 12:18PM EDT | 80.00 | 12.80 | 13.00 | 15.80 | 0.00 | - | 18 | 23 | 156.84% |
| DPST240607P00081000 | 2024-05-30 9:35AM EDT | 81.00 | 14.60 | 15.10 | 17.00 | 0.00 | - | 10 | 57 | 101.56% |
| DPST240607P00081500 | 2024-05-15 10:07AM EDT | 81.50 | 4.80 | 15.00 | 17.80 | 0.00 | - | - | 10 | 192.38% |
| DPST240607P00082000 | 2024-05-23 2:44PM EDT | 82.00 | 13.00 | 15.20 | 18.60 | 0.00 | - | - | 5 | 209.86% |
| DPST240607P00084000 | 2024-05-20 2:08PM EDT | 84.00 | 6.60 | 17.00 | 21.00 | 0.00 | - | - | 1 | 104.69% |
| DPST240607P00085000 | 2024-06-03 9:55AM EDT | 85.00 | 16.45 | 18.30 | 21.00 | +3.75 | +29.53% | 30 | 39 | 198.14% |
| DPST240607P00090000 | 2024-05-20 3:05PM EDT | 90.00 | 11.70 | 23.50 | 25.50 | 0.00 | - | - | 3 | 191.21% |
| DPST240607P00095000 | 2024-05-14 11:04AM EDT | 95.00 | 17.00 | 28.00 | 31.90 | 0.00 | - | - | 1 | 118.75% |
| DPST240607P00100000 | 2024-05-14 11:04AM EDT | 100.00 | 21.40 | 32.60 | 36.90 | 0.00 | - | - | 1 | 325.00% |
© 2024 Yahoo. Tutti i diritti riservati.