Italia markets closed
Dow Jones
38.960,13 +75,87 (+0,20%) Nasdaq
16.285,59 -46,96 (-0,29%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0752 -0,0007 (-0,06%) Bitcoin EUR
57.980,49 -1.098,59 (-1,86%) CMC Crypto 200
1.324,60 +29,93 (+2,31%)
Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:48PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240510C00065000 | 2024-04-17 12:57PM EDT | 65.00 | 28.00 | 37.20 | 40.30 | 0.00 | - | - | 1 | 212.50% |
| FAS240510C00080000 | 2024-05-06 1:02PM EDT | 80.00 | 21.20 | 22.60 | 23.80 | 0.00 | - | 1 | 22 | 140.63% |
| FAS240510C00085000 | 2024-05-06 1:03PM EDT | 85.00 | 16.30 | 18.10 | 18.90 | 0.00 | - | 1 | 1 | 127.73% |
| FAS240510C00089000 | 2024-05-02 11:06AM EDT | 89.00 | 8.70 | 14.40 | 15.90 | 0.00 | - | - | 7 | 124.61% |
| FAS240510C00090000 | 2024-05-02 2:33PM EDT | 90.00 | 8.50 | 13.20 | 13.70 | 0.00 | - | 2 | 5 | 0.00% |
| FAS240510C00091000 | 2024-04-22 11:16AM EDT | 91.00 | 9.90 | 12.10 | 13.10 | 0.00 | - | - | 1 | 107.23% |
| FAS240510C00091500 | 2024-04-25 9:51AM EDT | 91.50 | 9.70 | 10.80 | 12.30 | 0.00 | - | - | 3 | 75.78% |
| FAS240510C00092000 | 2024-04-26 11:37AM EDT | 92.00 | 9.50 | 11.50 | 11.90 | 0.00 | - | 5 | 5 | 84.57% |
| FAS240510C00092500 | 2024-04-22 12:33PM EDT | 92.50 | 9.57 | 10.60 | 11.60 | 0.00 | - | 1 | 22 | 96.88% |
| FAS240510C00093000 | 2024-04-26 12:08PM EDT | 93.00 | 8.90 | 9.90 | 11.70 | 0.00 | - | 5 | 5 | 67.58% |
| FAS240510C00093500 | 2024-05-03 10:32AM EDT | 93.50 | 5.00 | 9.20 | 11.70 | 0.00 | - | 24 | 18 | 79.49% |
| FAS240510C00094000 | 2024-05-03 10:05AM EDT | 94.00 | 4.80 | 9.50 | 10.40 | 0.00 | - | 1 | 4 | 76.37% |
| FAS240510C00094500 | 2024-05-03 10:32AM EDT | 94.50 | 4.20 | 8.50 | 9.30 | 0.00 | - | 1 | 4 | 59.18% |
| FAS240510C00095000 | 2024-05-03 2:13PM EDT | 95.00 | 4.99 | 8.40 | 8.80 | 0.00 | - | 4 | 19 | 56.45% |
| FAS240510C00095500 | 2024-05-03 10:38AM EDT | 95.50 | 3.30 | 7.90 | 9.70 | 0.00 | - | 6 | 16 | 86.57% |
| FAS240510C00096000 | 2024-05-08 10:06AM EDT | 96.00 | 6.70 | 6.30 | 9.10 | -0.90 | -11.84% | 2 | 36 | 115.19% |
| FAS240510C00096500 | 2024-05-03 1:43PM EDT | 96.50 | 3.80 | 7.00 | 8.10 | 0.00 | - | 8 | 19 | 66.41% |
| FAS240510C00097000 | 2024-05-07 1:50PM EDT | 97.00 | 6.50 | 6.10 | 6.80 | 0.00 | - | 12 | 18 | 45.31% |
| FAS240510C00097500 | 2024-05-07 11:11AM EDT | 97.50 | 6.58 | 5.20 | 6.20 | 0.00 | - | 1 | 33 | 0.00% |
| FAS240510C00098000 | 2024-05-07 10:19AM EDT | 98.00 | 5.60 | 5.30 | 5.80 | 0.00 | - | 1 | 31 | 39.65% |
| FAS240510C00098500 | 2024-05-06 11:43AM EDT | 98.50 | 2.78 | 5.00 | 5.30 | 0.00 | - | 4 | 10 | 36.91% |
| FAS240510C00099000 | 2024-05-07 12:16PM EDT | 99.00 | 4.50 | 4.50 | 4.80 | 0.00 | - | 2 | 85 | 33.99% |
| FAS240510C00099500 | 2024-05-06 1:01PM EDT | 99.50 | 2.60 | 4.00 | 4.40 | 0.00 | - | 88 | 64 | 37.70% |
| FAS240510C00100000 | 2024-05-07 3:04PM EDT | 100.00 | 3.30 | 3.70 | 3.90 | 0.00 | - | 34 | 129 | 34.38% |
| FAS240510C00100500 | 2024-05-07 12:53PM EDT | 100.50 | 3.08 | 3.20 | 3.40 | 0.00 | - | 1 | 23 | 31.06% |
| FAS240510C00101000 | 2024-05-08 10:05AM EDT | 101.00 | 2.34 | 2.60 | 3.00 | -0.48 | -17.02% | 53 | 58 | 31.93% |
| FAS240510C00101500 | 2024-05-08 10:58AM EDT | 101.50 | 2.25 | 2.45 | 2.60 | 0.00 | - | 31 | 192 | 31.84% |
| FAS240510C00102000 | 2024-05-07 3:57PM EDT | 102.00 | 1.60 | 2.00 | 2.20 | -0.50 | -23.81% | 12 | 45 | 30.86% |
| FAS240510C00103000 | 2024-05-08 11:04AM EDT | 103.00 | 1.20 | 1.35 | 1.50 | -0.20 | -14.29% | 1 | 245 | 29.69% |
| FAS240510C00104000 | 2024-05-08 11:24AM EDT | 104.00 | 0.75 | 0.85 | 0.90 | -0.20 | -21.05% | 10 | 168 | 27.64% |
| FAS240510C00105000 | 2024-05-08 10:58AM EDT | 105.00 | 0.38 | 0.45 | 0.55 | -0.22 | -36.67% | 10 | 225 | 28.47% |
| FAS240510C00105500 | 2024-05-07 1:23PM EDT | 105.50 | 0.30 | 0.30 | 0.35 | -0.20 | -40.00% | 1 | 324 | 26.47% |
| FAS240510C00106000 | 2024-05-08 12:11PM EDT | 106.00 | 0.22 | 0.20 | 0.30 | -0.08 | -26.67% | 13 | 716 | 28.52% |
| FAS240510C00106500 | 2024-05-07 2:38PM EDT | 106.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 4 | 53 | 27.83% |
| FAS240510C00107500 | 2024-05-07 9:40AM EDT | 107.50 | 0.25 | 0.05 | 0.10 | 0.00 | - | 15 | 54 | 28.32% |
| FAS240510C00108000 | 2024-05-08 10:07AM EDT | 108.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 47 | 31.06% |
| FAS240510C00109000 | 2024-04-29 11:10AM EDT | 109.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | 4 | 5 | 50.83% |
| FAS240510C00109500 | 2024-05-07 3:59PM EDT | 109.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 13 | 33.79% |
| FAS240510C00110000 | 2024-05-08 9:41AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 531 | 36.13% |
| FAS240510C00110500 | 2024-05-07 12:12PM EDT | 110.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 38.28% |
| FAS240510C00111000 | 2024-05-02 10:39AM EDT | 111.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 16 | 40.63% |
| FAS240510C00111500 | 2024-05-07 9:44AM EDT | 111.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 67.19% |
| FAS240510C00112000 | 2024-05-07 9:44AM EDT | 112.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 89 | 49 | 44.92% |
| FAS240510C00113000 | 2024-05-07 9:44AM EDT | 113.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 603 | 617 | 49.22% |
| FAS240510C00114000 | 2024-05-07 9:44AM EDT | 114.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 270 | 285 | 53.32% |
| FAS240510C00115000 | 2024-05-07 9:44AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 368 | 348 | 51.56% |
| FAS240510C00116000 | 2024-05-07 9:43AM EDT | 116.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 41 | 55.47% |
| FAS240510C00117000 | 2024-05-07 9:43AM EDT | 117.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 83 | 93 | 59.38% |
| FAS240510C00118000 | 2024-05-07 10:52AM EDT | 118.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 62.50% |
| FAS240510C00120000 | 2024-04-22 2:17PM EDT | 120.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 1 | 69.53% |
| FAS240510C00121000 | 2024-04-15 10:37AM EDT | 121.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 73.05% |
| FAS240510C00123000 | 2024-04-15 10:20AM EDT | 123.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 8 | 0 | 79.69% |
| FAS240510C00125000 | 2024-04-23 3:46PM EDT | 125.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 85.94% |
| FAS240510C00130000 | 2024-04-12 9:30AM EDT | 130.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240510P00070000 | 2024-04-17 1:18PM EDT | 70.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 257.42% |
| FAS240510P00075000 | 2024-05-03 9:58AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 166.41% |
| FAS240510P00080000 | 2024-04-25 2:39PM EDT | 80.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 4 | 25 | 118.75% |
| FAS240510P00082000 | 2024-05-08 9:31AM EDT | 82.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 10 | 13 | 107.81% |
| FAS240510P00084000 | 2024-04-25 3:01PM EDT | 84.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 10 | 98.44% |
| FAS240510P00085000 | 2024-04-22 1:29PM EDT | 85.00 | 0.54 | 0.00 | 0.05 | 0.00 | - | 11 | 43 | 93.75% |
| FAS240510P00086000 | 2024-04-22 9:59AM EDT | 86.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | - | 10 | 88.28% |
| FAS240510P00087000 | 2024-05-08 9:40AM EDT | 87.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 35 | 83.59% |
| FAS240510P00088000 | 2024-05-07 1:30PM EDT | 88.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 131 | 78.91% |
| FAS240510P00088500 | 2024-05-08 9:55AM EDT | 88.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 76.56% |
| FAS240510P00089000 | 2024-05-02 1:30PM EDT | 89.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 10 | 17 | 128.81% |
| FAS240510P00090000 | 2024-05-08 10:00AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 140 | 379 | 69.53% |
| FAS240510P00091000 | 2024-05-07 3:45PM EDT | 91.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 592 | 606 | 106.15% |
| FAS240510P00092000 | 2024-05-07 1:30PM EDT | 92.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 125 | 77.73% |
| FAS240510P00092500 | 2024-05-03 10:23AM EDT | 92.50 | 0.60 | 0.00 | 0.90 | 0.00 | - | 6 | 15 | 100.78% |
| FAS240510P00093000 | 2024-05-01 3:32PM EDT | 93.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 1 | 92.48% |
| FAS240510P00093500 | 2024-05-06 2:27PM EDT | 93.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 10 | 120 | 90.63% |
| FAS240510P00094000 | 2024-05-06 3:09PM EDT | 94.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 11 | 32 | 87.21% |
| FAS240510P00094500 | 2024-05-03 3:40PM EDT | 94.50 | 0.50 | 0.05 | 0.75 | 0.00 | - | 3 | 3 | 83.69% |
| FAS240510P00095000 | 2024-05-08 11:53AM EDT | 95.00 | 0.06 | 0.05 | 0.15 | -0.03 | -33.33% | 2 | 63 | 57.62% |
| FAS240510P00095500 | 2024-05-02 10:37AM EDT | 95.50 | 1.90 | 0.05 | 0.75 | 0.00 | - | - | 4 | 76.76% |
| FAS240510P00096000 | 2024-05-06 2:34PM EDT | 96.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 2 | 20 | 73.24% |
| FAS240510P00096500 | 2024-05-03 2:52PM EDT | 96.50 | 0.90 | 0.05 | 0.75 | 0.00 | - | 2 | 5 | 69.73% |
| FAS240510P00097000 | 2024-05-08 12:23PM EDT | 97.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 5 | 75 | 50.78% |
| FAS240510P00097500 | 2024-05-07 1:45PM EDT | 97.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 35 | 48 | 47.66% |
| FAS240510P00098000 | 2024-05-08 11:59AM EDT | 98.00 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 1 | 49 | 44.73% |
| FAS240510P00098500 | 2024-05-07 3:22PM EDT | 98.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 51 | 61 | 41.60% |
| FAS240510P00099000 | 2024-05-07 12:44PM EDT | 99.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 30 | 86 | 38.48% |
| FAS240510P00099500 | 2024-05-06 3:33PM EDT | 99.50 | 0.80 | 0.10 | 0.20 | 0.00 | - | 15 | 20 | 38.28% |
| FAS240510P00100000 | 2024-05-07 12:31PM EDT | 100.00 | 0.30 | 0.15 | 0.20 | 0.00 | - | 28 | 63 | 34.96% |
| FAS240510P00100500 | 2024-05-07 12:38PM EDT | 100.50 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 6 | 36.13% |
| FAS240510P00101000 | 2024-05-08 12:23PM EDT | 101.00 | 0.28 | 0.25 | 0.35 | -0.21 | -42.86% | 57 | 84 | 34.38% |
| FAS240510P00101500 | 2024-05-07 10:51AM EDT | 101.50 | 0.60 | 0.30 | 0.45 | 0.00 | - | 30 | 41 | 33.89% |
| FAS240510P00102000 | 2024-05-08 9:42AM EDT | 102.00 | 0.85 | 0.40 | 0.50 | +0.05 | +6.25% | 3 | 75 | 31.15% |
| FAS240510P00103000 | 2024-05-08 9:41AM EDT | 103.00 | 1.35 | 0.75 | 0.85 | +0.14 | +11.57% | 2 | 67 | 31.35% |
| FAS240510P00104000 | 2024-05-07 3:40PM EDT | 104.00 | 1.65 | 1.20 | 1.35 | 0.00 | - | 3 | 6 | 31.93% |
| FAS240510P00105000 | 2024-05-08 10:06AM EDT | 105.00 | 2.70 | 1.80 | 1.95 | +0.32 | +13.45% | 32 | 35 | 31.69% |
| FAS240510P00105500 | 2024-05-07 9:31AM EDT | 105.50 | 2.70 | 2.15 | 2.35 | 0.00 | - | 3 | 5 | 33.25% |
| FAS240510P00106000 | 2024-05-03 2:08PM EDT | 106.00 | 6.62 | 2.55 | 2.75 | 0.00 | - | 10 | 7 | 34.18% |
| FAS240510P00107500 | 2024-04-19 3:05PM EDT | 107.50 | 11.20 | 3.80 | 4.10 | 0.00 | - | 1 | 0 | 39.36% |
| FAS240510P00108000 | 2024-04-19 12:50PM EDT | 108.00 | 11.40 | 4.30 | 4.70 | 0.00 | - | 1 | 1 | 46.92% |
| FAS240510P00109000 | 2024-04-11 9:47AM EDT | 109.00 | 10.80 | 5.30 | 5.70 | 0.00 | - | - | 0 | 53.52% |
| FAS240510P00112000 | 2024-04-25 10:29AM EDT | 112.00 | 12.80 | 8.30 | 9.80 | 0.00 | - | - | 2 | 87.70% |
| FAS240510P00113000 | 2024-04-25 10:51AM EDT | 113.00 | 13.60 | 9.30 | 9.90 | 0.00 | - | - | 0 | 71.88% |
| FAS240510P00117000 | 2024-04-01 12:01PM EDT | 117.00 | 9.70 | 15.80 | 18.40 | 0.00 | - | - | 2 | 224.27% |
© 2024 Yahoo. Tutti i diritti riservati.