Italia markets open in 7 hours 29 minutes
Dow Jones
39.169,52 +50,66 (+0,13%) Nasdaq
17.879,30 +146,70 (+0,83%) Nikkei 225
39.631,06 +47,98 (+0,12%) EUR/USD
1,0741 -0,0001 (-0,01%) Bitcoin EUR
58.492,00 +6,23 (+0,01%) CMC Crypto 200
1.343,66 +41,58 (+3,19%)
Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240712C00075000 | 2024-07-01 2:47PM EDT | 75.00 | 26.70 | 24.80 | 28.70 | +1.10 | +4.30% | 2 | 3 | 95.12% |
| FAS240712C00085000 | 2024-06-13 9:49AM EDT | 85.00 | 13.00 | 15.40 | 19.00 | 0.00 | - | 1 | 1 | 79.10% |
| FAS240712C00090000 | 2024-06-28 12:06PM EDT | 90.00 | 11.73 | 10.40 | 13.20 | 0.00 | - | 1 | 14 | 82.25% |
| FAS240712C00091500 | 2024-06-21 12:00PM EDT | 91.50 | 10.40 | 10.00 | 12.00 | 0.00 | - | 5 | 5 | 60.86% |
| FAS240712C00092500 | 2024-06-20 3:18PM EDT | 92.50 | 11.80 | 8.00 | 10.80 | 0.00 | - | - | 30 | 72.39% |
| FAS240712C00094000 | 2024-06-27 2:51PM EDT | 94.00 | 6.90 | 7.60 | 9.10 | 0.00 | - | 6 | 10 | 61.62% |
| FAS240712C00094500 | 2024-06-27 12:39PM EDT | 94.50 | 6.90 | 7.30 | 9.10 | 0.00 | - | - | 7 | 51.95% |
| FAS240712C00095000 | 2024-06-17 10:43AM EDT | 95.00 | 5.70 | 6.70 | 8.40 | 0.00 | - | 5 | 10 | 61.96% |
| FAS240712C00095500 | 2024-07-01 3:33PM EDT | 95.50 | 6.90 | 6.80 | 8.90 | -0.10 | -1.43% | 3 | 7 | 58.64% |
| FAS240712C00096000 | 2024-07-01 3:33PM EDT | 96.00 | 6.50 | 4.80 | 6.80 | -0.20 | -2.99% | 15 | 13 | 46.90% |
| FAS240712C00096500 | 2024-07-01 3:33PM EDT | 96.50 | 6.10 | 4.10 | 6.40 | +0.60 | +10.91% | 6 | 13 | 46.24% |
| FAS240712C00097000 | 2024-07-01 12:39PM EDT | 97.00 | 6.00 | 5.70 | 6.00 | +0.50 | +9.09% | 9 | 8 | 45.44% |
| FAS240712C00097500 | 2024-07-01 12:08PM EDT | 97.50 | 5.40 | 5.30 | 5.60 | -0.20 | -3.57% | 8 | 3 | 44.53% |
| FAS240712C00098000 | 2024-07-01 12:09PM EDT | 98.00 | 5.10 | 4.90 | 5.20 | +0.20 | +4.08% | 1 | 18 | 43.51% |
| FAS240712C00098500 | 2024-07-01 12:51PM EDT | 98.50 | 4.80 | 4.60 | 4.90 | +0.40 | +9.09% | 7 | 8 | 43.85% |
| FAS240712C00099000 | 2024-07-01 12:53PM EDT | 99.00 | 4.45 | 4.20 | 4.60 | +0.35 | +8.54% | 105 | 22 | 43.99% |
| FAS240712C00099500 | 2024-06-28 2:22PM EDT | 99.50 | 3.90 | 3.90 | 4.20 | 0.00 | - | 9 | 14 | 42.53% |
| FAS240712C00100000 | 2024-07-01 2:53PM EDT | 100.00 | 4.00 | 3.60 | 3.90 | -0.90 | -18.37% | 3 | 17 | 42.36% |
| FAS240712C00100500 | 2024-07-01 3:36PM EDT | 100.50 | 3.27 | 3.30 | 3.60 | +0.07 | +2.19% | 11 | 20 | 42.02% |
| FAS240712C00101000 | 2024-07-01 3:26PM EDT | 101.00 | 3.10 | 3.00 | 3.30 | -0.70 | -18.42% | 11 | 12 | 41.48% |
| FAS240712C00101500 | 2024-07-01 3:25PM EDT | 101.50 | 2.80 | 2.80 | 3.00 | -1.60 | -36.36% | 13 | 22 | 40.80% |
| FAS240712C00102000 | 2024-07-01 11:09AM EDT | 102.00 | 2.67 | 2.55 | 2.75 | -0.58 | -17.85% | 1 | 24 | 40.60% |
| FAS240712C00102500 | 2024-07-01 12:30PM EDT | 102.50 | 2.63 | 2.10 | 2.50 | -0.81 | -23.55% | 1 | 137 | 40.23% |
| FAS240712C00103000 | 2024-07-01 11:32AM EDT | 103.00 | 2.30 | 2.10 | 2.25 | +0.17 | +7.98% | 57 | 94 | 39.70% |
| FAS240712C00103500 | 2024-07-01 9:50AM EDT | 103.50 | 3.20 | 1.90 | 2.05 | +1.18 | +58.42% | 8 | 10 | 39.65% |
| FAS240712C00104000 | 2024-07-01 9:35AM EDT | 104.00 | 2.75 | 1.70 | 1.85 | +0.38 | +16.03% | 1 | 41 | 39.40% |
| FAS240712C00104500 | 2024-07-01 3:43PM EDT | 104.50 | 1.54 | 1.40 | 1.70 | -2.19 | -58.71% | 2 | 0 | 39.70% |
| FAS240712C00105000 | 2024-07-01 11:17AM EDT | 105.00 | 1.40 | 1.35 | 1.50 | -0.20 | -12.50% | 26 | 27 | 39.09% |
| FAS240712C00105500 | 2024-07-01 2:58PM EDT | 105.50 | 1.45 | 1.20 | 1.35 | -0.57 | -28.22% | 4 | 28 | 39.04% |
| FAS240712C00106000 | 2024-07-01 11:53AM EDT | 106.00 | 1.29 | 1.05 | 1.20 | +0.10 | +8.40% | 89 | 60 | 38.79% |
| FAS240712C00106500 | 2024-07-01 1:30PM EDT | 106.50 | 1.15 | 0.95 | 1.10 | -0.05 | -4.17% | 2 | 14 | 39.19% |
| FAS240712C00107000 | 2024-07-01 9:44AM EDT | 107.00 | 1.35 | 0.80 | 0.95 | +0.45 | +50.00% | 64 | 17 | 38.57% |
| FAS240712C00108000 | 2024-07-01 10:18AM EDT | 108.00 | 0.80 | 0.65 | 0.75 | -0.32 | -28.57% | 35 | 45 | 38.48% |
| FAS240712C00109000 | 2024-06-26 12:33PM EDT | 109.00 | 0.90 | 0.50 | 0.60 | 0.00 | - | 1 | 0 | 38.75% |
| FAS240712C00110000 | 2024-07-01 11:08AM EDT | 110.00 | 0.45 | 0.35 | 0.45 | -0.05 | -10.00% | 56 | 109 | 38.33% |
| FAS240712C00111000 | 2024-07-01 11:55AM EDT | 111.00 | 0.40 | 0.30 | 0.35 | -1.10 | -73.33% | 7 | 2 | 38.48% |
| FAS240712C00112000 | 2024-07-01 10:23AM EDT | 112.00 | 0.27 | 0.20 | 0.30 | -0.18 | -40.00% | 2 | 7 | 39.60% |
| FAS240712C00113000 | 2024-06-28 11:37AM EDT | 113.00 | 0.38 | 0.15 | 0.25 | 0.00 | - | 5 | 8 | 40.43% |
| FAS240712C00114000 | 2024-06-25 12:07PM EDT | 114.00 | 0.56 | 0.10 | 0.25 | 0.00 | - | - | 0 | 42.87% |
| FAS240712C00115000 | 2024-07-01 9:32AM EDT | 115.00 | 0.25 | 0.10 | 0.20 | -0.23 | -47.92% | 1 | 45 | 43.16% |
| FAS240712C00116000 | 2024-07-01 3:37PM EDT | 116.00 | 0.12 | 0.10 | 0.25 | -0.08 | -40.00% | 3 | 12 | 47.75% |
| FAS240712C00120000 | 2024-07-01 3:50PM EDT | 120.00 | 0.05 | 0.05 | 0.15 | -0.32 | -86.49% | 13 | 2 | 51.47% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240712P00060000 | 2024-07-01 12:05PM EDT | 60.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 2 | 2 | 121.88% |
| FAS240712P00065000 | 2024-06-03 12:13PM EDT | 65.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 133.40% |
| FAS240712P00070000 | 2024-06-25 9:30AM EDT | 70.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 53 | 98.05% |
| FAS240712P00075000 | 2024-06-24 9:30AM EDT | 75.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 5 | 84.96% |
| FAS240712P00080000 | 2024-06-27 2:32PM EDT | 80.00 | 0.21 | 0.05 | 0.50 | 0.00 | - | 1 | 10 | 80.08% |
| FAS240712P00085000 | 2024-07-01 10:21AM EDT | 85.00 | 0.20 | 0.15 | 0.25 | -0.07 | -25.93% | 39 | 25 | 58.98% |
| FAS240712P00090000 | 2024-07-01 9:33AM EDT | 90.00 | 0.35 | 0.30 | 0.35 | -0.42 | -54.55% | 1 | 127 | 49.22% |
| FAS240712P00092000 | 2024-07-01 10:34AM EDT | 92.00 | 0.55 | 0.40 | 0.50 | -1.00 | -64.52% | 1 | 2 | 46.83% |
| FAS240712P00092500 | 2024-06-14 10:38AM EDT | 92.50 | 3.11 | 0.45 | 0.55 | 0.00 | - | - | 20 | 46.29% |
| FAS240712P00093000 | 2024-07-01 1:21PM EDT | 93.00 | 0.53 | 0.45 | 0.55 | -0.27 | -33.75% | 1 | 3 | 44.39% |
| FAS240712P00094000 | 2024-07-01 11:30AM EDT | 94.00 | 0.77 | 0.55 | 0.70 | -0.31 | -28.70% | 20 | 27 | 44.09% |
| FAS240712P00094500 | 2024-06-24 11:28AM EDT | 94.50 | 0.55 | 0.65 | 0.75 | -0.20 | -26.67% | 1 | 2 | 43.16% |
| FAS240712P00095000 | 2024-06-28 1:00PM EDT | 95.00 | 1.10 | 0.70 | 0.80 | 0.00 | - | 3 | 37 | 42.14% |
| FAS240712P00096000 | 2024-06-28 2:48PM EDT | 96.00 | 1.50 | 0.85 | 1.00 | 0.00 | - | 2 | 9 | 41.72% |
| FAS240712P00096500 | 2024-06-14 10:38AM EDT | 96.50 | 4.75 | 0.95 | 1.10 | 0.00 | - | 20 | 21 | 41.26% |
| FAS240712P00097000 | 2024-07-01 2:47PM EDT | 97.00 | 1.22 | 1.05 | 1.20 | -0.78 | -39.00% | 1 | 16 | 40.65% |
| FAS240712P00097500 | 2024-07-01 12:21PM EDT | 97.50 | 1.35 | 1.15 | 1.30 | -1.65 | -55.00% | 29 | 6 | 39.89% |
| FAS240712P00098000 | 2024-07-01 2:47PM EDT | 98.00 | 1.47 | 1.25 | 1.45 | -0.88 | -37.45% | 4 | 29 | 39.80% |
| FAS240712P00098500 | 2024-06-28 3:14PM EDT | 98.50 | 2.50 | 1.45 | 1.60 | 0.00 | - | 2 | 2 | 39.50% |
| FAS240712P00099000 | 2024-06-28 3:14PM EDT | 99.00 | 2.75 | 1.60 | 1.75 | 0.00 | - | 2 | 2 | 39.04% |
| FAS240712P00099500 | 2024-06-28 3:15PM EDT | 99.50 | 1.50 | 1.75 | 2.00 | -1.45 | -49.15% | 1 | 14 | 39.82% |
| FAS240712P00100000 | 2024-07-01 3:04PM EDT | 100.00 | 2.16 | 1.95 | 3.00 | -0.79 | -26.78% | 15 | 39 | 50.88% |
| FAS240712P00100500 | 2024-07-01 11:30AM EDT | 100.50 | 2.55 | 2.15 | 2.35 | -0.25 | -8.93% | 180 | 18 | 38.70% |
| FAS240712P00101000 | 2024-06-28 11:28AM EDT | 101.00 | 2.80 | 2.35 | 2.55 | -0.30 | -9.68% | 56 | 1 | 38.21% |
| FAS240712P00101500 | 2024-07-01 2:51PM EDT | 101.50 | 2.75 | 2.60 | 2.80 | -0.25 | -8.33% | 43 | 5 | 38.21% |
| FAS240712P00102000 | 2024-06-27 2:32PM EDT | 102.00 | 5.11 | 2.85 | 3.00 | 0.00 | - | 1 | 1 | 37.35% |
| FAS240712P00102500 | 2024-07-01 11:38AM EDT | 102.50 | 3.60 | 3.10 | 3.30 | -0.90 | -20.00% | 15 | 8 | 37.65% |
| FAS240712P00103000 | 2024-07-01 12:00PM EDT | 103.00 | 3.70 | 3.30 | 3.60 | -2.10 | -36.21% | 11 | 20 | 37.74% |
| FAS240712P00103500 | 2024-06-27 12:47PM EDT | 103.50 | 5.30 | 3.60 | 3.90 | 0.00 | - | - | 5 | 37.67% |
| FAS240712P00104000 | 2024-06-25 11:52AM EDT | 104.00 | 3.35 | 3.90 | 4.20 | -1.05 | -23.86% | 3 | 14 | 37.40% |
| FAS240712P00104500 | 2024-06-12 11:42AM EDT | 104.50 | 7.00 | 4.20 | 4.50 | 0.00 | - | - | 6 | 36.91% |
| FAS240712P00105000 | 2024-07-01 3:33PM EDT | 105.00 | 4.90 | 4.60 | 4.90 | +0.20 | +4.26% | 6 | 9 | 37.74% |
| FAS240712P00105500 | 2024-06-27 12:59PM EDT | 105.50 | 6.82 | 4.90 | 5.20 | 0.00 | - | 3 | 7 | 36.87% |
| FAS240712P00106000 | 2024-06-28 2:30PM EDT | 106.00 | 4.55 | 3.60 | 5.60 | -1.82 | -28.57% | 3 | 16 | 37.35% |
| FAS240712P00106500 | 2024-07-01 12:09PM EDT | 106.50 | 6.10 | 5.60 | 6.00 | 0.00 | - | 1 | 18 | 37.67% |
| FAS240712P00107000 | 2024-06-28 10:39AM EDT | 107.00 | 5.90 | 6.00 | 6.40 | 0.00 | - | 1 | 2 | 37.84% |
| FAS240712P00108000 | 2024-06-17 11:42AM EDT | 108.00 | 11.31 | 5.60 | 7.20 | 0.00 | - | 1 | 0 | 37.70% |
| FAS240712P00109000 | 2024-06-28 1:42PM EDT | 109.00 | 8.33 | 6.80 | 9.50 | 0.00 | - | 10 | 12 | 63.97% |
| FAS240712P00110000 | 2024-06-21 9:30AM EDT | 110.00 | 9.00 | 7.70 | 8.90 | 0.00 | - | 3 | 6 | 37.31% |
| FAS240712P00111000 | 2024-06-21 11:47AM EDT | 111.00 | 11.10 | 7.70 | 10.00 | 0.00 | - | 5 | 10 | 42.82% |
| FAS240712P00113000 | 2024-06-03 11:12AM EDT | 113.00 | 12.10 | 10.90 | 12.80 | 0.00 | - | 3 | 3 | 66.31% |
| FAS240712P00114000 | 2024-06-03 11:13AM EDT | 114.00 | 12.80 | 11.00 | 13.50 | 0.00 | - | 3 | 3 | 63.38% |
| FAS240712P00115000 | 2024-06-24 12:12PM EDT | 115.00 | 9.75 | 12.30 | 14.80 | 0.00 | - | - | 2 | 72.71% |
© 2024 Yahoo. Tutti i diritti riservati.