Italia markets closed
Dow Jones
39.119,09 -8,71 (-0,02%) Nasdaq
17.838,63 +33,48 (+0,19%) Nikkei 225
39.341,54 -325,53 (-0,82%) EUR/USD
1,0707 +0,0023 (+0,21%) Bitcoin EUR
57.719,04 +695,26 (+1,22%) CMC Crypto 200
1.288,44 +22,29 (+1,76%)
Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:08PM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240628C00080000 | 2024-06-18 9:51AM EDT | 80.00 | 20.82 | 19.60 | 20.60 | 0.00 | - | - | 2 | 218.56% |
| FAS240628C00090000 | 2024-06-20 1:59PM EDT | 90.00 | 13.38 | 9.60 | 10.10 | 0.00 | - | 1 | 0 | 104.98% |
| FAS240628C00091000 | 2024-05-31 1:57PM EDT | 91.00 | 11.90 | 8.60 | 9.90 | 0.00 | - | 2 | 0 | 122.66% |
| FAS240628C00093000 | 2024-06-11 12:45PM EDT | 93.00 | 7.13 | 5.00 | 8.00 | 0.00 | - | 1 | 0 | 137.79% |
| FAS240628C00093500 | 2024-06-21 9:55AM EDT | 93.50 | 8.50 | 5.90 | 7.00 | 0.00 | - | 5 | 0 | 80.57% |
| FAS240628C00094000 | 2024-06-17 12:54PM EDT | 94.00 | 5.63 | 5.60 | 6.40 | 0.00 | - | 1 | 0 | 78.71% |
| FAS240628C00095000 | 2024-06-24 9:49AM EDT | 95.00 | 9.20 | 4.70 | 4.90 | 0.00 | - | 6 | 2 | 57.52% |
| FAS240628C00096000 | 2024-06-27 1:43PM EDT | 96.00 | 4.30 | 3.70 | 4.10 | -6.02 | -58.33% | 1 | 1 | 53.81% |
| FAS240628C00097000 | 2024-06-24 9:50AM EDT | 97.00 | 2.55 | 2.85 | 3.10 | -4.95 | -66.00% | 14 | 29 | 52.64% |
| FAS240628C00097500 | 2024-06-27 9:31AM EDT | 97.50 | 2.20 | 2.50 | 2.75 | -0.70 | -24.14% | 3 | 11 | 52.98% |
| FAS240628C00098000 | 2024-06-27 9:31AM EDT | 98.00 | 1.90 | 2.10 | 2.30 | -0.65 | -25.49% | 30 | 16 | 48.63% |
| FAS240628C00098500 | 2024-06-26 3:42PM EDT | 98.50 | 2.00 | 1.70 | 1.90 | -1.00 | -33.33% | 2 | 14 | 45.65% |
| FAS240628C00099000 | 2024-06-27 1:27PM EDT | 99.00 | 1.87 | 1.40 | 1.55 | -0.93 | -33.21% | 11 | 190 | 43.65% |
| FAS240628C00099500 | 2024-06-27 12:51PM EDT | 99.50 | 1.35 | 1.15 | 1.30 | -0.71 | -34.47% | 36 | 12 | 44.04% |
| FAS240628C00100000 | 2024-06-27 1:08PM EDT | 100.00 | 1.05 | 0.90 | 0.95 | -1.40 | -57.14% | 895 | 55 | 40.04% |
| FAS240628C00100500 | 2024-06-27 11:49AM EDT | 100.50 | 1.00 | 0.70 | 0.80 | -0.99 | -49.75% | 6 | 15 | 41.70% |
| FAS240628C00101000 | 2024-06-27 12:02PM EDT | 101.00 | 0.70 | 0.50 | 0.60 | -0.75 | -51.72% | 25 | 102 | 40.53% |
| FAS240628C00101500 | 2024-06-27 12:18PM EDT | 101.50 | 0.45 | 0.35 | 0.45 | -1.10 | -70.97% | 2 | 33 | 40.04% |
| FAS240628C00102000 | 2024-06-27 1:43PM EDT | 102.00 | 0.36 | 0.30 | 0.35 | -0.81 | -69.23% | 7 | 193 | 40.63% |
| FAS240628C00102500 | 2024-06-27 1:45PM EDT | 102.50 | 0.25 | 0.20 | 0.30 | -0.80 | -76.19% | 6 | 45 | 42.68% |
| FAS240628C00103000 | 2024-06-27 1:23PM EDT | 103.00 | 0.20 | 0.15 | 0.25 | -0.71 | -78.02% | 180 | 255 | 44.24% |
| FAS240628C00103500 | 2024-06-27 9:56AM EDT | 103.50 | 0.15 | 0.10 | 0.20 | -0.70 | -82.35% | 15 | 112 | 45.12% |
| FAS240628C00104000 | 2024-06-27 9:34AM EDT | 104.00 | 0.13 | 0.10 | 0.15 | -0.47 | -78.33% | 36 | 119 | 45.31% |
| FAS240628C00104500 | 2024-06-27 9:31AM EDT | 104.50 | 0.25 | 0.05 | 0.15 | -0.20 | -44.44% | 3 | 34 | 48.83% |
| FAS240628C00105000 | 2024-06-27 1:08PM EDT | 105.00 | 0.10 | 0.05 | 0.15 | -0.45 | -81.82% | 8 | 487 | 52.34% |
| FAS240628C00105500 | 2024-06-27 12:37PM EDT | 105.50 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 7 | 85 | 50.78% |
| FAS240628C00106000 | 2024-06-26 3:30PM EDT | 106.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 8 | 507 | 77.34% |
| FAS240628C00106500 | 2024-06-26 1:10PM EDT | 106.50 | 0.24 | 0.05 | 0.75 | 0.00 | - | 3 | 60 | 81.15% |
| FAS240628C00107000 | 2024-06-26 3:59PM EDT | 107.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 35 | 183 | 84.96% |
| FAS240628C00107500 | 2024-06-25 11:31AM EDT | 107.50 | 0.48 | 0.05 | 0.75 | 0.00 | - | 10 | 147 | 88.67% |
| FAS240628C00108000 | 2024-06-27 11:16AM EDT | 108.00 | 0.09 | 0.05 | 0.15 | -0.06 | -40.00% | 32 | 114 | 66.21% |
| FAS240628C00108500 | 2024-06-26 9:49AM EDT | 108.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 477 | 478 | 96.00% |
| FAS240628C00109000 | 2024-06-27 9:34AM EDT | 109.00 | 0.10 | 0.05 | 0.45 | +0.01 | +11.11% | 1 | 104 | 88.09% |
| FAS240628C00109500 | 2024-06-25 10:06AM EDT | 109.50 | 0.37 | 0.05 | 0.25 | 0.00 | - | 14 | 64 | 81.25% |
| FAS240628C00110000 | 2024-06-27 1:22PM EDT | 110.00 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 20 | 866 | 77.73% |
| FAS240628C00111000 | 2024-06-26 3:55PM EDT | 111.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 272 | 265 | 113.48% |
| FAS240628C00112000 | 2024-06-26 3:46PM EDT | 112.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 115 | 232 | 120.12% |
| FAS240628C00113000 | 2024-06-26 9:49AM EDT | 113.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 2 | 70 | 126.56% |
| FAS240628C00114000 | 2024-06-27 1:08PM EDT | 114.00 | 0.26 | 0.05 | 0.45 | +0.11 | +73.33% | 7 | 197 | 119.14% |
| FAS240628C00115000 | 2024-06-25 3:04PM EDT | 115.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 676 | 112.70% |
| FAS240628C00116000 | 2024-06-27 11:32AM EDT | 116.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 50 | 193 | 124.81% |
| FAS240628C00117000 | 2024-06-17 3:56PM EDT | 117.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 176 | 177 | 149.02% |
| FAS240628C00118000 | 2024-06-27 9:38AM EDT | 118.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 25 | 31 | 98.44% |
| FAS240628C00119000 | 2024-06-27 9:43AM EDT | 119.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 25 | 51 | 102.34% |
| FAS240628C00120000 | 2024-06-24 3:59PM EDT | 120.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 17 | 216 | 106.25% |
| FAS240628C00121000 | 2024-06-17 3:51PM EDT | 121.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 150 | 110.94% |
| FAS240628C00122000 | 2024-06-24 11:22AM EDT | 122.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 165 | 166 | 114.06% |
| FAS240628C00123000 | 2024-06-24 10:19AM EDT | 123.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 150 | 237 | 118.75% |
| FAS240628C00125000 | 2024-06-26 9:31AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 56 | 126.56% |
| FAS240628C00130000 | 2024-06-20 3:50PM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 22 | 159 | 218.36% |
| FAS240628C00135000 | 2024-06-20 3:04PM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 74 | 241.80% |
| FAS240628C00140000 | 2024-06-21 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 561 | 264.06% |
| FAS240628C00150000 | 2024-06-14 9:32AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 173 | 181 | 50.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240628P00060000 | 2024-06-17 2:10PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 16 | 289.06% |
| FAS240628P00070000 | 2024-06-26 9:52AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 167 | 208.59% |
| FAS240628P00075000 | 2024-06-27 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 376 | 171.88% |
| FAS240628P00080000 | 2024-06-25 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 136.72% |
| FAS240628P00085000 | 2024-06-26 10:24AM EDT | 85.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 103.13% |
| FAS240628P00086000 | 2024-06-20 3:38PM EDT | 86.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 88 | 87.50% |
| FAS240628P00088000 | 2024-06-21 9:46AM EDT | 88.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 10 | 25 | 83.59% |
| FAS240628P00089000 | 2024-06-21 2:57PM EDT | 89.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 105.27% |
| FAS240628P00090000 | 2024-06-26 1:58PM EDT | 90.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 16 | 90 | 63.28% |
| FAS240628P00091000 | 2024-06-27 10:11AM EDT | 91.00 | 0.05 | 0.00 | 0.10 | -0.11 | -68.75% | 6 | 18 | 63.67% |
| FAS240628P00092000 | 2024-06-26 10:40AM EDT | 92.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 101 | 50.78% |
| FAS240628P00092500 | 2024-06-27 11:46AM EDT | 92.50 | 0.03 | 0.00 | 0.10 | -0.18 | -85.71% | 20 | 57 | 53.91% |
| FAS240628P00093000 | 2024-06-27 11:05AM EDT | 93.00 | 0.06 | 0.00 | 0.10 | -0.20 | -76.92% | 84 | 66 | 50.39% |
| FAS240628P00093500 | 2024-06-26 11:57AM EDT | 93.50 | 0.27 | 0.00 | 0.05 | 0.00 | - | 10 | 66 | 47.27% |
| FAS240628P00094000 | 2024-06-27 1:17PM EDT | 94.00 | 0.05 | 0.05 | 0.10 | -0.26 | -83.87% | 14 | 58 | 50.39% |
| FAS240628P00094500 | 2024-06-21 9:42AM EDT | 94.50 | 0.07 | 0.05 | 0.10 | -0.58 | -89.23% | 4 | 3 | 46.68% |
| FAS240628P00095000 | 2024-06-27 1:29PM EDT | 95.00 | 0.10 | 0.05 | 0.15 | -0.28 | -73.68% | 67 | 148 | 47.56% |
| FAS240628P00095500 | 2024-06-25 1:54PM EDT | 95.50 | 0.12 | 0.05 | 0.15 | -0.18 | -60.00% | 4 | 10 | 43.56% |
| FAS240628P00096000 | 2024-06-26 2:01PM EDT | 96.00 | 0.57 | 0.10 | 0.15 | 0.00 | - | 2 | 26 | 39.45% |
| FAS240628P00096500 | 2024-06-26 12:32PM EDT | 96.50 | 0.63 | 0.10 | 0.20 | 0.00 | - | 1 | 3 | 38.48% |
| FAS240628P00097000 | 2024-06-27 12:06PM EDT | 97.00 | 0.18 | 0.15 | 0.25 | -0.48 | -72.73% | 5 | 49 | 36.72% |
| FAS240628P00097500 | 2024-06-27 9:38AM EDT | 97.50 | 0.70 | 0.25 | 0.35 | -0.20 | -22.22% | 10 | 57 | 36.72% |
| FAS240628P00098000 | 2024-06-27 12:08PM EDT | 98.00 | 0.35 | 0.35 | 0.45 | -0.54 | -60.67% | 14 | 41 | 35.45% |
| FAS240628P00098500 | 2024-06-27 11:31AM EDT | 98.50 | 0.40 | 0.50 | 0.60 | -0.87 | -68.50% | 10 | 41 | 35.16% |
| FAS240628P00099000 | 2024-06-27 1:00PM EDT | 99.00 | 0.60 | 0.65 | 0.75 | -0.90 | -60.00% | 77 | 65 | 33.59% |
| FAS240628P00099500 | 2024-06-27 10:33AM EDT | 99.50 | 0.85 | 0.90 | 1.00 | -0.80 | -48.48% | 12 | 54 | 34.18% |
| FAS240628P00100000 | 2024-06-27 1:29PM EDT | 100.00 | 0.93 | 1.15 | 1.25 | -0.98 | -51.31% | 67 | 125 | 33.45% |
| FAS240628P00100500 | 2024-06-27 9:30AM EDT | 100.50 | 2.50 | 1.40 | 1.55 | +1.17 | +87.97% | 6 | 258 | 33.06% |
| FAS240628P00101000 | 2024-06-26 9:37AM EDT | 101.00 | 1.85 | 1.70 | 1.90 | 0.00 | - | 1 | 359 | 33.11% |
| FAS240628P00101500 | 2024-06-27 11:18AM EDT | 101.50 | 2.15 | 2.05 | 2.25 | -0.60 | -21.82% | 2 | 175 | 31.64% |
| FAS240628P00102000 | 2024-06-26 10:17AM EDT | 102.00 | 3.20 | 2.50 | 2.65 | 0.00 | - | 1 | 134 | 30.66% |
| FAS240628P00102500 | 2024-06-25 3:44PM EDT | 102.50 | 2.20 | 2.90 | 3.10 | 0.00 | - | 37 | 42 | 31.25% |
| FAS240628P00103000 | 2024-06-25 12:48PM EDT | 103.00 | 4.25 | 3.20 | 3.60 | +1.70 | +66.67% | 3 | 48 | 34.86% |
| FAS240628P00103500 | 2024-06-26 12:47PM EDT | 103.50 | 3.90 | 3.70 | 4.00 | 0.00 | - | 2 | 84 | 24.22% |
| FAS240628P00104000 | 2024-06-25 3:51PM EDT | 104.00 | 3.02 | 4.10 | 4.40 | 0.00 | - | 1 | 130 | 0.00% |
| FAS240628P00105000 | 2024-06-27 11:51AM EDT | 105.00 | 4.64 | 5.10 | 5.40 | +1.22 | +35.67% | 23 | 413 | 0.00% |
| FAS240628P00105500 | 2024-06-24 1:17PM EDT | 105.50 | 1.91 | 5.10 | 6.00 | 0.00 | - | 11 | 26 | 34.38% |
| FAS240628P00106000 | 2024-06-24 1:17PM EDT | 106.00 | 6.30 | 5.20 | 6.50 | +4.11 | +187.67% | 3 | 22 | 36.72% |
| FAS240628P00106500 | 2024-06-24 10:58AM EDT | 106.50 | 2.20 | 5.20 | 7.00 | 0.00 | - | 1 | 18 | 39.06% |
| FAS240628P00107000 | 2024-06-26 10:19AM EDT | 107.00 | 7.77 | 6.40 | 7.50 | 0.00 | - | 10 | 21 | 42.19% |
| FAS240628P00107500 | 2024-06-24 10:58AM EDT | 107.50 | 2.75 | 7.10 | 8.00 | 0.00 | - | 2 | 1 | 43.75% |
| FAS240628P00108000 | 2024-06-24 11:27AM EDT | 108.00 | 3.00 | 7.30 | 8.50 | 0.00 | - | 1 | 4 | 46.88% |
| FAS240628P00108500 | 2024-06-25 10:17AM EDT | 108.50 | 5.23 | 7.60 | 9.50 | 0.00 | - | 20 | 16 | 103.13% |
| FAS240628P00109000 | 2024-06-25 10:17AM EDT | 109.00 | 5.72 | 8.80 | 9.40 | 0.00 | - | 6 | 11 | 0.00% |
| FAS240628P00110000 | 2024-06-18 12:30PM EDT | 110.00 | 9.40 | 8.60 | 11.00 | 0.00 | - | 3 | 3 | 114.16% |
| FAS240628P00111000 | 2024-06-18 12:45PM EDT | 111.00 | 10.20 | 9.20 | 13.10 | 0.00 | - | - | 3 | 179.44% |
| FAS240628P00112000 | 2024-05-22 3:50PM EDT | 112.00 | 7.08 | 9.50 | 10.80 | 0.00 | - | 20 | 20 | 0.00% |
| FAS240628P00113000 | 2024-06-10 3:38PM EDT | 113.00 | 11.40 | 11.20 | 15.10 | 0.00 | - | - | 1 | 196.00% |
| FAS240628P00114000 | 2024-06-13 11:29AM EDT | 114.00 | 16.84 | 12.20 | 16.00 | 0.00 | - | 1 | 1 | 199.12% |
| FAS240628P00115000 | 2024-05-22 12:25PM EDT | 115.00 | 7.89 | 12.40 | 13.50 | 0.00 | - | - | 2 | 0.00% |
| FAS240628P00122000 | 2024-06-21 11:58AM EDT | 122.00 | 21.40 | 20.30 | 23.70 | 0.00 | - | 10 | 10 | 239.45% |
© 2024 Yahoo. Tutti i diritti riservati.