Mercado fechará em 5 h 20 min
BOVESPA
127.671,07 -1.809,82 (-1,40%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.206,70 +125,70 (+0,22%) PETROLEO CRU
79,44 +0,45 (+0,57%) OURO
2.341,50 +19,20 (+0,83%) Bitcoin USD
61.457,02 -1.086,02 (-1,74%)
Direxion Daily Regional Banks Bull 3X Shares (DPST)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:39AM EDT. Mercado aberto.
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240510C00045000 | 2024-05-07 2:55PM EDT | 45.00 | 30.95 | 30.60 | 33.50 | 0.00 | - | 82 | 82 | 576.76% |
| DPST240510C00050000 | 2024-05-06 2:47PM EDT | 50.00 | 26.72 | 25.40 | 28.20 | 0.00 | - | 114 | 514 | 448.83% |
| DPST240510C00055000 | 2024-05-07 2:55PM EDT | 55.00 | 20.98 | 22.30 | 23.20 | 0.00 | - | 82 | 197 | 310.94% |
| DPST240510C00056000 | 2024-04-29 11:22AM EDT | 56.00 | 12.70 | 20.90 | 21.90 | 0.00 | - | 3 | 4 | 225.00% |
| DPST240510C00056500 | 2024-04-25 2:55PM EDT | 56.50 | 12.80 | 19.80 | 21.00 | 0.00 | - | 6 | 2 | 246.09% |
| DPST240510C00057000 | 2024-04-26 2:31PM EDT | 57.00 | 12.70 | 20.10 | 21.80 | 0.00 | - | 5 | 14 | 310.94% |
| DPST240510C00058000 | 2024-05-03 9:58AM EDT | 58.00 | 17.27 | 18.70 | 19.60 | 0.00 | - | 3 | 7 | 248.05% |
| DPST240510C00058500 | 2024-04-30 10:41AM EDT | 58.50 | 8.60 | 18.20 | 20.30 | 0.00 | - | 1 | 6 | 264.84% |
| DPST240510C00059000 | 2024-04-26 3:00PM EDT | 59.00 | 11.20 | 17.60 | 19.60 | 0.00 | - | 1 | 5 | 235.94% |
| DPST240510C00060000 | 2024-04-30 3:22PM EDT | 60.00 | 6.39 | 16.10 | 18.20 | 0.00 | - | 4 | 13 | 295.70% |
| DPST240510C00061000 | 2024-04-30 1:09PM EDT | 61.00 | 6.07 | 15.90 | 17.80 | 0.00 | - | 1 | 15 | 245.12% |
| DPST240510C00061500 | 2024-04-26 3:55PM EDT | 61.50 | 8.60 | 14.10 | 16.90 | 0.00 | - | 18 | 21 | 292.19% |
| DPST240510C00062000 | 2024-05-01 2:35PM EDT | 62.00 | 7.70 | 15.10 | 15.60 | 0.00 | - | 15 | 13 | 146.88% |
| DPST240510C00062500 | 2024-04-30 3:22PM EDT | 62.50 | 4.86 | 13.50 | 15.50 | 0.00 | - | 1 | 2 | 241.21% |
| DPST240510C00063000 | 2024-05-03 1:34PM EDT | 63.00 | 10.80 | 13.40 | 15.00 | 0.00 | - | 12 | 15 | 234.57% |
| DPST240510C00063500 | 2024-05-02 3:36PM EDT | 63.50 | 8.20 | 13.00 | 15.40 | 0.00 | - | 1 | 4 | 195.90% |
| DPST240510C00064000 | 2024-04-26 9:35AM EDT | 64.00 | 7.70 | 12.10 | 13.80 | 0.00 | - | 5 | 6 | 201.17% |
| DPST240510C00064500 | 2024-04-23 9:32AM EDT | 64.50 | 6.60 | 12.80 | 14.70 | 0.00 | - | - | 3 | 236.13% |
| DPST240510C00065000 | 2024-05-06 9:33AM EDT | 65.00 | 11.06 | 11.90 | 14.30 | 0.00 | - | 7 | 33 | 216.60% |
| DPST240510C00065500 | 2024-05-01 2:43PM EDT | 65.50 | 6.50 | 11.60 | 13.60 | 0.00 | - | - | 19 | 209.77% |
| DPST240510C00066000 | 2024-05-08 9:45AM EDT | 66.00 | 8.50 | 11.10 | 12.30 | 0.00 | - | 2 | 42 | 165.82% |
| DPST240510C00066500 | 2024-05-03 2:04PM EDT | 66.50 | 8.14 | 10.60 | 11.80 | 0.00 | - | 1 | 9 | 159.77% |
| DPST240510C00067000 | 2024-05-06 1:39PM EDT | 67.00 | 10.00 | 10.00 | 12.10 | 0.00 | - | 6 | 22 | 185.45% |
| DPST240510C00067500 | 2024-05-02 9:47AM EDT | 67.50 | 4.50 | 8.40 | 10.60 | 0.00 | - | - | 3 | 182.62% |
| DPST240510C00068000 | 2024-05-02 12:00PM EDT | 68.00 | 4.15 | 9.20 | 10.00 | 0.00 | - | 9 | 20 | 131.45% |
| DPST240510C00069000 | 2024-05-08 9:35AM EDT | 69.00 | 5.20 | 7.30 | 9.40 | 0.00 | - | 7 | 32 | 83.59% |
| DPST240510C00069500 | 2024-05-08 9:31AM EDT | 69.50 | 4.28 | 7.40 | 8.30 | 0.00 | - | 2 | 3 | 79.30% |
| DPST240510C00070000 | 2024-05-07 10:24AM EDT | 70.00 | 7.60 | 7.10 | 7.60 | 0.00 | - | 3 | 315 | 75.00% |
| DPST240510C00070500 | 2024-05-06 1:03PM EDT | 70.50 | 6.55 | 6.90 | 8.20 | 0.00 | - | 7 | 52 | 138.28% |
| DPST240510C00071000 | 2024-05-06 3:34PM EDT | 71.00 | 4.50 | 6.40 | 6.80 | -1.35 | -23.08% | 1 | 117 | 97.07% |
| DPST240510C00071500 | 2024-05-08 10:01AM EDT | 71.50 | 3.07 | 5.70 | 6.70 | 0.00 | - | 1 | 9 | 99.61% |
| DPST240510C00072000 | 2024-05-09 10:09AM EDT | 72.00 | 5.45 | 5.20 | 5.80 | -0.10 | -1.80% | 4 | 47 | 76.17% |
| DPST240510C00072500 | 2024-05-06 9:57AM EDT | 72.50 | 4.70 | 5.10 | 5.50 | 0.00 | - | 1 | 20 | 94.34% |
| DPST240510C00073000 | 2024-05-08 9:38AM EDT | 73.00 | 3.30 | 4.60 | 4.70 | +1.25 | +60.98% | 4 | 35 | 77.34% |
| DPST240510C00073500 | 2024-05-09 10:13AM EDT | 73.50 | 4.01 | 4.10 | 4.30 | +1.56 | +63.67% | 1 | 9 | 74.61% |
| DPST240510C00074000 | 2024-05-09 9:30AM EDT | 74.00 | 2.40 | 1.80 | 3.80 | +0.40 | +20.00% | 1 | 56 | 74.41% |
| DPST240510C00074500 | 2024-05-09 9:31AM EDT | 74.50 | 2.15 | 2.65 | 3.50 | +0.05 | +2.38% | 10 | 52 | 53.42% |
| DPST240510C00075000 | 2024-05-09 9:54AM EDT | 75.00 | 2.25 | 2.80 | 3.10 | -0.05 | -2.17% | 1 | 209 | 68.56% |
| DPST240510C00075500 | 2024-05-08 11:05AM EDT | 75.50 | 1.08 | 2.30 | 2.65 | 0.00 | - | 4 | 18 | 62.11% |
| DPST240510C00076000 | 2024-05-09 9:57AM EDT | 76.00 | 1.60 | 2.00 | 2.20 | +0.10 | +6.67% | 5 | 144 | 60.06% |
| DPST240510C00076500 | 2024-05-08 12:07PM EDT | 76.50 | 0.95 | 1.60 | 1.80 | 0.00 | - | 7 | 44 | 55.76% |
| DPST240510C00077000 | 2024-05-08 3:45PM EDT | 77.00 | 1.30 | 1.30 | 1.55 | +0.25 | +23.81% | 13 | 138 | 55.96% |
| DPST240510C00077500 | 2024-05-09 10:03AM EDT | 77.50 | 0.85 | 1.05 | 1.20 | +0.15 | +21.43% | 1 | 24 | 53.71% |
| DPST240510C00078000 | 2024-05-09 10:08AM EDT | 78.00 | 0.85 | 0.95 | 1.05 | +0.08 | +10.39% | 15 | 199 | 57.81% |
| DPST240510C00078500 | 2024-05-09 9:37AM EDT | 78.50 | 0.35 | 0.70 | 0.80 | -1.00 | -74.07% | 8 | 19 | 54.98% |
| DPST240510C00079000 | 2024-05-08 12:17PM EDT | 79.00 | 0.37 | 0.55 | 0.65 | 0.00 | - | 5 | 117 | 55.37% |
| DPST240510C00079500 | 2024-05-08 3:00PM EDT | 79.50 | 0.35 | 0.40 | 0.50 | 0.00 | - | 1 | 68 | 54.30% |
| DPST240510C00080000 | 2024-05-08 3:55PM EDT | 80.00 | 0.28 | 0.25 | 0.30 | 0.00 | - | 101 | 544 | 50.00% |
| DPST240510C00080500 | 2024-05-09 10:14AM EDT | 80.50 | 0.21 | 0.15 | 0.25 | +0.01 | +5.00% | 2 | 49 | 50.00% |
| DPST240510C00081000 | 2024-05-09 10:14AM EDT | 81.00 | 0.16 | 0.10 | 0.20 | -0.02 | -11.11% | 29 | 225 | 50.59% |
| DPST240510C00082000 | 2024-05-08 10:20AM EDT | 82.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 200 | 54.30% |
| DPST240510C00083000 | 2024-05-08 2:31PM EDT | 83.00 | 0.10 | 0.05 | 1.50 | 0.00 | - | 13 | 125 | 115.53% |
| DPST240510C00084000 | 2024-05-07 10:56AM EDT | 84.00 | 0.05 | 0.00 | 0.30 | -0.20 | -80.00% | 56 | 415 | 77.34% |
| DPST240510C00085000 | 2024-05-08 12:53PM EDT | 85.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 71 | 223 | 88.67% |
| DPST240510C00086000 | 2024-05-07 3:59PM EDT | 86.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 6 | 17 | 140.82% |
| DPST240510C00089000 | 2024-05-07 3:59PM EDT | 89.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 107 | 105 | 169.14% |
| DPST240510C00090000 | 2024-05-06 12:46PM EDT | 90.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 25 | 178.13% |
| DPST240510C00095000 | 2024-04-10 1:04PM EDT | 95.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 20 | 65 | 173.24% |
| DPST240510C00100000 | 2024-04-15 9:37AM EDT | 100.00 | 0.32 | 0.00 | 1.35 | 0.00 | - | 3 | 14 | 256.84% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240510P00045000 | 2024-04-30 3:59PM EDT | 45.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 2 | 13 | 582.03% |
| DPST240510P00050000 | 2024-05-08 10:03AM EDT | 50.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 15 | 121 | 416.02% |
| DPST240510P00051000 | 2024-05-03 12:06PM EDT | 51.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 101 | 1 | 400.78% |
| DPST240510P00052000 | 2024-04-30 3:24PM EDT | 52.00 | 0.41 | 0.00 | 1.35 | 0.00 | - | - | 116 | 385.55% |
| DPST240510P00053000 | 2024-05-03 3:51PM EDT | 53.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 118 | 128 | 370.70% |
| DPST240510P00054000 | 2024-05-07 3:04PM EDT | 54.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 54 | 334.77% |
| DPST240510P00055000 | 2024-05-08 3:51PM EDT | 55.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 11 | 293 | 341.41% |
| DPST240510P00056000 | 2024-05-08 11:00AM EDT | 56.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 95 | 192 | 310.55% |
| DPST240510P00056500 | 2024-05-09 9:33AM EDT | 56.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 37 | 178.13% |
| DPST240510P00057000 | 2024-05-08 12:17PM EDT | 57.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 19 | 144 | 312.89% |
| DPST240510P00057500 | 2024-05-03 9:30AM EDT | 57.50 | 0.14 | 0.00 | 1.35 | 0.00 | - | 4 | 33 | 305.86% |
| DPST240510P00058000 | 2024-05-08 3:44PM EDT | 58.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 37 | 298.83% |
| DPST240510P00058500 | 2024-05-08 3:46PM EDT | 58.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 121 | 137 | 291.99% |
| DPST240510P00059000 | 2024-05-08 3:46PM EDT | 59.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 16 | 98 | 285.16% |
| DPST240510P00060000 | 2024-05-08 3:46PM EDT | 60.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 7 | 335 | 271.48% |
| DPST240510P00061000 | 2024-05-07 3:15PM EDT | 61.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 18 | 176.56% |
| DPST240510P00061500 | 2024-05-09 9:41AM EDT | 61.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 52 | 14 | 182.81% |
| DPST240510P00062000 | 2024-05-09 9:42AM EDT | 62.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 177 | 89 | 152.34% |
| DPST240510P00062500 | 2024-05-09 9:42AM EDT | 62.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 412 | 17 | 237.70% |
| DPST240510P00063000 | 2024-05-03 1:12PM EDT | 63.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 7 | 11 | 212.50% |
| DPST240510P00063500 | 2024-05-06 3:28PM EDT | 63.50 | 0.06 | 0.00 | 1.35 | 0.00 | - | 41 | 42 | 224.41% |
| DPST240510P00064000 | 2024-05-06 11:44AM EDT | 64.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 21 | 217.77% |
| DPST240510P00064500 | 2024-05-06 2:50PM EDT | 64.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 100 | 115 | 211.33% |
| DPST240510P00065000 | 2024-05-06 1:06PM EDT | 65.00 | 0.12 | 0.05 | 1.35 | 0.00 | - | 9 | 225 | 207.03% |
| DPST240510P00065500 | 2024-05-06 2:11PM EDT | 65.50 | 0.20 | 0.05 | 1.35 | 0.00 | - | 82 | 91 | 200.39% |
| DPST240510P00066000 | 2024-05-03 10:24AM EDT | 66.00 | 0.40 | 0.05 | 1.35 | 0.00 | - | 21 | 20 | 193.75% |
| DPST240510P00066500 | 2024-05-07 2:12PM EDT | 66.50 | 0.22 | 0.00 | 1.35 | 0.00 | - | 5 | 16 | 184.96% |
| DPST240510P00067000 | 2024-05-06 3:03PM EDT | 67.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 16 | 45 | 178.42% |
| DPST240510P00067500 | 2024-05-02 2:35PM EDT | 67.50 | 1.75 | 0.00 | 0.20 | 0.00 | - | 4 | 34 | 106.64% |
| DPST240510P00068000 | 2024-05-08 9:30AM EDT | 68.00 | 0.29 | 0.05 | 1.50 | 0.00 | - | 5 | 42 | 173.24% |
| DPST240510P00069000 | 2024-05-08 1:26PM EDT | 69.00 | 0.20 | 0.05 | 1.00 | 0.00 | - | 2 | 77 | 140.04% |
| DPST240510P00069500 | 2024-05-08 9:54AM EDT | 69.50 | 0.32 | 0.05 | 0.60 | 0.00 | - | 10 | 40 | 115.82% |
| DPST240510P00070000 | 2024-05-08 3:50PM EDT | 70.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 2 | 86 | 78.13% |
| DPST240510P00070500 | 2024-05-08 9:56AM EDT | 70.50 | 0.50 | 0.05 | 0.15 | 0.00 | - | 25 | 37 | 77.73% |
| DPST240510P00071000 | 2024-05-09 9:34AM EDT | 71.00 | 0.20 | 0.05 | 0.10 | -0.17 | -45.95% | 1 | 106 | 68.75% |
| DPST240510P00071500 | 2024-05-08 3:07PM EDT | 71.50 | 0.28 | 0.05 | 0.15 | 0.00 | - | 4 | 31 | 68.36% |
| DPST240510P00072000 | 2024-05-08 11:03AM EDT | 72.00 | 0.73 | 0.05 | 0.15 | 0.00 | - | 14 | 52 | 63.28% |
| DPST240510P00072500 | 2024-05-09 10:14AM EDT | 72.50 | 0.13 | 0.10 | 0.15 | -0.92 | -87.62% | 25 | 36 | 61.72% |
| DPST240510P00073000 | 2024-05-09 9:41AM EDT | 73.00 | 0.35 | 0.10 | 0.20 | -0.14 | -28.57% | 9 | 51 | 59.38% |
| DPST240510P00073500 | 2024-05-08 1:45PM EDT | 73.50 | 0.69 | 0.10 | 0.25 | 0.00 | - | 41 | 173 | 56.45% |
| DPST240510P00074000 | 2024-05-09 9:58AM EDT | 74.00 | 0.36 | 0.15 | 0.25 | -0.24 | -40.00% | 2 | 264 | 52.93% |
| DPST240510P00074500 | 2024-05-09 10:14AM EDT | 74.50 | 0.32 | 0.20 | 0.30 | -0.53 | -62.35% | 21 | 136 | 50.98% |
| DPST240510P00075000 | 2024-05-09 10:07AM EDT | 75.00 | 0.45 | 0.30 | 0.40 | -0.50 | -52.63% | 6 | 71 | 51.17% |
| DPST240510P00075500 | 2024-05-08 1:45PM EDT | 75.50 | 1.45 | 0.40 | 0.50 | 0.00 | - | 41 | 399 | 52.54% |
| DPST240510P00076000 | 2024-05-09 10:23AM EDT | 76.00 | 0.55 | 0.55 | 0.60 | -0.80 | -59.26% | 11 | 92 | 49.90% |
| DPST240510P00076500 | 2024-05-08 3:09PM EDT | 76.50 | 1.50 | 0.65 | 0.85 | 0.00 | - | 5 | 119 | 53.03% |
| DPST240510P00077000 | 2024-05-09 10:04AM EDT | 77.00 | 1.15 | 0.95 | 1.10 | -0.68 | -37.16% | 3 | 43 | 51.07% |
| DPST240510P00077500 | 2024-05-03 10:07AM EDT | 77.50 | 4.41 | 1.05 | 1.35 | 0.00 | - | 1 | 1 | 54.39% |
| DPST240510P00078000 | 2024-05-09 10:03AM EDT | 78.00 | 1.80 | 1.25 | 1.50 | -0.55 | -23.40% | 1 | 20 | 48.34% |
| DPST240510P00078500 | 2024-05-01 2:43PM EDT | 78.50 | 9.10 | 1.50 | 1.90 | 0.00 | - | 6 | 7 | 52.15% |
| DPST240510P00079000 | 2024-05-08 3:45PM EDT | 79.00 | 3.28 | 2.00 | 2.15 | 0.00 | - | 20 | 19 | 47.17% |
| DPST240510P00079500 | 2024-04-22 11:18AM EDT | 79.50 | 13.30 | 2.35 | 2.55 | 0.00 | - | - | 2 | 48.05% |
| DPST240510P00080000 | 2024-05-06 3:09PM EDT | 80.00 | 4.60 | 2.50 | 3.20 | 0.00 | - | 1 | 75 | 62.99% |
| DPST240510P00081000 | 2024-04-29 10:13AM EDT | 81.00 | 13.04 | 2.50 | 4.00 | 0.00 | - | 1 | 2 | 61.91% |
© 2024 Yahoo. Todos os direitos reservados.