Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.575,81 -625,62 (-0,92%)
Direxion Daily Real Estate Bear 3X Shares (DRV)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV240621C00030000 | 2024-05-28 3:15PM EDT | 30.00 | 12.09 | 9.00 | 9.50 | 0.00 | - | 1 | 0 | 50.78% |
| DRV240621C00034000 | 2024-05-24 9:47AM EDT | 34.00 | 7.50 | 5.10 | 5.60 | 0.00 | - | 1 | 0 | 56.54% |
| DRV240621C00035000 | 2024-05-28 11:53AM EDT | 35.00 | 6.40 | 4.30 | 4.60 | 0.00 | - | 1 | 0 | 48.44% |
| DRV240621C00036000 | 2024-05-29 10:10AM EDT | 36.00 | 7.60 | 3.50 | 3.80 | 0.00 | - | 9 | 0 | 47.95% |
| DRV240621C00037000 | 2024-05-29 2:26PM EDT | 37.00 | 6.80 | 2.75 | 3.10 | 0.00 | - | 2 | 0 | 48.44% |
| DRV240621C00038000 | 2024-05-31 3:44PM EDT | 38.00 | 2.64 | 2.20 | 2.40 | -1.69 | -39.03% | 40 | 32 | 46.44% |
| DRV240621C00039000 | 2024-05-30 10:12AM EDT | 39.00 | 3.80 | 1.70 | 1.90 | 0.00 | - | 2 | 52 | 47.66% |
| DRV240621C00040000 | 2024-05-31 3:48PM EDT | 40.00 | 1.37 | 1.30 | 1.45 | -1.64 | -54.49% | 399 | 880 | 47.75% |
| DRV240621C00041000 | 2024-05-31 3:54PM EDT | 41.00 | 1.10 | 0.90 | 1.15 | -1.30 | -54.17% | 31 | 80 | 49.66% |
| DRV240621C00042000 | 2024-05-31 3:57PM EDT | 42.00 | 0.79 | 0.70 | 0.85 | -1.06 | -57.30% | 24 | 221 | 49.61% |
| DRV240621C00043000 | 2024-05-31 10:44AM EDT | 43.00 | 1.03 | 0.55 | 0.65 | -0.62 | -37.58% | 9 | 366 | 50.73% |
| DRV240621C00044000 | 2024-05-31 3:54PM EDT | 44.00 | 0.49 | 0.40 | 0.50 | -0.66 | -57.39% | 3 | 101 | 50.00% |
| DRV240621C00045000 | 2024-05-31 2:16PM EDT | 45.00 | 0.55 | 0.30 | 0.40 | -0.45 | -45.00% | 97 | 315 | 51.56% |
| DRV240621C00046000 | 2024-05-30 10:19AM EDT | 46.00 | 0.85 | 0.25 | 0.35 | 0.00 | - | 114 | 158 | 54.49% |
| DRV240621C00047000 | 2024-05-31 3:55PM EDT | 47.00 | 0.20 | 0.20 | 0.25 | -0.40 | -66.67% | 6 | 0 | 55.18% |
| DRV240621C00048000 | 2024-05-31 2:03PM EDT | 48.00 | 0.30 | 0.15 | 0.20 | -0.25 | -45.45% | 51 | 221 | 56.45% |
| DRV240621C00049000 | 2024-05-22 2:47PM EDT | 49.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 0 | 58.59% |
| DRV240621C00050000 | 2024-05-30 1:43PM EDT | 50.00 | 0.30 | 0.10 | 0.15 | 0.00 | - | 1 | 53 | 60.35% |
| DRV240621C00051000 | 2024-05-31 12:01PM EDT | 51.00 | 0.20 | 0.05 | 0.15 | -0.10 | -33.33% | 569 | 597 | 61.52% |
| DRV240621C00052000 | 2024-05-29 9:46AM EDT | 52.00 | 0.37 | 0.05 | 0.15 | 0.00 | - | 40 | 0 | 65.23% |
| DRV240621C00053000 | 2024-05-13 9:42AM EDT | 53.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 1 | 0 | 65.23% |
| DRV240621C00054000 | 2024-05-02 3:54PM EDT | 54.00 | 0.97 | 0.05 | 0.10 | 0.00 | - | - | 0 | 68.75% |
| DRV240621C00055000 | 2024-05-15 1:34PM EDT | 55.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 4 | 0 | 71.88% |
| DRV240621C00056000 | 2024-05-20 11:30AM EDT | 56.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 0 | 75.00% |
| DRV240621C00060000 | 2024-05-20 11:11AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 81.64% |
| DRV240621C00065000 | 2024-05-29 10:24AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV240621P00030000 | 2024-05-16 3:20PM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 0 | 58.20% |
| DRV240621P00034000 | 2024-05-30 10:26AM EDT | 34.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 43.56% |
| DRV240621P00035000 | 2024-05-24 12:27PM EDT | 35.00 | 0.12 | 0.15 | 0.25 | 0.00 | - | 5 | 0 | 42.58% |
| DRV240621P00036000 | 2024-05-29 1:54PM EDT | 36.00 | 0.05 | 0.30 | 0.45 | 0.00 | - | 2 | 0 | 43.46% |
| DRV240621P00037000 | 2024-05-29 11:30AM EDT | 37.00 | 0.10 | 0.60 | 0.70 | 0.00 | - | 4 | 0 | 43.07% |
| DRV240621P00038000 | 2024-05-31 3:57PM EDT | 38.00 | 1.04 | 0.95 | 1.10 | +0.64 | +160.00% | 1 | 19 | 44.48% |
| DRV240621P00039000 | 2024-05-31 9:37AM EDT | 39.00 | 1.01 | 1.45 | 1.60 | +0.31 | +44.29% | 3 | 31 | 45.80% |
| DRV240621P00040000 | 2024-05-31 11:55AM EDT | 40.00 | 1.62 | 2.00 | 2.20 | +0.67 | +70.53% | 3 | 47 | 47.22% |
| DRV240621P00041000 | 2024-05-31 9:48AM EDT | 41.00 | 1.92 | 2.60 | 2.90 | +1.07 | +125.88% | 7 | 0 | 49.12% |
| DRV240621P00042000 | 2024-05-31 9:48AM EDT | 42.00 | 2.54 | 3.40 | 3.70 | +0.46 | +22.12% | 2 | 43 | 52.05% |
| DRV240621P00043000 | 2024-05-31 11:28AM EDT | 43.00 | 3.77 | 4.10 | 4.50 | +1.35 | +55.79% | 2 | 0 | 53.42% |
| DRV240621P00044000 | 2024-05-28 11:29AM EDT | 44.00 | 3.60 | 5.00 | 5.40 | 0.00 | - | 1 | 0 | 56.79% |
| DRV240621P00045000 | 2024-05-14 3:11PM EDT | 45.00 | 6.90 | 5.90 | 6.30 | 0.00 | - | 1 | 0 | 50.68% |
| DRV240621P00046000 | 2024-05-09 10:27AM EDT | 46.00 | 6.80 | 6.80 | 7.20 | 0.00 | - | 3 | 0 | 50.68% |
| DRV240621P00047000 | 2024-05-08 3:27PM EDT | 47.00 | 6.00 | 7.70 | 8.20 | 0.00 | - | - | 0 | 52.34% |
| DRV240621P00048000 | 2024-05-08 3:25PM EDT | 48.00 | 6.80 | 8.70 | 9.20 | 0.00 | - | - | 0 | 56.84% |
| DRV240621P00052000 | 2024-05-14 3:03PM EDT | 52.00 | 13.50 | 12.60 | 13.10 | 0.00 | - | - | 0 | 62.70% |
| DRV240621P00056000 | 2024-04-22 3:39PM EDT | 56.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DRV240621P00065000 | 2024-05-24 1:46PM EDT | 65.00 | 23.80 | 23.90 | 27.30 | 0.00 | - | 1 | 11 | 190.09% |
© 2024 Yahoo. Todos os direitos reservados.