Mercado fechado
BOVESPA
126.526,27 +1.880,27 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,05 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.735,52 +401,90 (+0,63%)
Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240503C00055000 | 2024-04-23 3:31PM EDT | 55.00 | 48.14 | 43.50 | 48.00 | 0.00 | - | 5 | 5 | 219.92% |
| FAS240503C00060000 | 2024-04-15 1:38PM EDT | 60.00 | 35.54 | 38.50 | 43.00 | 0.00 | - | - | 0 | 191.41% |
| FAS240503C00075000 | 2024-04-10 2:45PM EDT | 75.00 | 28.74 | 23.80 | 28.50 | 0.00 | - | - | 5 | 154.39% |
| FAS240503C00080000 | 2024-04-23 11:21AM EDT | 80.00 | 23.50 | 19.60 | 23.50 | 0.00 | - | 1 | 1 | 147.36% |
| FAS240503C00082000 | 2024-04-24 2:15PM EDT | 82.00 | 21.10 | 17.00 | 21.50 | +21.10 | - | - | 1 | 121.29% |
| FAS240503C00084000 | 2024-04-26 10:25AM EDT | 84.00 | 18.00 | 15.70 | 19.50 | +18.00 | - | 9 | 0 | 125.59% |
| FAS240503C00085000 | 2024-04-26 10:05AM EDT | 85.00 | 17.20 | 14.70 | 18.50 | +7.70 | +81.05% | 1 | 3 | 119.63% |
| FAS240503C00086000 | 2024-04-19 12:12PM EDT | 86.00 | 11.73 | 13.60 | 17.50 | 0.00 | - | 2 | 2 | 111.77% |
| FAS240503C00087000 | 2024-04-16 2:58PM EDT | 87.00 | 9.10 | 13.00 | 16.50 | 0.00 | - | - | 2 | 113.09% |
| FAS240503C00088000 | 2024-04-23 2:40PM EDT | 88.00 | 15.05 | 11.10 | 15.00 | 0.00 | - | 1 | 3 | 79.39% |
| FAS240503C00089000 | 2024-04-22 10:24AM EDT | 89.00 | 11.11 | 10.60 | 14.50 | 0.00 | - | 2 | 3 | 94.14% |
| FAS240503C00090000 | 2024-04-22 12:07PM EDT | 90.00 | 10.90 | 10.40 | 12.80 | 0.00 | - | 3 | 4 | 89.94% |
| FAS240503C00091000 | 2024-04-26 3:51PM EDT | 91.00 | 10.65 | 8.50 | 10.50 | +0.15 | +1.43% | 1 | 5 | 80.76% |
| FAS240503C00092000 | 2024-04-22 10:22AM EDT | 92.00 | 8.71 | 7.60 | 9.80 | +8.71 | - | - | 1 | 83.89% |
| FAS240503C00093000 | 2024-04-24 9:46AM EDT | 93.00 | 10.90 | 7.10 | 9.50 | 0.00 | - | 1 | 23 | 62.65% |
| FAS240503C00094000 | 2024-04-15 1:28PM EDT | 94.00 | 5.40 | 6.10 | 8.70 | 0.00 | - | 2 | 2 | 59.96% |
| FAS240503C00094500 | 2024-04-23 1:01PM EDT | 94.50 | 10.00 | 5.50 | 7.50 | +10.00 | - | - | 1 | 73.05% |
| FAS240503C00095000 | 2024-04-25 2:38PM EDT | 95.00 | 6.95 | 5.10 | 7.90 | 0.00 | - | 3 | 16 | 56.79% |
| FAS240503C00095500 | 2024-04-26 1:12PM EDT | 95.50 | 6.55 | 5.00 | 8.20 | +6.55 | - | 3 | 3 | 68.70% |
| FAS240503C00096000 | 2024-04-26 1:17PM EDT | 96.00 | 6.20 | 4.30 | 7.80 | +6.20 | - | 5 | 0 | 64.06% |
| FAS240503C00097000 | 2024-04-26 3:53PM EDT | 97.00 | 5.12 | 4.00 | 7.00 | -0.78 | -13.22% | 17 | 14 | 66.89% |
| FAS240503C00097500 | 2024-04-23 10:10AM EDT | 97.50 | 6.40 | 3.60 | 6.30 | 0.00 | - | 1 | 1 | 61.99% |
| FAS240503C00098000 | 2024-04-26 3:45PM EDT | 98.00 | 4.10 | 2.75 | 4.40 | +0.39 | +10.51% | 18 | 15 | 57.03% |
| FAS240503C00098500 | 2024-04-26 3:59PM EDT | 98.50 | 3.98 | 2.45 | 4.10 | +0.37 | +10.25% | 5 | 19 | 57.18% |
| FAS240503C00099000 | 2024-04-26 3:59PM EDT | 99.00 | 3.62 | 2.25 | 3.70 | +0.33 | +10.03% | 30 | 19 | 55.05% |
| FAS240503C00099500 | 2024-04-26 9:50AM EDT | 99.50 | 3.50 | 2.10 | 3.30 | 0.00 | - | 10 | 13 | 52.71% |
| FAS240503C00100000 | 2024-04-26 3:53PM EDT | 100.00 | 3.02 | 1.90 | 3.10 | +0.30 | +11.03% | 6 | 47 | 54.05% |
| FAS240503C00100500 | 2024-04-26 11:33AM EDT | 100.50 | 2.51 | 2.40 | 2.75 | +2.51 | - | 1 | 79 | 52.20% |
| FAS240503C00101000 | 2024-04-26 3:44PM EDT | 101.00 | 2.30 | 1.40 | 2.45 | -0.70 | -23.33% | 21 | 55 | 51.03% |
| FAS240503C00101500 | 2024-04-26 3:22PM EDT | 101.50 | 2.40 | 1.05 | 2.65 | -0.45 | -15.79% | 3 | 23 | 59.33% |
| FAS240503C00102000 | 2024-04-26 3:57PM EDT | 102.00 | 1.83 | 0.85 | 2.00 | -0.40 | -17.94% | 20 | 33 | 50.73% |
| FAS240503C00102500 | 2024-04-26 1:00PM EDT | 102.50 | 2.00 | 0.60 | 2.10 | +2.00 | - | 11 | 11 | 56.64% |
| FAS240503C00103000 | 2024-04-26 3:58PM EDT | 103.00 | 1.40 | 0.40 | 1.55 | -0.45 | -24.32% | 18 | 73 | 49.22% |
| FAS240503C00103500 | 2024-04-26 11:09AM EDT | 103.50 | 1.35 | 1.15 | 1.90 | -0.74 | -35.41% | 2 | 50 | 52.15% |
| FAS240503C00104000 | 2024-04-26 3:53PM EDT | 104.00 | 1.10 | 1.00 | 1.15 | -0.55 | -33.33% | 11 | 88 | 47.36% |
| FAS240503C00104500 | 2024-04-26 12:24PM EDT | 104.50 | 1.10 | 0.85 | 1.00 | +1.10 | - | 8 | 23 | 47.02% |
| FAS240503C00105000 | 2024-04-26 3:49PM EDT | 105.00 | 0.80 | 0.70 | 0.85 | -0.60 | -42.86% | 34 | 118 | 46.34% |
| FAS240503C00105500 | 2024-04-26 2:45PM EDT | 105.50 | 0.90 | 0.60 | 0.75 | -0.20 | -18.18% | 1 | 31 | 46.58% |
| FAS240503C00106000 | 2024-04-26 3:46PM EDT | 106.00 | 0.55 | 0.55 | 1.65 | -0.34 | -38.20% | 27 | 52 | 58.06% |
| FAS240503C00106500 | 2024-04-26 1:02PM EDT | 106.50 | 0.66 | 0.40 | 1.55 | +0.66 | - | 1 | 7 | 57.67% |
| FAS240503C00107000 | 2024-04-26 2:50PM EDT | 107.00 | 0.53 | 0.35 | 0.45 | -0.02 | -3.64% | 40 | 32 | 45.31% |
| FAS240503C00107500 | 2024-04-26 12:53PM EDT | 107.50 | 0.40 | 0.30 | 0.40 | +0.40 | - | 4 | 13 | 45.80% |
| FAS240503C00108000 | 2024-04-26 11:36AM EDT | 108.00 | 0.31 | 0.25 | 0.35 | -0.74 | -70.48% | 6 | 52 | 46.19% |
| FAS240503C00109000 | 2024-04-26 1:38PM EDT | 109.00 | 0.26 | 0.15 | 0.25 | -0.09 | -25.71% | 3 | 67 | 46.00% |
| FAS240503C00110000 | 2024-04-26 3:14PM EDT | 110.00 | 0.17 | 0.10 | 0.20 | -0.18 | -51.43% | 6 | 61 | 47.27% |
| FAS240503C00111000 | 2024-04-24 3:09PM EDT | 111.00 | 0.45 | 0.05 | 0.35 | 0.00 | - | 1 | 30 | 50.88% |
| FAS240503C00112000 | 2024-04-25 10:54AM EDT | 112.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 54.39% |
| FAS240503C00113000 | 2024-04-22 1:48PM EDT | 113.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 20 | 22 | 66.99% |
| FAS240503C00114000 | 2024-04-04 12:00PM EDT | 114.00 | 4.00 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 70.70% |
| FAS240503C00115000 | 2024-04-22 10:40AM EDT | 115.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 19 | 74.32% |
| FAS240503C00117000 | 2024-04-15 9:44AM EDT | 117.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 81.35% |
| FAS240503C00118000 | 2024-04-24 10:21AM EDT | 118.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 20 | 21 | 112.70% |
| FAS240503C00119000 | 2024-04-24 9:33AM EDT | 119.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 12 | 72 | 68.16% |
| FAS240503C00120000 | 2024-04-23 10:25AM EDT | 120.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 2 | 52 | 113.38% |
| FAS240503C00121000 | 2024-04-15 10:14AM EDT | 121.00 | 0.20 | 0.00 | 1.90 | 0.00 | - | - | 1 | 119.82% |
| FAS240503C00125000 | 2024-04-11 3:05PM EDT | 125.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 8 | 4 | 107.03% |
| FAS240503C00130000 | 2024-04-15 10:23AM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 121.68% |
| FAS240503C00145000 | 2024-04-08 1:21PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 160.35% |
Opções de vendapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240503P00065000 | 2024-03-25 10:33AM EDT | 65.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 200.20% |
| FAS240503P00075000 | 2024-04-25 1:29PM EDT | 75.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 15 | 19 | 113.28% |
| FAS240503P00076000 | 2024-04-23 3:50PM EDT | 76.00 | 0.15 | 0.00 | 0.10 | +0.15 | - | - | 2 | 98.44% |
| FAS240503P00080000 | 2024-04-25 2:00PM EDT | 80.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 10 | 38 | 87.50% |
| FAS240503P00081000 | 2024-04-22 9:42AM EDT | 81.00 | 0.25 | 0.00 | 0.15 | +0.25 | - | - | 5 | 83.20% |
| FAS240503P00082000 | 2024-04-22 1:16PM EDT | 82.00 | 0.20 | 0.00 | 0.75 | +0.20 | - | - | 2 | 107.23% |
| FAS240503P00085000 | 2024-04-26 1:47PM EDT | 85.00 | 0.11 | 0.05 | 0.15 | -0.09 | -45.00% | 12 | 42 | 70.51% |
| FAS240503P00086000 | 2024-04-16 11:46AM EDT | 86.00 | 1.90 | 0.00 | 0.25 | 0.00 | - | - | 20 | 68.95% |
| FAS240503P00087000 | 2024-04-23 2:02PM EDT | 87.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 29 | 67.09% |
| FAS240503P00088000 | 2024-04-26 10:33AM EDT | 88.00 | 0.17 | 0.05 | 0.25 | -0.40 | -70.18% | 1 | 20 | 62.70% |
| FAS240503P00089000 | 2024-04-25 2:54PM EDT | 89.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 10 | 11 | 60.35% |
| FAS240503P00090000 | 2024-04-26 2:07PM EDT | 90.00 | 0.20 | 0.15 | 0.25 | -0.13 | -39.39% | 6 | 51 | 57.62% |
| FAS240503P00091000 | 2024-04-26 1:50PM EDT | 91.00 | 0.25 | 0.20 | 0.30 | -2.39 | -90.53% | 4 | 1 | 55.96% |
| FAS240503P00091500 | 2024-04-26 11:27AM EDT | 91.50 | 0.37 | 0.20 | 0.30 | +0.37 | - | 28 | 1 | 53.61% |
| FAS240503P00092000 | 2024-04-26 1:20PM EDT | 92.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 1 | 46 | 53.71% |
| FAS240503P00092500 | 2024-04-26 11:27AM EDT | 92.50 | 0.45 | 0.30 | 1.35 | +0.45 | - | 28 | 13 | 70.51% |
| FAS240503P00093000 | 2024-04-23 12:34PM EDT | 93.00 | 0.55 | 0.30 | 0.55 | 0.00 | - | 1 | 3 | 54.00% |
| FAS240503P00093500 | 2024-04-22 9:57AM EDT | 93.50 | 1.38 | 0.35 | 1.45 | 0.00 | - | 1 | 1 | 66.80% |
| FAS240503P00094000 | 2024-04-26 3:29PM EDT | 94.00 | 0.46 | 0.40 | 1.50 | -0.29 | -38.67% | 213 | 3 | 65.19% |
| FAS240503P00094500 | 2024-04-26 3:59PM EDT | 94.50 | 0.52 | 0.50 | 1.55 | -4.08 | -88.70% | 2 | 2 | 64.11% |
| FAS240503P00095000 | 2024-04-26 11:11AM EDT | 95.00 | 0.70 | 0.55 | 1.65 | -0.48 | -40.68% | 5 | 48 | 62.89% |
| FAS240503P00095500 | 2024-04-26 11:10AM EDT | 95.50 | 0.75 | 0.60 | 0.75 | +0.75 | - | 10 | 1 | 50.44% |
| FAS240503P00096000 | 2024-04-26 3:29PM EDT | 96.00 | 0.68 | 0.70 | 0.85 | -0.22 | -24.44% | 220 | 50 | 50.05% |
| FAS240503P00096500 | 2024-04-26 12:39PM EDT | 96.50 | 0.80 | 0.80 | 0.95 | -0.12 | -13.04% | 11 | 4 | 49.37% |
| FAS240503P00097000 | 2024-04-26 3:55PM EDT | 97.00 | 1.00 | 0.95 | 2.05 | -0.75 | -42.86% | 15 | 33 | 58.74% |
| FAS240503P00097500 | 2024-04-26 3:31PM EDT | 97.50 | 0.95 | 1.05 | 2.10 | +0.95 | - | 1 | 20 | 56.71% |
| FAS240503P00098000 | 2024-04-26 10:33AM EDT | 98.00 | 1.09 | 1.15 | 2.05 | -0.46 | -29.68% | 1 | 27 | 53.47% |
| FAS240503P00098500 | 2024-04-26 11:37AM EDT | 98.50 | 1.65 | 1.35 | 2.50 | 0.00 | - | 5 | 3 | 56.25% |
| FAS240503P00099000 | 2024-04-26 2:34PM EDT | 99.00 | 1.40 | 1.50 | 3.70 | -0.25 | -15.15% | 5 | 101 | 65.67% |
| FAS240503P00099500 | 2024-04-24 2:14PM EDT | 99.50 | 1.50 | 1.65 | 2.80 | 0.00 | - | 1 | 4 | 53.81% |
| FAS240503P00100000 | 2024-04-26 3:37PM EDT | 100.00 | 1.75 | 1.85 | 3.00 | -0.15 | -7.89% | 16 | 91 | 53.17% |
| FAS240503P00100500 | 2024-04-26 1:32PM EDT | 100.50 | 2.05 | 2.00 | 3.40 | -1.85 | -47.44% | 1 | 6 | 53.76% |
| FAS240503P00101000 | 2024-04-26 12:50PM EDT | 101.00 | 2.26 | 2.25 | 3.90 | -0.09 | -3.83% | 21 | 18 | 55.98% |
| FAS240503P00101500 | 2024-04-26 2:43PM EDT | 101.50 | 2.25 | 2.45 | 4.30 | +2.25 | - | 10 | 1 | 56.49% |
| FAS240503P00102000 | 2024-04-26 3:44PM EDT | 102.00 | 2.85 | 1.75 | 5.00 | +0.05 | +1.79% | 104 | 35 | 50.83% |
| FAS240503P00102500 | 2024-04-26 10:16AM EDT | 102.50 | 2.68 | 3.00 | 5.30 | -1.52 | -36.19% | 6 | 14 | 60.21% |
| FAS240503P00103000 | 2024-04-25 12:50PM EDT | 103.00 | 3.99 | 2.20 | 5.00 | 0.00 | - | 3 | 61 | 70.97% |
| FAS240503P00103500 | 2024-04-23 11:04AM EDT | 103.50 | 3.20 | 3.60 | 5.50 | +3.20 | - | - | 5 | 55.40% |
| FAS240503P00104000 | 2024-04-26 3:04PM EDT | 104.00 | 3.59 | 4.00 | 6.00 | +0.59 | +19.67% | 2 | 78 | 57.74% |
| FAS240503P00104500 | 2024-04-19 2:41PM EDT | 104.50 | 8.40 | 4.20 | 6.50 | 0.00 | - | 1 | 1 | 57.76% |
| FAS240503P00105000 | 2024-04-24 10:43AM EDT | 105.00 | 4.10 | 4.10 | 6.60 | 0.00 | - | 2 | 50 | 76.95% |
| FAS240503P00106000 | 2024-04-26 10:16AM EDT | 106.00 | 4.78 | 4.00 | 7.00 | -0.21 | -4.21% | 10 | 12 | 70.31% |
| FAS240503P00106500 | 2024-04-22 1:52PM EDT | 106.50 | 5.40 | 5.80 | 8.00 | 0.00 | - | 1 | 1 | 59.08% |
| FAS240503P00107000 | 2024-04-23 3:06PM EDT | 107.00 | 5.30 | 6.10 | 8.40 | +5.30 | - | - | 1 | 57.81% |
| FAS240503P00107500 | 2024-04-09 10:30AM EDT | 107.50 | 5.60 | 6.70 | 8.70 | 0.00 | - | - | 1 | 59.03% |
| FAS240503P00108500 | 2024-04-09 11:44AM EDT | 108.50 | 6.50 | 7.10 | 8.20 | 0.00 | - | 1 | 5 | 47.46% |
| FAS240503P00109000 | 2024-04-15 9:35AM EDT | 109.00 | 9.70 | 7.10 | 8.60 | 0.00 | - | 6 | 9 | 45.02% |
| FAS240503P00110000 | 2024-04-26 9:39AM EDT | 110.00 | 9.00 | 8.80 | 11.00 | +9.00 | - | 1 | 2 | 61.23% |
| FAS240503P00111000 | 2024-04-22 2:39PM EDT | 111.00 | 8.80 | 8.40 | 11.80 | 0.00 | - | 1 | 3 | 92.38% |
| FAS240503P00112000 | 2024-04-08 2:30PM EDT | 112.00 | 6.60 | 10.60 | 13.10 | 0.00 | - | - | 2 | 67.58% |
| FAS240503P00114000 | 2024-04-09 12:00PM EDT | 114.00 | 9.70 | 11.20 | 14.70 | 0.00 | - | 3 | 5 | 103.66% |
| FAS240503P00115000 | 2024-04-04 11:53AM EDT | 115.00 | 7.00 | 12.50 | 16.00 | 0.00 | - | 1 | 1 | 116.50% |
| FAS240503P00116000 | 2024-04-08 10:25AM EDT | 116.00 | 9.40 | 14.80 | 17.50 | 0.00 | - | - | 1 | 94.73% |
| FAS240503P00120000 | 2024-04-08 10:33AM EDT | 120.00 | 12.30 | 18.30 | 21.50 | 0.00 | - | - | 0 | 99.22% |
© 2024 Yahoo. Todos os direitos reservados.