Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.947,43 -12,77 (-0,02%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240531C00075000 | 2024-05-06 11:01AM EDT | 75.00 | 26.30 | 35.00 | 39.80 | 0.00 | - | - | 1 | 96.88% |
| FAS240531C00080000 | 2024-05-16 3:09PM EDT | 80.00 | 31.70 | 30.00 | 34.80 | 0.00 | - | 8 | 11 | 83.01% |
| FAS240531C00085000 | 2024-05-02 12:02PM EDT | 85.00 | 13.11 | 25.00 | 29.80 | 0.00 | - | 2 | 3 | 69.92% |
| FAS240531C00090000 | 2024-05-02 12:02PM EDT | 90.00 | 8.99 | 21.00 | 25.00 | 0.00 | - | 2 | 10 | 87.16% |
| FAS240531C00094000 | 2024-04-19 1:22PM EDT | 94.00 | 8.57 | 18.30 | 20.30 | 0.00 | - | 6 | 6 | 81.88% |
| FAS240531C00094500 | 2024-05-17 11:51AM EDT | 94.50 | 17.10 | 16.00 | 18.90 | +10.40 | +155.22% | 1 | 1 | 82.52% |
| FAS240531C00095000 | 2024-05-14 1:04PM EDT | 95.00 | 12.45 | 15.00 | 19.20 | 0.00 | - | 1 | 15 | 97.71% |
| FAS240531C00097000 | 2024-05-08 10:53AM EDT | 97.00 | 8.00 | 14.10 | 17.30 | 0.00 | - | 2 | 12 | 54.79% |
| FAS240531C00098500 | 2024-05-16 10:09AM EDT | 98.50 | 12.47 | 13.70 | 14.60 | 0.00 | - | 4 | 4 | 61.33% |
| FAS240531C00099000 | 2024-05-01 2:36PM EDT | 99.00 | 4.57 | 11.00 | 15.00 | 0.00 | - | - | 3 | 77.98% |
| FAS240531C00100000 | 2024-05-10 1:24PM EDT | 100.00 | 8.85 | 11.20 | 14.90 | 0.00 | - | 1 | 20 | 55.08% |
| FAS240531C00101000 | 2024-04-26 10:16AM EDT | 101.00 | 6.00 | 10.10 | 14.00 | 0.00 | - | 10 | 5 | 51.71% |
| FAS240531C00103000 | 2024-05-15 10:25AM EDT | 103.00 | 7.90 | 7.70 | 11.00 | 0.00 | - | 5 | 7 | 62.06% |
| FAS240531C00104000 | 2024-05-08 2:09PM EDT | 104.00 | 3.90 | 7.20 | 9.80 | 0.00 | - | 4 | 18 | 54.79% |
| FAS240531C00104500 | 2024-05-17 10:50AM EDT | 104.50 | 7.50 | 8.20 | 10.30 | +4.46 | +146.71% | 1 | 1 | 52.00% |
| FAS240531C00105000 | 2024-05-17 11:59AM EDT | 105.00 | 7.25 | 6.40 | 9.80 | -0.25 | -3.33% | 5 | 82 | 65.63% |
| FAS240531C00106000 | 2024-05-16 2:54PM EDT | 106.00 | 6.32 | 5.10 | 7.20 | 0.00 | - | 2 | 21 | 37.18% |
| FAS240531C00107000 | 2024-05-15 9:31AM EDT | 107.00 | 4.60 | 6.00 | 6.80 | 0.00 | - | 20 | 15 | 42.63% |
| FAS240531C00108000 | 2024-05-16 12:54PM EDT | 108.00 | 5.30 | 5.20 | 7.30 | 0.00 | - | 1 | 27 | 58.35% |
| FAS240531C00109000 | 2024-05-16 9:55AM EDT | 109.00 | 3.95 | 4.40 | 4.80 | 0.00 | - | 1 | 105 | 34.03% |
| FAS240531C00110000 | 2024-05-17 1:01PM EDT | 110.00 | 3.55 | 3.70 | 5.30 | +0.67 | +23.26% | 17 | 43 | 48.22% |
| FAS240531C00110500 | 2024-05-13 10:16AM EDT | 110.50 | 2.55 | 2.10 | 4.50 | 0.00 | - | 5 | 5 | 41.92% |
| FAS240531C00111000 | 2024-05-17 9:41AM EDT | 111.00 | 2.52 | 3.10 | 5.00 | -0.58 | -18.71% | 1 | 6 | 51.27% |
| FAS240531C00112000 | 2024-05-17 10:34AM EDT | 112.00 | 2.28 | 2.50 | 3.70 | +0.23 | +11.22% | 10 | 44 | 41.90% |
| FAS240531C00113000 | 2024-05-17 9:38AM EDT | 113.00 | 1.54 | 2.00 | 2.20 | +0.03 | +1.99% | 10 | 18 | 29.79% |
| FAS240531C00114000 | 2024-05-17 3:46PM EDT | 114.00 | 1.55 | 1.55 | 2.70 | +0.13 | +9.15% | 16 | 21 | 40.80% |
| FAS240531C00115000 | 2024-05-17 3:29PM EDT | 115.00 | 1.22 | 1.15 | 1.35 | -0.03 | -2.40% | 35 | 32 | 28.76% |
| FAS240531C00116000 | 2024-05-15 2:33PM EDT | 116.00 | 0.65 | 0.85 | 1.05 | 0.00 | - | 10 | 12 | 28.69% |
| FAS240531C00117000 | 2024-05-17 10:19AM EDT | 117.00 | 0.65 | 0.60 | 2.35 | +0.10 | +18.18% | 20 | 27 | 49.71% |
| FAS240531C00118000 | 2024-05-16 12:04PM EDT | 118.00 | 0.55 | 0.35 | 1.35 | +0.10 | +22.22% | 13 | 21 | 40.11% |
| FAS240531C00120000 | 2024-05-15 12:34PM EDT | 120.00 | 0.23 | 0.20 | 0.35 | 0.00 | - | 17 | 31 | 29.00% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240531P00060000 | 2024-04-26 12:33PM EDT | 60.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 225.78% |
| FAS240531P00070000 | 2024-04-22 1:49PM EDT | 70.00 | 0.28 | 0.00 | 1.95 | 0.00 | - | 90 | 90 | 174.32% |
| FAS240531P00075000 | 2024-05-02 3:51PM EDT | 75.00 | 0.30 | 0.00 | 1.85 | 0.00 | - | 2 | 44 | 151.37% |
| FAS240531P00080000 | 2024-05-16 9:30AM EDT | 80.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 1 | 13 | 127.93% |
| FAS240531P00085000 | 2024-05-06 10:19AM EDT | 85.00 | 0.46 | 0.05 | 1.00 | 0.00 | - | 4 | 35 | 98.24% |
| FAS240531P00088000 | 2024-05-03 2:39PM EDT | 88.00 | 0.97 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 95.51% |
| FAS240531P00089000 | 2024-05-06 3:17PM EDT | 89.00 | 0.80 | 0.05 | 1.40 | 0.00 | - | 1 | 5 | 92.09% |
| FAS240531P00090000 | 2024-05-14 2:41PM EDT | 90.00 | 0.20 | 0.10 | 1.15 | 0.00 | - | 16 | 25 | 85.35% |
| FAS240531P00093000 | 2024-05-09 10:19AM EDT | 93.00 | 0.55 | 0.05 | 1.40 | 0.00 | - | 4 | 20 | 78.42% |
| FAS240531P00094000 | 2024-05-09 9:30AM EDT | 94.00 | 0.88 | 0.05 | 1.40 | 0.00 | - | 3 | 5 | 75.10% |
| FAS240531P00095000 | 2024-05-13 1:10PM EDT | 95.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 20 | 22 | 61.52% |
| FAS240531P00095500 | 2024-05-01 2:41PM EDT | 95.50 | 3.00 | 0.05 | 1.40 | 0.00 | - | - | 1 | 70.02% |
| FAS240531P00096000 | 2024-05-13 1:10PM EDT | 96.00 | 0.48 | 0.10 | 0.75 | 0.00 | - | 23 | 31 | 59.38% |
| FAS240531P00096500 | 2024-05-02 11:48AM EDT | 96.50 | 4.30 | 0.10 | 0.75 | 0.00 | - | - | 1 | 57.81% |
| FAS240531P00097000 | 2024-04-23 3:40PM EDT | 97.00 | 3.09 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 56.35% |
| FAS240531P00098000 | 2024-05-15 1:28PM EDT | 98.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 2 | 2 | 46.97% |
| FAS240531P00099000 | 2024-05-01 2:36PM EDT | 99.00 | 4.82 | 0.05 | 0.25 | 0.00 | - | - | 3 | 44.24% |
| FAS240531P00100000 | 2024-05-17 11:33AM EDT | 100.00 | 0.23 | 0.15 | 0.25 | -0.79 | -77.45% | 5 | 25 | 41.41% |
| FAS240531P00101000 | 2024-04-25 9:48AM EDT | 101.00 | 5.60 | 0.20 | 0.30 | 0.00 | - | - | 1 | 40.33% |
| FAS240531P00103000 | 2024-05-17 10:20AM EDT | 103.00 | 0.45 | 0.25 | 0.55 | -0.50 | -52.63% | 20 | 16 | 41.02% |
| FAS240531P00105000 | 2024-05-17 11:46AM EDT | 105.00 | 0.60 | 0.40 | 0.50 | -0.12 | -16.67% | 15 | 41 | 33.42% |
| FAS240531P00107000 | 2024-05-17 2:31PM EDT | 107.00 | 0.85 | 0.65 | 0.75 | -0.20 | -19.05% | 2 | 14 | 31.30% |
| FAS240531P00110000 | 2024-05-17 3:23PM EDT | 110.00 | 1.40 | 1.30 | 1.45 | -0.80 | -36.36% | 13 | 13 | 29.13% |
| FAS240531P00112000 | 2024-05-15 2:05PM EDT | 112.00 | 4.11 | 3.10 | 3.70 | 0.00 | - | 9 | 3 | 45.70% |
© 2024 Yahoo. Todos os direitos reservados.