Mercado abrirá em 40 mins
BOVESPA
119.137,86 -524,52 (-0,44%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 +174,26 (+0,33%) PETROLEO CRU
80,33 0,00 (0,00%) OURO
2.327,60 -1,40 (-0,06%) Bitcoin USD
65.183,90 -494,85 (-0,75%)
Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240621C00055000 | 2024-06-06 3:27PM EDT | 55.00 | 47.65 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| FAS240621C00070000 | 2024-04-25 3:21PM EDT | 70.00 | 33.00 | 33.10 | 37.90 | 0.00 | - | - | 3 | 473.24% |
| FAS240621C00075000 | 2024-06-17 3:48PM EDT | 75.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| FAS240621C00077000 | 2024-06-12 2:43PM EDT | 77.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FAS240621C00079000 | 2024-06-12 2:49PM EDT | 79.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| FAS240621C00080000 | 2024-06-14 10:08AM EDT | 80.00 | 16.34 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| FAS240621C00082000 | 2024-04-23 9:42AM EDT | 82.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240621C00083000 | 2024-06-13 9:36AM EDT | 83.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| FAS240621C00084000 | 2024-04-25 3:20PM EDT | 84.00 | 20.00 | 20.00 | 24.20 | 0.00 | - | - | 3 | 331.30% |
| FAS240621C00085000 | 2024-05-17 10:27AM EDT | 85.00 | 26.80 | 12.40 | 14.30 | 0.00 | - | 1 | 2 | 0.00% |
| FAS240621C00086000 | 2024-04-22 3:17PM EDT | 86.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS240621C00087000 | 2024-05-29 12:53PM EDT | 87.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FAS240621C00088000 | 2024-05-02 12:26PM EDT | 88.00 | 11.90 | 17.60 | 20.10 | 0.00 | - | 4 | 2 | 307.81% |
| FAS240621C00089000 | 2024-04-23 9:42AM EDT | 89.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| FAS240621C00090000 | 2024-06-17 1:38PM EDT | 90.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 0.00% |
| FAS240621C00091000 | 2024-05-14 1:28PM EDT | 91.00 | 16.80 | 7.20 | 7.60 | 0.00 | - | - | 1 | 0.00% |
| FAS240621C00092000 | 2024-06-03 11:24AM EDT | 92.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| FAS240621C00093000 | 2024-06-14 12:42PM EDT | 93.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| FAS240621C00094000 | 2024-06-14 12:52PM EDT | 94.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| FAS240621C00095000 | 2024-06-14 11:44AM EDT | 95.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 171 | 185 | 0.00% |
| FAS240621C00096000 | 2024-06-17 2:26PM EDT | 96.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| FAS240621C00097000 | 2024-06-17 1:27PM EDT | 97.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 21 | 46 | 0.00% |
| FAS240621C00098000 | 2024-06-17 3:43PM EDT | 98.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 19 | 155 | 0.00% |
| FAS240621C00098500 | 2024-06-17 1:53PM EDT | 98.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 19 | 26 | 0.00% |
| FAS240621C00099000 | 2024-06-17 2:35PM EDT | 99.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 408 | 445 | 0.00% |
| FAS240621C00099500 | 2024-06-17 1:58PM EDT | 99.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 41 | 43 | 0.00% |
| FAS240621C00100000 | 2024-06-17 3:59PM EDT | 100.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 155 | 1,214 | 0.39% |
| FAS240621C00100500 | 2024-06-17 3:42PM EDT | 100.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 17 | 16 | 1.56% |
| FAS240621C00101000 | 2024-06-17 3:52PM EDT | 101.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 138 | 134 | 3.13% |
| FAS240621C00101500 | 2024-06-17 12:22PM EDT | 101.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| FAS240621C00102000 | 2024-06-17 3:50PM EDT | 102.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 36 | 178 | 6.25% |
| FAS240621C00102500 | 2024-06-17 3:15PM EDT | 102.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 343 | 375 | 6.25% |
| FAS240621C00103000 | 2024-06-17 2:22PM EDT | 103.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 88 | 288 | 6.25% |
| FAS240621C00103500 | 2024-06-17 2:59PM EDT | 103.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 54 | 6.25% |
| FAS240621C00104000 | 2024-06-17 2:59PM EDT | 104.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 81 | 82 | 12.50% |
| FAS240621C00104500 | 2024-06-17 11:44AM EDT | 104.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| FAS240621C00105000 | 2024-06-17 3:50PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 107 | 167 | 12.50% |
| FAS240621C00105500 | 2024-06-13 3:54PM EDT | 105.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 12.50% |
| FAS240621C00106000 | 2024-06-17 3:05PM EDT | 106.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| FAS240621C00106500 | 2024-06-11 11:20AM EDT | 106.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| FAS240621C00107000 | 2024-06-14 12:21PM EDT | 107.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 12.50% |
| FAS240621C00107500 | 2024-06-12 10:12AM EDT | 107.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| FAS240621C00108000 | 2024-06-17 3:33PM EDT | 108.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| FAS240621C00108500 | 2024-06-12 9:48AM EDT | 108.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| FAS240621C00109000 | 2024-06-13 1:22PM EDT | 109.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 25.00% |
| FAS240621C00109500 | 2024-06-17 10:56AM EDT | 109.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| FAS240621C00110000 | 2024-06-17 3:55PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 119 | 790 | 25.00% |
| FAS240621C00110500 | 2024-06-12 2:57PM EDT | 110.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| FAS240621C00111000 | 2024-06-14 2:28PM EDT | 111.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 25.00% |
| FAS240621C00111500 | 2024-06-14 11:31AM EDT | 111.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 47 | 25.00% |
| FAS240621C00112000 | 2024-06-17 3:50PM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 105 | 138 | 25.00% |
| FAS240621C00112500 | 2024-06-14 12:21PM EDT | 112.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 33 | 367 | 25.00% |
| FAS240621C00113000 | 2024-06-14 12:28PM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 1,023 | 25.00% |
| FAS240621C00114000 | 2024-06-14 11:04AM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| FAS240621C00115000 | 2024-06-13 9:30AM EDT | 115.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 272 | 25.00% |
| FAS240621C00116000 | 2024-06-06 10:25AM EDT | 116.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| FAS240621C00117000 | 2024-06-13 3:51PM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 415 | 500 | 25.00% |
| FAS240621C00119000 | 2024-06-03 10:14AM EDT | 119.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FAS240621C00120000 | 2024-06-05 9:42AM EDT | 120.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 50.00% |
| FAS240621C00125000 | 2024-06-14 9:54AM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 50.00% |
| FAS240621C00130000 | 2024-06-05 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| FAS240621C00140000 | 2024-06-13 9:33AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 50.00% |
| FAS240621C00145000 | 2024-06-03 10:16AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FAS240621C00155000 | 2024-06-12 9:35AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 321 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240621P00050000 | 2024-05-30 10:52AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FAS240621P00060000 | 2024-06-12 9:43AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 86 | 110 | 50.00% |
| FAS240621P00065000 | 2024-05-22 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| FAS240621P00070000 | 2024-06-11 3:47PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 50.00% |
| FAS240621P00075000 | 2024-06-14 3:36PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| FAS240621P00080000 | 2024-06-12 9:31AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 50.00% |
| FAS240621P00082000 | 2024-05-28 1:54PM EDT | 82.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| FAS240621P00083000 | 2024-06-17 1:16PM EDT | 83.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| FAS240621P00084000 | 2024-05-24 10:17AM EDT | 84.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| FAS240621P00085000 | 2024-06-17 2:36PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 56 | 155 | 25.00% |
| FAS240621P00086000 | 2024-05-17 3:50PM EDT | 86.00 | 0.34 | 0.15 | 0.25 | 0.00 | - | 3 | 3 | 89.06% |
| FAS240621P00087000 | 2024-06-17 3:44PM EDT | 87.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 120 | 54 | 25.00% |
| FAS240621P00088000 | 2024-06-17 3:56PM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| FAS240621P00089000 | 2024-06-17 3:44PM EDT | 89.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 52 | 25.00% |
| FAS240621P00090000 | 2024-06-17 3:49PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 89 | 73 | 25.00% |
| FAS240621P00091000 | 2024-06-17 3:58PM EDT | 91.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 18 | 88 | 25.00% |
| FAS240621P00092000 | 2024-06-17 3:44PM EDT | 92.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 106 | 118 | 25.00% |
| FAS240621P00093000 | 2024-06-17 2:10PM EDT | 93.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 60 | 103 | 12.50% |
| FAS240621P00094000 | 2024-06-17 2:23PM EDT | 94.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 12.50% |
| FAS240621P00095000 | 2024-06-17 3:24PM EDT | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 30 | 503 | 12.50% |
| FAS240621P00096000 | 2024-06-17 3:12PM EDT | 96.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 105 | 12.50% |
| FAS240621P00097000 | 2024-06-17 3:25PM EDT | 97.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 34 | 113 | 6.25% |
| FAS240621P00098000 | 2024-06-17 3:35PM EDT | 98.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5 | 656 | 6.25% |
| FAS240621P00098500 | 2024-06-17 3:50PM EDT | 98.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 6 | 266 | 3.13% |
| FAS240621P00099000 | 2024-06-17 2:47PM EDT | 99.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 13 | 70 | 3.13% |
| FAS240621P00099500 | 2024-06-17 3:59PM EDT | 99.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 212 | 224 | 1.56% |
| FAS240621P00100000 | 2024-06-17 3:52PM EDT | 100.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 7 | 400 | 0.00% |
| FAS240621P00100500 | 2024-06-14 10:47AM EDT | 100.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| FAS240621P00101000 | 2024-06-14 10:41AM EDT | 101.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 207 | 0.00% |
| FAS240621P00102000 | 2024-06-14 3:36PM EDT | 102.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| FAS240621P00103000 | 2024-06-14 10:59AM EDT | 103.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| FAS240621P00104000 | 2024-06-14 10:56AM EDT | 104.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| FAS240621P00105000 | 2024-06-17 10:54AM EDT | 105.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 88 | 124 | 0.00% |
| FAS240621P00105500 | 2024-06-07 11:37AM EDT | 105.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| FAS240621P00106000 | 2024-06-07 2:25PM EDT | 106.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| FAS240621P00106500 | 2024-06-10 1:00PM EDT | 106.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| FAS240621P00107000 | 2024-06-17 9:53AM EDT | 107.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| FAS240621P00107500 | 2024-05-30 12:16PM EDT | 107.50 | 7.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FAS240621P00108000 | 2024-06-14 2:43PM EDT | 108.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| FAS240621P00108500 | 2024-06-14 9:45AM EDT | 108.50 | 11.51 | 0.00 | 0.00 | 0.00 | - | 20 | 12 | 0.00% |
| FAS240621P00109000 | 2024-06-14 9:45AM EDT | 109.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FAS240621P00109500 | 2024-05-24 12:26PM EDT | 109.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| FAS240621P00110000 | 2024-06-13 3:23PM EDT | 110.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| FAS240621P00111000 | 2024-05-24 3:38PM EDT | 111.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| FAS240621P00112000 | 2024-05-24 10:57AM EDT | 112.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| FAS240621P00112500 | 2024-06-13 10:43AM EDT | 112.50 | 15.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240621P00115000 | 2024-05-23 9:33AM EDT | 115.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 11 | 1 | 0.00% |
| FAS240621P00120000 | 2024-05-29 11:24AM EDT | 120.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240621P00130000 | 2024-05-14 3:38PM EDT | 130.00 | 22.20 | 29.60 | 34.00 | 0.00 | - | - | 0 | 220.56% |
© 2024 Yahoo. Todos os direitos reservados.