Mercado abrirá em 42 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
80,27 -0,06 (-0,07%) OURO
2.326,90 -2,10 (-0,09%) Bitcoin USD
65.162,44 -494,29 (-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 comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240628C00090000 | 2024-06-11 1:08PM EDT | 90.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FAS240628C00091000 | 2024-05-31 1:57PM EDT | 91.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FAS240628C00093000 | 2024-06-11 12:45PM EDT | 93.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240628C00094000 | 2024-06-17 12:54PM EDT | 94.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FAS240628C00095000 | 2024-06-17 3:50PM EDT | 95.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 9 | 7 | 0.00% |
| FAS240628C00097000 | 2024-06-14 2:00PM EDT | 97.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| FAS240628C00098000 | 2024-06-17 2:30PM EDT | 98.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 0.00% |
| FAS240628C00098500 | 2024-06-17 9:35AM EDT | 98.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| FAS240628C00099000 | 2024-06-17 1:28PM EDT | 99.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 160 | 196 | 0.00% |
| FAS240628C00100000 | 2024-06-17 12:46PM EDT | 100.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 16 | 22 | 0.39% |
| FAS240628C00100500 | 2024-06-17 3:37PM EDT | 100.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 1.56% |
| FAS240628C00101000 | 2024-06-17 1:33PM EDT | 101.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 58 | 59 | 1.56% |
| FAS240628C00101500 | 2024-06-10 9:45AM EDT | 101.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 25 | 3.13% |
| FAS240628C00102000 | 2024-06-17 11:42AM EDT | 102.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 3.13% |
| FAS240628C00102500 | 2024-05-28 2:35PM EDT | 102.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FAS240628C00103000 | 2024-06-17 2:17PM EDT | 103.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 141 | 154 | 6.25% |
| FAS240628C00103500 | 2024-06-17 3:13PM EDT | 103.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 53 | 53 | 6.25% |
| FAS240628C00104000 | 2024-06-17 3:29PM EDT | 104.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 22 | 40 | 6.25% |
| FAS240628C00104500 | 2024-06-14 11:44AM EDT | 104.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| FAS240628C00105000 | 2024-06-17 3:48PM EDT | 105.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 34 | 45 | 6.25% |
| FAS240628C00105500 | 2024-06-17 3:06PM EDT | 105.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 6.25% |
| FAS240628C00106000 | 2024-06-17 3:11PM EDT | 106.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| FAS240628C00107000 | 2024-06-13 1:56PM EDT | 107.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 25 | 43 | 12.50% |
| FAS240628C00107500 | 2024-06-17 12:21PM EDT | 107.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 12.50% |
| FAS240628C00108000 | 2024-06-10 12:17PM EDT | 108.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 12.50% |
| FAS240628C00109000 | 2024-06-17 3:54PM EDT | 109.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 12.50% |
| FAS240628C00110000 | 2024-06-17 1:43PM EDT | 110.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 28 | 35 | 12.50% |
| FAS240628C00111000 | 2024-06-17 2:19PM EDT | 111.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 12.50% |
| FAS240628C00112000 | 2024-06-17 9:35AM EDT | 112.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 84 | 12.50% |
| FAS240628C00113000 | 2024-06-12 11:09AM EDT | 113.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 12.50% |
| FAS240628C00114000 | 2024-06-17 3:50PM EDT | 114.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 189 | 188 | 12.50% |
| FAS240628C00115000 | 2024-06-17 3:50PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 607 | 625 | 25.00% |
| FAS240628C00116000 | 2024-06-17 3:50PM EDT | 116.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 189 | 190 | 25.00% |
| FAS240628C00117000 | 2024-06-17 3:56PM EDT | 117.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 176 | 177 | 25.00% |
| FAS240628C00118000 | 2024-06-10 12:17PM EDT | 118.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| FAS240628C00120000 | 2024-06-17 3:50PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 126 | 139 | 25.00% |
| FAS240628C00122000 | 2024-05-16 10:29AM EDT | 122.00 | 1.41 | 0.05 | 0.75 | 0.00 | - | - | 1 | 75.68% |
| FAS240628C00125000 | 2024-05-29 10:33AM EDT | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| FAS240628C00130000 | 2024-06-17 3:59PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 27 | 25.00% |
| FAS240628C00135000 | 2024-06-17 1:40PM EDT | 135.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| FAS240628C00140000 | 2024-06-17 3:46PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| FAS240628C00150000 | 2024-06-14 9:32AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 173 | 181 | 50.00% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240628P00060000 | 2024-06-17 2:10PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 50.00% |
| FAS240628P00070000 | 2024-06-17 11:12AM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| FAS240628P00075000 | 2024-05-29 9:30AM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FAS240628P00080000 | 2024-06-13 12:29PM EDT | 80.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 25.00% |
| FAS240628P00085000 | 2024-06-17 2:37PM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 25.00% |
| FAS240628P00090000 | 2024-06-17 3:04PM EDT | 90.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 48 | 82 | 12.50% |
| FAS240628P00091000 | 2024-06-17 3:33PM EDT | 91.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 12.50% |
| FAS240628P00092000 | 2024-06-14 2:00PM EDT | 92.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 12.50% |
| FAS240628P00093000 | 2024-06-17 9:30AM EDT | 93.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 12.50% |
| FAS240628P00094000 | 2024-06-10 12:18PM EDT | 94.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 6.25% |
| FAS240628P00095000 | 2024-06-17 9:54AM EDT | 95.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 6.25% |
| FAS240628P00096000 | 2024-06-17 1:42PM EDT | 96.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| FAS240628P00097000 | 2024-06-12 10:59AM EDT | 97.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| FAS240628P00098000 | 2024-06-14 12:13PM EDT | 98.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 3.13% |
| FAS240628P00098500 | 2024-06-14 9:50AM EDT | 98.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| FAS240628P00099000 | 2024-06-17 3:10PM EDT | 99.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 1.56% |
| FAS240628P00099500 | 2024-06-17 2:47PM EDT | 99.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 0.78% |
| FAS240628P00100000 | 2024-06-17 9:30AM EDT | 100.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| FAS240628P00100500 | 2024-06-13 10:17AM EDT | 100.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 0.00% |
| FAS240628P00101000 | 2024-06-17 10:05AM EDT | 101.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 0.00% |
| FAS240628P00101500 | 2024-06-12 2:54PM EDT | 101.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| FAS240628P00102000 | 2024-06-17 2:29PM EDT | 102.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| FAS240628P00102500 | 2024-06-11 10:33AM EDT | 102.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FAS240628P00103000 | 2024-06-10 11:16AM EDT | 103.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| FAS240628P00104000 | 2024-06-12 11:21AM EDT | 104.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 66 | 67 | 0.00% |
| FAS240628P00105000 | 2024-06-10 11:10AM EDT | 105.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| FAS240628P00105500 | 2024-06-12 3:26PM EDT | 105.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| FAS240628P00106000 | 2024-06-13 1:11PM EDT | 106.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| FAS240628P00106500 | 2024-06-17 9:53AM EDT | 106.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| FAS240628P00107000 | 2024-06-14 9:46AM EDT | 107.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| FAS240628P00107500 | 2024-06-10 9:44AM EDT | 107.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FAS240628P00108000 | 2024-06-14 2:45PM EDT | 108.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FAS240628P00108500 | 2024-06-14 9:45AM EDT | 108.50 | 11.87 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| FAS240628P00109000 | 2024-06-14 9:45AM EDT | 109.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| FAS240628P00110000 | 2024-05-28 11:14AM EDT | 110.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240628P00112000 | 2024-05-22 3:50PM EDT | 112.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| FAS240628P00113000 | 2024-06-10 3:38PM EDT | 113.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FAS240628P00114000 | 2024-06-13 11:29AM EDT | 114.00 | 16.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FAS240628P00115000 | 2024-05-22 12:25PM EDT | 115.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.