Mercado abrirá em 5 h 45 min
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 +7,52 (+0,01%) PETROLEO CRU
79,57 +0,34 (+0,43%) OURO
2.390,80 +5,30 (+0,22%) Bitcoin USD
66.249,70 +208,27 (+0,32%)
Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240719C00040000 | 2024-01-10 12:45PM EDT | 40.00 | 43.83 | 49.00 | 53.90 | 0.00 | - | - | 30 | 0.00% |
| FAS240719C00045000 | 2024-01-24 10:43AM EDT | 45.00 | 42.42 | 52.20 | 57.00 | 0.00 | - | 4 | 5 | 0.00% |
| FAS240719C00050000 | 2024-04-16 9:41AM EDT | 50.00 | 44.46 | 59.80 | 63.50 | 0.00 | - | 1 | 10 | 131.15% |
| FAS240719C00055000 | 2024-03-18 9:43AM EDT | 55.00 | 48.14 | 36.90 | 41.50 | 0.00 | - | 5 | 19 | 0.00% |
| FAS240719C00057000 | 2024-01-16 3:55PM EDT | 57.00 | 26.15 | 38.00 | 42.20 | 0.00 | - | 1 | 4 | 0.00% |
| FAS240719C00058000 | 2024-01-18 11:40AM EDT | 58.00 | 24.90 | 36.30 | 40.20 | 0.00 | - | 4 | 5 | 0.00% |
| FAS240719C00059000 | 2024-01-30 2:44PM EDT | 59.00 | 35.60 | 39.50 | 43.50 | 0.00 | - | - | 10 | 0.00% |
| FAS240719C00060000 | 2024-05-15 9:30AM EDT | 60.00 | 49.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240719C00061000 | 2024-01-16 1:45PM EDT | 61.00 | 23.37 | 34.00 | 38.50 | 0.00 | - | 5 | 9 | 0.00% |
| FAS240719C00062000 | 2024-01-24 11:39AM EDT | 62.00 | 27.63 | 36.50 | 40.90 | 0.00 | - | 10 | 11 | 0.00% |
| FAS240719C00063000 | 2024-02-22 2:43PM EDT | 63.00 | 36.93 | 43.20 | 48.00 | 0.00 | - | 10 | 3 | 83.84% |
| FAS240719C00064000 | 2024-01-16 3:12PM EDT | 64.00 | 20.60 | 31.90 | 34.30 | 0.00 | - | 3 | 4 | 0.00% |
| FAS240719C00065000 | 2024-04-12 10:39AM EDT | 65.00 | 34.17 | 41.20 | 46.00 | 0.00 | - | 10 | 29 | 79.83% |
| FAS240719C00066000 | 2024-04-15 3:31PM EDT | 66.00 | 30.80 | 42.80 | 47.50 | 0.00 | - | 1 | 53 | 81.40% |
| FAS240719C00067000 | 2024-01-11 2:26PM EDT | 67.00 | 20.30 | 27.00 | 27.60 | 0.00 | - | 2 | 3 | 0.00% |
| FAS240719C00068000 | 2024-04-08 12:28PM EDT | 68.00 | 42.40 | 34.50 | 37.60 | 0.00 | - | 1 | 2 | 0.00% |
| FAS240719C00069000 | 2024-05-02 9:41AM EDT | 69.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| FAS240719C00070000 | 2024-05-10 11:10AM EDT | 70.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS240719C00071000 | 2024-04-15 1:29PM EDT | 71.00 | 26.79 | 37.70 | 42.50 | 0.00 | - | 1 | 5 | 70.65% |
| FAS240719C00072000 | 2024-04-15 1:55PM EDT | 72.00 | 25.61 | 36.70 | 41.50 | 0.00 | - | 1 | 11 | 68.80% |
| FAS240719C00073000 | 2024-04-15 2:10PM EDT | 73.00 | 24.73 | 35.70 | 40.50 | 0.00 | - | 1 | 34 | 66.94% |
| FAS240719C00074000 | 2024-04-17 3:07PM EDT | 74.00 | 22.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240719C00075000 | 2024-04-16 9:40AM EDT | 75.00 | 23.50 | 35.30 | 39.00 | 0.00 | - | 3 | 28 | 79.49% |
| FAS240719C00076000 | 2024-02-01 11:08AM EDT | 76.00 | 18.40 | 25.80 | 27.80 | 0.00 | - | 2 | 30 | 0.00% |
| FAS240719C00080000 | 2024-05-16 2:36PM EDT | 80.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240719C00085000 | 2024-05-15 3:41PM EDT | 85.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FAS240719C00090000 | 2024-05-09 3:24PM EDT | 90.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FAS240719C00095000 | 2024-05-15 12:08PM EDT | 95.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FAS240719C00100000 | 2024-05-16 1:48PM EDT | 100.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FAS240719C00105000 | 2024-05-15 10:07AM EDT | 105.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| FAS240719C00110000 | 2024-05-16 3:50PM EDT | 110.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| FAS240719C00115000 | 2024-05-16 10:49AM EDT | 115.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| FAS240719C00120000 | 2024-05-16 3:26PM EDT | 120.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| FAS240719C00125000 | 2024-05-16 11:01AM EDT | 125.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FAS240719C00130000 | 2024-05-15 11:01AM EDT | 130.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FAS240719C00135000 | 2024-05-15 11:51AM EDT | 135.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| FAS240719C00140000 | 2024-05-13 10:43AM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FAS240719C00145000 | 2024-04-22 2:23PM EDT | 145.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FAS240719C00150000 | 2024-04-10 12:11PM EDT | 150.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 3 | 5 | 48.63% |
| FAS240719C00160000 | 2024-04-05 10:02AM EDT | 160.00 | 0.32 | 0.00 | 1.35 | 0.00 | - | 2 | 0 | 54.83% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240719P00035000 | 2024-05-13 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FAS240719P00040000 | 2024-03-11 12:13PM EDT | 40.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 1 | 36 | 122.56% |
| FAS240719P00045000 | 2024-04-19 3:07PM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FAS240719P00050000 | 2024-05-13 3:46PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| FAS240719P00052000 | 2024-03-21 10:58AM EDT | 52.00 | 0.25 | 0.15 | 0.90 | 0.00 | - | 10 | 46 | 102.93% |
| FAS240719P00053000 | 2024-03-19 1:55PM EDT | 53.00 | 0.43 | 0.25 | 1.55 | 0.00 | - | 10 | 109 | 112.26% |
| FAS240719P00054000 | 2024-03-21 10:07AM EDT | 54.00 | 0.27 | 0.25 | 0.60 | 0.00 | - | 3 | 3 | 94.53% |
| FAS240719P00055000 | 2024-05-03 1:29PM EDT | 55.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FAS240719P00056000 | 2024-01-30 3:07PM EDT | 56.00 | 1.25 | 0.40 | 0.95 | 0.00 | - | 1 | 7 | 98.73% |
| FAS240719P00057000 | 2024-04-04 2:41PM EDT | 57.00 | 0.50 | 0.05 | 2.00 | 0.00 | - | 5 | 54 | 105.62% |
| FAS240719P00058000 | 2024-04-16 11:50AM EDT | 58.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FAS240719P00059000 | 2024-03-25 9:32AM EDT | 59.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 44 | 139 | 25.00% |
| FAS240719P00060000 | 2024-05-10 1:06PM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FAS240719P00062000 | 2024-02-07 12:50PM EDT | 62.00 | 2.10 | 1.15 | 2.20 | 0.00 | - | - | 1 | 106.45% |
| FAS240719P00063000 | 2024-05-08 1:51PM EDT | 63.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FAS240719P00064000 | 2024-04-24 11:39AM EDT | 64.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FAS240719P00065000 | 2024-04-29 2:33PM EDT | 65.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FAS240719P00066000 | 2024-04-12 12:08PM EDT | 66.00 | 1.58 | 0.10 | 0.75 | 0.00 | - | 1 | 36 | 70.85% |
| FAS240719P00068000 | 2024-04-08 12:08PM EDT | 68.00 | 1.05 | 0.15 | 0.75 | 0.00 | - | 1 | 59 | 68.07% |
| FAS240719P00069000 | 2024-04-11 10:07AM EDT | 69.00 | 1.75 | 0.15 | 0.75 | 0.00 | - | 6 | 7 | 66.31% |
| FAS240719P00070000 | 2024-05-08 9:50AM EDT | 70.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FAS240719P00071000 | 2024-04-12 12:08PM EDT | 71.00 | 2.13 | 0.15 | 0.75 | 0.00 | - | 1 | 1 | 62.84% |
| FAS240719P00072000 | 2024-04-16 12:48PM EDT | 72.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FAS240719P00073000 | 2024-04-22 2:46PM EDT | 73.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FAS240719P00074000 | 2024-02-01 12:24PM EDT | 74.00 | 5.42 | 2.20 | 4.30 | 0.00 | - | - | 2 | 98.46% |
| FAS240719P00075000 | 2024-05-10 9:44AM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| FAS240719P00076000 | 2024-04-17 3:18PM EDT | 76.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FAS240719P00080000 | 2024-05-16 10:05AM EDT | 80.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FAS240719P00085000 | 2024-05-16 10:02AM EDT | 85.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| FAS240719P00090000 | 2024-05-16 11:38AM EDT | 90.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FAS240719P00095000 | 2024-05-15 12:32PM EDT | 95.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FAS240719P00100000 | 2024-05-16 2:22PM EDT | 100.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FAS240719P00105000 | 2024-05-13 3:38PM EDT | 105.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FAS240719P00110000 | 2024-05-16 2:24PM EDT | 110.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| FAS240719P00115000 | 2024-05-13 10:44AM EDT | 115.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240719P00120000 | 2024-05-09 10:27AM EDT | 120.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS240719P00125000 | 2024-05-14 11:07AM EDT | 125.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS240719P00130000 | 2024-04-12 3:07PM EDT | 130.00 | 35.50 | 22.10 | 22.90 | 0.00 | - | 2 | 1 | 50.89% |
| FAS240719P00150000 | 2024-05-09 10:02AM EDT | 150.00 | 45.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAS240719P00165000 | 2024-04-12 3:07PM EDT | 165.00 | 70.20 | 55.00 | 59.30 | 0.00 | - | 2 | 0 | 79.71% |
© 2024 Yahoo. Todos os direitos reservados.