Mercado abrirá em 32 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
80,36 +0,03 (+0,04%) OURO
2.328,10 -0,90 (-0,04%) Bitcoin USD
65.097,12 -562,05 (-0,86%)
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 comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS241018C00060000 | 2024-04-15 9:30AM EDT | 60.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| FAS241018C00065000 | 2024-06-14 10:28AM EDT | 65.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| FAS241018C00070000 | 2024-06-17 12:09PM EDT | 70.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| FAS241018C00075000 | 2024-06-06 10:41AM EDT | 75.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| FAS241018C00076000 | 2024-06-03 11:01AM EDT | 76.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FAS241018C00077000 | 2024-06-06 10:40AM EDT | 77.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| FAS241018C00078000 | 2024-06-11 1:54PM EDT | 78.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| FAS241018C00079000 | 2024-06-14 2:45PM EDT | 79.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| FAS241018C00080000 | 2024-06-06 9:55AM EDT | 80.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| FAS241018C00081000 | 2024-06-14 12:57PM EDT | 81.00 | 20.89 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| FAS241018C00082000 | 2024-06-14 3:23PM EDT | 82.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| FAS241018C00083000 | 2024-06-14 3:59PM EDT | 83.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| FAS241018C00084000 | 2024-06-12 9:56AM EDT | 84.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| FAS241018C00085000 | 2024-06-14 2:54PM EDT | 85.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| FAS241018C00086000 | 2024-06-14 2:54PM EDT | 86.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| FAS241018C00087000 | 2024-06-07 3:14PM EDT | 87.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| FAS241018C00088000 | 2024-06-14 12:44PM EDT | 88.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| FAS241018C00089000 | 2024-06-13 10:18AM EDT | 89.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| FAS241018C00090000 | 2024-06-07 2:10PM EDT | 90.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 9 | 65 | 0.00% |
| FAS241018C00091000 | 2024-06-10 1:43PM EDT | 91.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| FAS241018C00092000 | 2024-06-07 2:15PM EDT | 92.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| FAS241018C00093000 | 2024-06-10 11:52AM EDT | 93.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FAS241018C00094000 | 2024-06-11 12:37PM EDT | 94.00 | 12.42 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| FAS241018C00095000 | 2024-06-12 1:33PM EDT | 95.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 9 | 38 | 0.00% |
| FAS241018C00096000 | 2024-06-14 2:23PM EDT | 96.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| FAS241018C00097000 | 2024-06-10 2:18PM EDT | 97.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| FAS241018C00098000 | 2024-06-14 3:51PM EDT | 98.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| FAS241018C00099000 | 2024-06-13 10:02AM EDT | 99.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| FAS241018C00100000 | 2024-06-17 3:42PM EDT | 100.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 357 | 0.10% |
| FAS241018C00105000 | 2024-06-17 2:23PM EDT | 105.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 23 | 97 | 1.56% |
| FAS241018C00110000 | 2024-06-17 12:54PM EDT | 110.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 790 | 3.13% |
| FAS241018C00115000 | 2024-06-17 12:55PM EDT | 115.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 6.25% |
| FAS241018C00120000 | 2024-06-17 3:30PM EDT | 120.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 64 | 153 | 6.25% |
| FAS241018C00125000 | 2024-06-17 3:29PM EDT | 125.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 6.25% |
| FAS241018C00130000 | 2024-06-17 3:42PM EDT | 130.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 153 | 12.50% |
| FAS241018C00135000 | 2024-06-17 2:26PM EDT | 135.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 16 | 150 | 12.50% |
| FAS241018C00140000 | 2024-05-29 11:49AM EDT | 140.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| FAS241018C00145000 | 2024-05-16 9:32AM EDT | 145.00 | 2.14 | 0.20 | 0.75 | 0.00 | - | 2 | 5 | 41.43% |
| FAS241018C00150000 | 2024-06-03 11:53AM EDT | 150.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 118 | 12.50% |
| FAS241018C00155000 | 2024-04-25 10:34AM EDT | 155.00 | 1.05 | 0.45 | 0.65 | 0.00 | - | 1 | 3 | 45.51% |
| FAS241018C00160000 | 2024-04-10 3:31PM EDT | 160.00 | 1.55 | 0.60 | 0.90 | 0.00 | - | 1 | 0 | 51.27% |
| FAS241018C00165000 | 2024-04-04 1:43PM EDT | 165.00 | 1.87 | 0.10 | 1.60 | 0.00 | - | 1 | 2 | 53.10% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS241018P00050000 | 2024-06-17 10:15AM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 48 | 25.00% |
| FAS241018P00055000 | 2024-06-17 10:05AM EDT | 55.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| FAS241018P00060000 | 2024-06-13 12:13PM EDT | 60.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 339 | 25.00% |
| FAS241018P00065000 | 2024-06-05 9:56AM EDT | 65.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 12.50% |
| FAS241018P00070000 | 2024-06-13 12:30PM EDT | 70.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| FAS241018P00075000 | 2024-06-17 10:50AM EDT | 75.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 12.50% |
| FAS241018P00076000 | 2024-06-05 11:27AM EDT | 76.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| FAS241018P00077000 | 2024-04-15 3:49PM EDT | 77.00 | 6.30 | 1.75 | 2.00 | 0.00 | - | 1 | 4 | 45.68% |
| FAS241018P00078000 | 2024-06-07 12:28PM EDT | 78.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| FAS241018P00079000 | 2024-05-20 2:25PM EDT | 79.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| FAS241018P00080000 | 2024-06-17 10:07AM EDT | 80.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 6.25% |
| FAS241018P00081000 | 2024-05-28 10:05AM EDT | 81.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| FAS241018P00083000 | 2024-06-13 12:40PM EDT | 83.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| FAS241018P00084000 | 2024-06-12 11:41AM EDT | 84.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| FAS241018P00085000 | 2024-06-11 3:53PM EDT | 85.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 26 | 47 | 6.25% |
| FAS241018P00086000 | 2024-04-22 11:39AM EDT | 86.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FAS241018P00087000 | 2024-05-20 1:44PM EDT | 87.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| FAS241018P00088000 | 2024-06-12 11:51AM EDT | 88.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| FAS241018P00089000 | 2024-06-17 9:46AM EDT | 89.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| FAS241018P00090000 | 2024-06-13 2:43PM EDT | 90.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 3.13% |
| FAS241018P00091000 | 2024-04-23 12:40PM EDT | 91.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| FAS241018P00092000 | 2024-05-08 3:55PM EDT | 92.00 | 6.10 | 5.00 | 5.40 | 0.00 | - | 1 | 4 | 39.60% |
| FAS241018P00093000 | 2024-04-22 10:04AM EDT | 93.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FAS241018P00094000 | 2024-06-11 10:58AM EDT | 94.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 3.13% |
| FAS241018P00095000 | 2024-06-14 3:53PM EDT | 95.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 1.56% |
| FAS241018P00096000 | 2024-06-13 10:33AM EDT | 96.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| FAS241018P00097000 | 2024-05-28 9:30AM EDT | 97.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| FAS241018P00098000 | 2024-05-30 2:53PM EDT | 98.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.78% |
| FAS241018P00099000 | 2024-06-14 11:03AM EDT | 99.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 0.39% |
| FAS241018P00100000 | 2024-06-17 2:10PM EDT | 100.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| FAS241018P00105000 | 2024-06-14 11:15AM EDT | 105.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| FAS241018P00110000 | 2024-06-14 10:00AM EDT | 110.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 0.00% |
| FAS241018P00115000 | 2024-06-10 12:05PM EDT | 115.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| FAS241018P00120000 | 2024-06-13 10:26AM EDT | 120.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| FAS241018P00125000 | 2024-06-14 10:12AM EDT | 125.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 100 | 242 | 0.00% |
| FAS241018P00130000 | 2024-05-22 2:32PM EDT | 130.00 | 24.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FAS241018P00135000 | 2024-03-11 12:47PM EDT | 135.00 | 36.20 | 34.80 | 36.80 | 0.00 | - | 1 | 1 | 43.49% |
| FAS241018P00140000 | 2024-06-17 11:13AM EDT | 140.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 39 | 42 | 0.00% |
| FAS241018P00145000 | 2024-03-28 3:58PM EDT | 145.00 | 34.70 | 42.00 | 46.00 | 0.00 | - | 2 | 2 | 42.65% |
| FAS241018P00155000 | 2024-06-12 9:32AM EDT | 155.00 | 52.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAS241018P00165000 | 2024-06-12 9:38AM EDT | 165.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.