Marchés français ouverture 7 h 27 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0733 +0,0006 (+0,05 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 222,18 +1 308,54 (+2,43 %)
Direxion Daily Energy Bull 2X Shares (ERX)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240503C00060000 | 2024-04-23 10:48AM EDT | 60.00 | 12.19 | 5.40 | 9.60 | 0.00 | - | 1 | 1 | 263.09% |
| ERX240503C00064000 | 2024-04-26 10:13AM EDT | 64.00 | 7.48 | 2.10 | 3.70 | 0.00 | - | 4 | 4 | 59.96% |
| ERX240503C00065000 | 2024-04-29 10:47AM EDT | 65.00 | 7.43 | 2.35 | 4.10 | 0.00 | - | 2 | 3 | 84.57% |
| ERX240503C00066000 | 2024-04-30 9:49AM EDT | 66.00 | 6.50 | 1.45 | 1.75 | 0.00 | - | 3 | 3 | 37.50% |
| ERX240503C00066500 | 2024-05-01 2:11PM EDT | 66.50 | 0.80 | 1.10 | 1.30 | 0.00 | - | 1 | 4 | 33.01% |
| ERX240503C00067000 | 2024-05-02 3:27PM EDT | 67.00 | 1.23 | 0.75 | 1.90 | +0.15 | +13.89% | 4 | 14 | 51.95% |
| ERX240503C00067500 | 2024-05-02 3:45PM EDT | 67.50 | 0.60 | 0.50 | 0.65 | -0.07 | -10.45% | 3 | 12 | 31.54% |
| ERX240503C00068000 | 2024-05-02 1:18PM EDT | 68.00 | 0.70 | 0.30 | 1.20 | +0.16 | +29.63% | 6 | 5 | 70.90% |
| ERX240503C00068500 | 2024-05-02 12:14PM EDT | 68.50 | 0.20 | 0.15 | 0.30 | -0.26 | -56.52% | 70 | 10 | 33.59% |
| ERX240503C00069000 | 2024-05-02 1:44PM EDT | 69.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 4 | 21 | 34.77% |
| ERX240503C00069500 | 2024-05-02 1:44PM EDT | 69.50 | 0.10 | 0.05 | 0.15 | -0.17 | -62.96% | 1 | 33 | 37.50% |
| ERX240503C00070000 | 2024-05-01 2:04PM EDT | 70.00 | 0.13 | 0.00 | 0.10 | -0.07 | -35.00% | 1 | 125 | 38.67% |
| ERX240503C00070500 | 2024-04-30 3:49PM EDT | 70.50 | 0.79 | 0.00 | 0.10 | 0.00 | - | 10 | 16 | 44.14% |
| ERX240503C00071000 | 2024-05-02 3:55PM EDT | 71.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 45 | 69 | 49.41% |
| ERX240503C00071500 | 2024-05-02 10:05AM EDT | 71.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 30 | 54.49% |
| ERX240503C00072000 | 2024-05-02 12:05PM EDT | 72.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 16 | 275 | 51.17% |
| ERX240503C00072500 | 2024-04-30 3:46PM EDT | 72.50 | 0.30 | 0.00 | 0.10 | 0.00 | - | 61 | 53 | 55.47% |
| ERX240503C00073000 | 2024-05-01 12:38PM EDT | 73.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 17 | 117 | 53.13% |
| ERX240503C00074000 | 2024-05-01 2:25PM EDT | 74.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 243 | 68.36% |
| ERX240503C00075000 | 2024-05-01 1:18PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 234 | 67.97% |
| ERX240503C00076000 | 2024-05-02 1:44PM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 47 | 270 | 75.78% |
| ERX240503C00076500 | 2024-04-30 1:20PM EDT | 76.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 16 | 122.07% |
| ERX240503C00077000 | 2024-04-29 1:32PM EDT | 77.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 21 | 38 | 82.81% |
| ERX240503C00077500 | 2024-04-22 9:32AM EDT | 77.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 131.45% |
| ERX240503C00078000 | 2024-04-24 11:53AM EDT | 78.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 8 | 10 | 135.94% |
| ERX240503C00080000 | 2024-04-29 3:07PM EDT | 80.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 130 | 113.28% |
| ERX240503C00081000 | 2024-04-18 3:50PM EDT | 81.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | - | 1 | 161.91% |
| ERX240503C00083000 | 2024-04-25 1:38PM EDT | 83.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 178.13% |
| ERX240503C00085000 | 2024-04-09 10:43AM EDT | 85.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 193.75% |
| ERX240503C00090000 | 2024-04-08 12:17PM EDT | 90.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 230.08% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240503P00056000 | 2024-04-12 2:58PM EDT | 56.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 173.05% |
| ERX240503P00058000 | 2024-04-17 9:47AM EDT | 58.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 5 | 147.07% |
| ERX240503P00059000 | 2024-04-26 10:29AM EDT | 59.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 134.18% |
| ERX240503P00060000 | 2024-04-02 11:11AM EDT | 60.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | - | 22 | 121.29% |
| ERX240503P00061000 | 2024-04-18 11:14AM EDT | 61.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 108.40% |
| ERX240503P00061500 | 2024-04-18 3:49PM EDT | 61.50 | 0.22 | 0.00 | 0.50 | 0.00 | - | - | 1 | 101.95% |
| ERX240503P00062000 | 2024-03-22 10:05AM EDT | 62.00 | 0.86 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 79.69% |
| ERX240503P00062500 | 2024-04-02 11:11AM EDT | 62.50 | 0.37 | 0.00 | 0.75 | 0.00 | - | - | 22 | 100.78% |
| ERX240503P00063000 | 2024-04-22 2:26PM EDT | 63.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 82.23% |
| ERX240503P00063500 | 2024-05-02 3:02PM EDT | 63.50 | 0.01 | 0.00 | 0.10 | -0.17 | -94.44% | 2 | 2 | 50.39% |
| ERX240503P00064000 | 2024-04-22 1:52PM EDT | 64.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 52.93% |
| ERX240503P00064500 | 2024-04-30 3:16PM EDT | 64.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 47.07% |
| ERX240503P00065000 | 2024-05-02 12:11PM EDT | 65.00 | 0.09 | 0.00 | 0.10 | -0.16 | -64.00% | 2 | 13 | 41.02% |
| ERX240503P00065500 | 2024-04-22 1:52PM EDT | 65.50 | 0.22 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 39.65% |
| ERX240503P00066000 | 2024-05-02 12:11PM EDT | 66.00 | 0.24 | 0.10 | 0.20 | +0.12 | +100.00% | 2 | 21 | 36.72% |
| ERX240503P00067000 | 2024-05-01 11:25AM EDT | 67.00 | 1.05 | 0.35 | 0.50 | 0.00 | - | 5 | 8 | 37.21% |
| ERX240503P00067500 | 2024-04-30 3:08PM EDT | 67.50 | 0.35 | 0.05 | 0.70 | 0.00 | - | 2 | 11 | 36.13% |
| ERX240503P00068000 | 2024-05-02 10:58AM EDT | 68.00 | 0.91 | 0.85 | 1.00 | -0.99 | -52.11% | 16 | 13 | 37.40% |
| ERX240503P00068500 | 2024-05-01 11:40AM EDT | 68.50 | 2.24 | 0.30 | 1.40 | 0.00 | - | 2 | 7 | 41.50% |
| ERX240503P00069000 | 2024-05-02 10:57AM EDT | 69.00 | 1.62 | 0.20 | 1.80 | -1.23 | -43.16% | 16 | 52 | 43.95% |
| ERX240503P00069500 | 2024-04-30 1:44PM EDT | 69.50 | 0.84 | 1.15 | 2.30 | 0.00 | - | 1 | 16 | 51.37% |
| ERX240503P00070000 | 2024-05-02 11:46AM EDT | 70.00 | 2.63 | 2.45 | 2.75 | -0.62 | -19.08% | 2 | 72 | 54.88% |
| ERX240503P00070500 | 2024-05-01 12:36PM EDT | 70.50 | 4.10 | 2.05 | 3.30 | 0.00 | - | 1 | 33 | 65.04% |
| ERX240503P00071000 | 2024-05-02 9:42AM EDT | 71.00 | 3.11 | 3.00 | 3.80 | -0.89 | -22.25% | 1 | 62 | 71.48% |
| ERX240503P00071500 | 2024-05-02 1:36PM EDT | 71.50 | 3.80 | 2.50 | 4.30 | +1.50 | +65.22% | 5 | 6 | 77.73% |
| ERX240503P00072000 | 2024-05-01 11:39AM EDT | 72.00 | 5.51 | 4.40 | 4.80 | 0.00 | - | 1 | 26 | 64.65% |
| ERX240503P00072500 | 2024-04-29 9:43AM EDT | 72.50 | 1.30 | 4.10 | 5.30 | 0.00 | - | 5 | 5 | 89.65% |
| ERX240503P00073000 | 2024-04-30 3:59PM EDT | 73.00 | 4.23 | 3.60 | 5.80 | 0.00 | - | 2 | 13 | 95.51% |
| ERX240503P00074000 | 2024-04-30 12:49PM EDT | 74.00 | 4.10 | 4.40 | 6.80 | 0.00 | - | 5 | 11 | 106.45% |
| ERX240503P00075000 | 2024-04-30 10:01AM EDT | 75.00 | 3.70 | 5.40 | 7.80 | 0.00 | - | 1 | 0 | 117.19% |
| ERX240503P00076000 | 2024-04-24 12:23PM EDT | 76.00 | 4.10 | 6.40 | 8.80 | 0.00 | - | - | 0 | 127.34% |
