La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 474,86 +87,10 (+0,22 %) EUR/USD
1,0778 -0,0006 (-0,05 %) Gold future
2 375,30 +35,00 (+1,50 %) Bitcoin EUR
56 489,87 -1 010,37 (-1,76 %)
Direxion Daily Energy Bull 2X Shares (ERX)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:08PM EDT. Marché ouvert.
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240510C00058000 | 2024-05-03 10:26AM EDT | 58.00 | 8.20 | 11.00 | 11.20 | 0.00 | - | 1 | 1 | 209.38% |
| ERX240510C00062000 | 2024-04-02 9:52AM EDT | 62.00 | 11.87 | 5.70 | 6.30 | 0.00 | - | - | 1 | 0.00% |
| ERX240510C00063000 | 2024-05-03 1:19PM EDT | 63.00 | 4.31 | 6.00 | 6.30 | 0.00 | - | 1 | 1 | 134.38% |
| ERX240510C00063500 | 2024-04-16 10:28AM EDT | 63.50 | 6.90 | 5.50 | 5.70 | 0.00 | - | - | 10 | 117.19% |
| ERX240510C00064000 | 2024-05-03 2:06PM EDT | 64.00 | 3.15 | 5.00 | 5.30 | 0.00 | - | 1 | 5 | 116.60% |
| ERX240510C00064500 | 2024-05-03 11:07AM EDT | 64.50 | 2.18 | 4.50 | 4.80 | 0.00 | - | 8 | 13 | 107.62% |
| ERX240510C00065000 | 2024-05-06 9:40AM EDT | 65.00 | 3.90 | 4.00 | 4.30 | 0.00 | - | 10 | 47 | 98.63% |
| ERX240510C00066000 | 2024-05-10 11:48AM EDT | 66.00 | 3.25 | 3.00 | 3.20 | +0.05 | +1.56% | 1 | 13 | 73.83% |
| ERX240510C00066500 | 2024-05-10 10:11AM EDT | 66.50 | 3.08 | 2.55 | 2.75 | +1.28 | +71.11% | 2 | 10 | 70.51% |
| ERX240510C00067000 | 2024-05-10 9:46AM EDT | 67.00 | 2.98 | 2.05 | 2.25 | +0.53 | +21.63% | 10 | 6 | 60.74% |
| ERX240510C00067500 | 2024-05-09 2:08PM EDT | 67.50 | 2.10 | 1.50 | 1.75 | 0.00 | - | 41 | 148 | 59.77% |
| ERX240510C00068000 | 2024-05-09 1:27PM EDT | 68.00 | 1.60 | 1.05 | 1.25 | 0.00 | - | 2 | 10 | 48.05% |
| ERX240510C00068500 | 2024-05-07 3:58PM EDT | 68.50 | 0.83 | 0.60 | 0.75 | 0.00 | - | 11 | 13 | 35.35% |
| ERX240510C00069000 | 2024-05-09 3:59PM EDT | 69.00 | 1.10 | 0.25 | 0.30 | 0.00 | - | 71 | 160 | 23.24% |
| ERX240510C00069500 | 2024-05-09 2:48PM EDT | 69.50 | 0.31 | 0.05 | 0.10 | -0.29 | -48.33% | 20 | 29 | 21.09% |
| ERX240510C00070000 | 2024-05-08 3:54PM EDT | 70.00 | 0.15 | 0.00 | 0.10 | -0.05 | -25.00% | 1 | 35 | 30.66% |
| ERX240510C00070500 | 2024-05-08 2:26PM EDT | 70.50 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 21 | 44 | 39.45% |
| ERX240510C00071000 | 2024-05-08 10:03AM EDT | 71.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 50 | 47.66% |
| ERX240510C00071500 | 2024-05-09 9:30AM EDT | 71.50 | 0.14 | 0.00 | 1.35 | 0.00 | - | 1 | 108 | 112.70% |
| ERX240510C00072000 | 2024-05-09 2:26PM EDT | 72.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 99 | 158 | 127.34% |
| ERX240510C00072500 | 2024-05-09 2:25PM EDT | 72.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 33 | 61 | 99.61% |
| ERX240510C00073000 | 2024-05-07 9:30AM EDT | 73.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 37 | 86 | 58.59% |
| ERX240510C00073500 | 2024-05-09 9:30AM EDT | 73.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 107.03% |
| ERX240510C00074000 | 2024-05-08 10:03AM EDT | 74.00 | 0.12 | 0.00 | 1.60 | 0.00 | - | 3 | 38 | 173.05% |
| ERX240510C00074500 | 2024-05-06 12:36PM EDT | 74.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 25 | 75.00% |
| ERX240510C00075000 | 2024-05-09 9:30AM EDT | 75.00 | 0.17 | 0.00 | 2.15 | 0.00 | - | 1 | 57 | 216.21% |
| ERX240510C00076000 | 2024-04-30 3:50PM EDT | 76.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 12 | 34 | 90.63% |
| ERX240510C00076500 | 2024-04-22 1:51PM EDT | 76.50 | 1.18 | 0.00 | 1.60 | 0.00 | - | - | 3 | 216.80% |
| ERX240510C00077000 | 2024-05-09 10:21AM EDT | 77.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 13 | 15 | 219.92% |
| ERX240510C00078000 | 2024-05-06 9:37AM EDT | 78.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 1 | 12 | 206.64% |
| ERX240510C00079000 | 2024-05-08 3:04PM EDT | 79.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 250.98% |
| ERX240510C00080000 | 2024-05-01 10:39AM EDT | 80.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 265.82% |
| ERX240510C00081000 | 2024-05-09 1:26PM EDT | 81.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 308 | 303 | 280.08% |
| ERX240510C00082000 | 2024-05-09 10:13AM EDT | 82.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 1,000 | 1,000 | 302.93% |
| ERX240510C00083000 | 2024-05-09 10:10AM EDT | 83.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 301 | 301 | 316.80% |
| ERX240510C00090000 | 2024-04-12 10:38AM EDT | 90.00 | 0.53 | 0.00 | 2.15 | 0.00 | - | 4 | 7 | 436.52% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240510P00055000 | 2024-04-12 3:13PM EDT | 55.00 | 0.24 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 375.39% |
| ERX240510P00059000 | 2024-04-16 1:47PM EDT | 59.00 | 0.20 | 0.00 | 1.65 | 0.00 | - | 30 | 30 | 297.27% |
| ERX240510P00060000 | 2024-05-09 3:53PM EDT | 60.00 | 0.01 | 0.00 | 2.10 | 0.00 | - | 3 | 6 | 300.78% |
| ERX240510P00061000 | 2024-05-09 9:31AM EDT | 61.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 244.34% |
| ERX240510P00062000 | 2024-05-01 10:26AM EDT | 62.00 | 0.18 | 0.00 | 2.10 | 0.00 | - | 2 | 34 | 254.10% |
| ERX240510P00062500 | 2024-05-03 10:29AM EDT | 62.50 | 0.23 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 242.38% |
| ERX240510P00063000 | 2024-05-08 11:16AM EDT | 63.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 200.39% |
| ERX240510P00063500 | 2024-05-09 11:11AM EDT | 63.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 18 | 189.45% |
| ERX240510P00064000 | 2024-05-08 12:26PM EDT | 64.00 | 0.10 | 0.00 | 1.65 | 0.00 | - | 1 | 4 | 185.55% |
| ERX240510P00064500 | 2024-05-01 11:24AM EDT | 64.50 | 0.70 | 0.00 | 1.75 | 0.00 | - | 5 | 7 | 178.71% |
| ERX240510P00065000 | 2024-05-07 3:12PM EDT | 65.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 177.93% |
| ERX240510P00065500 | 2024-05-06 10:14AM EDT | 65.50 | 0.19 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 171.88% |
| ERX240510P00066000 | 2024-05-07 1:21PM EDT | 66.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 132.03% |
| ERX240510P00067000 | 2024-05-09 11:12AM EDT | 67.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 87 | 94 | 52.93% |
| ERX240510P00067500 | 2024-05-08 9:39AM EDT | 67.50 | 0.65 | 0.00 | 2.00 | 0.00 | - | 2 | 4 | 113.48% |
| ERX240510P00068000 | 2024-05-10 11:56AM EDT | 68.00 | 0.02 | 0.00 | 0.10 | -0.16 | -88.89% | 10 | 31 | 28.52% |
| ERX240510P00068500 | 2024-05-08 3:37PM EDT | 68.50 | 0.79 | 0.05 | 0.10 | 0.00 | - | 2 | 4 | 18.16% |
| ERX240510P00069000 | 2024-05-09 2:40PM EDT | 69.00 | 0.26 | 0.15 | 0.20 | 0.00 | - | 19 | 15 | 11.33% |
| ERX240510P00069500 | 2024-05-03 3:51PM EDT | 69.50 | 2.75 | 0.40 | 0.50 | 0.00 | - | 1 | 1 | 0.00% |
| ERX240510P00070000 | 2024-05-10 12:14PM EDT | 70.00 | 0.87 | 0.85 | 1.00 | -0.06 | -6.45% | 2 | 11 | 0.00% |
| ERX240510P00070500 | 2024-04-29 1:39PM EDT | 70.50 | 0.80 | 1.30 | 1.50 | 0.00 | - | 5 | 0 | 0.00% |
| ERX240510P00071000 | 2024-05-09 2:22PM EDT | 71.00 | 1.65 | 1.80 | 1.95 | 0.00 | - | 3 | 4 | 0.00% |
| ERX240510P00071500 | 2024-05-09 2:09PM EDT | 71.50 | 2.15 | 2.25 | 2.45 | 0.00 | - | 1 | 1 | 0.00% |
| ERX240510P00072000 | 2024-05-10 9:43AM EDT | 72.00 | 1.92 | 2.80 | 3.10 | -1.83 | -48.80% | 2 | 3 | 48.05% |
| ERX240510P00073000 | 2024-04-23 11:56AM EDT | 73.00 | 2.85 | 3.70 | 4.00 | 0.00 | - | 1 | 2 | 0.00% |
| ERX240510P00074000 | 2024-04-29 12:39PM EDT | 74.00 | 2.05 | 4.80 | 5.00 | 0.00 | - | 4 | 4 | 0.00% |
| ERX240510P00075000 | 2024-04-08 12:41PM EDT | 75.00 | 2.71 | 6.60 | 6.90 | 0.00 | - | 2 | 1 | 179.49% |
| ERX240510P00077000 | 2024-04-26 10:42AM EDT | 77.00 | 6.22 | 7.80 | 8.00 | 0.00 | - | 1 | 0 | 0.00% |
| ERX240510P00079000 | 2024-04-10 1:57PM EDT | 79.00 | 5.20 | 9.80 | 10.00 | 0.00 | - | - | 2 | 0.00% |
| ERX240510P00081000 | 2024-04-10 1:57PM EDT | 81.00 | 6.60 | 11.80 | 12.00 | 0.00 | - | - | 1 | 0.00% |
| ERX240510P00085000 | 2024-05-08 10:00AM EDT | 85.00 | 16.70 | 15.70 | 17.80 | 0.00 | - | - | 3 | 324.61% |
