Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240517C00080000 | 2024-04-23 12:44PM EDT | 80.00 | 39.78 | 53.50 | 57.30 | 0.00 | - | 1 | 1 | 752.34% |
| SPXL240517C00090000 | 2024-05-13 10:20AM EDT | 90.00 | 40.05 | 43.40 | 46.20 | 0.00 | - | 2 | 2 | 479.30% |
| SPXL240517C00095000 | 2024-05-15 3:48PM EDT | 95.00 | 40.80 | 38.40 | 42.30 | 0.00 | - | 1 | 45 | 550.10% |
| SPXL240517C00100000 | 2024-05-17 9:40AM EDT | 100.00 | 35.03 | 33.80 | 36.50 | -0.17 | -0.48% | 4 | 7 | 411.72% |
| SPXL240517C00103000 | 2024-05-17 10:56AM EDT | 103.00 | 32.37 | 30.60 | 33.50 | +11.25 | +53.27% | 1 | 1 | 379.88% |
| SPXL240517C00105000 | 2024-05-09 9:30AM EDT | 105.00 | 22.41 | 28.40 | 32.30 | 0.00 | - | 1 | 1 | 428.71% |
| SPXL240517C00106000 | 2024-04-22 12:17PM EDT | 106.00 | 11.40 | 27.60 | 30.50 | 0.00 | - | 6 | 12 | 348.44% |
| SPXL240517C00107000 | 2024-05-16 12:29PM EDT | 107.00 | 29.53 | 26.80 | 29.30 | 0.00 | - | 1 | 13 | 317.38% |
| SPXL240517C00108000 | 2024-05-15 2:57PM EDT | 108.00 | 28.20 | 25.40 | 29.30 | 0.00 | - | 37 | 37 | 393.75% |
| SPXL240517C00109000 | 2024-04-25 1:38PM EDT | 109.00 | 10.60 | 24.40 | 27.30 | 0.00 | - | - | 11 | 297.66% |
| SPXL240517C00110000 | 2024-05-17 2:49PM EDT | 110.00 | 24.32 | 23.50 | 26.00 | -1.13 | -4.44% | 12 | 144 | 252.73% |
| SPXL240517C00111000 | 2024-05-03 9:46AM EDT | 111.00 | 12.70 | 23.40 | 26.00 | 0.00 | - | 2 | 38 | 186.72% |
| SPXL240517C00112000 | 2024-05-17 3:39PM EDT | 112.00 | 23.47 | 22.80 | 24.20 | -0.42 | -1.76% | 2 | 21 | 258.20% |
| SPXL240517C00113000 | 2024-05-02 3:31PM EDT | 113.00 | 7.80 | 21.30 | 23.80 | 0.00 | - | 2 | 17 | 300.98% |
| SPXL240517C00114000 | 2024-05-07 3:26PM EDT | 114.00 | 13.50 | 19.30 | 23.00 | 0.00 | - | 4 | 45 | 304.69% |
| SPXL240517C00115000 | 2024-05-17 3:42PM EDT | 115.00 | 20.45 | 19.70 | 21.20 | +0.45 | +2.33% | 15 | 171 | 230.08% |
| SPXL240517C00116000 | 2024-05-13 11:37AM EDT | 116.00 | 19.02 | 17.30 | 21.00 | +6.82 | +55.90% | 1 | 83 | 282.91% |
| SPXL240517C00117000 | 2024-05-17 2:08PM EDT | 117.00 | 17.90 | 16.30 | 19.10 | +4.37 | +32.30% | 6 | 96 | 201.76% |
| SPXL240517C00118000 | 2024-05-17 1:31PM EDT | 118.00 | 17.30 | 15.50 | 17.60 | +0.40 | +2.37% | 44 | 252 | 0.00% |
| SPXL240517C00119000 | 2024-05-16 12:22PM EDT | 119.00 | 17.55 | 15.50 | 17.20 | 0.00 | - | 3 | 114 | 192.77% |
| SPXL240517C00120000 | 2024-05-17 2:30PM EDT | 120.00 | 14.50 | 13.30 | 17.00 | -2.50 | -14.71% | 6 | 179 | 239.26% |
| SPXL240517C00120500 | 2024-05-14 9:52AM EDT | 120.50 | 9.55 | 12.80 | 15.10 | 0.00 | - | 10 | 62 | 0.00% |
| SPXL240517C00121000 | 2024-05-16 1:22PM EDT | 121.00 | 13.36 | 13.30 | 15.90 | -1.44 | -9.73% | 5 | 104 | 222.36% |
| SPXL240517C00122000 | 2024-05-17 10:11AM EDT | 122.00 | 12.90 | 11.40 | 15.00 | -0.30 | -2.27% | 1 | 126 | 217.38% |
| SPXL240517C00123000 | 2024-05-16 10:39AM EDT | 123.00 | 11.39 | 10.30 | 13.90 | -4.21 | -26.99% | 5 | 110 | 200.68% |
| SPXL240517C00124000 | 2024-05-17 3:48PM EDT | 124.00 | 11.24 | 10.50 | 13.30 | -1.76 | -13.54% | 8 | 107 | 120.70% |
| SPXL240517C00125000 | 2024-05-17 2:58PM EDT | 125.00 | 10.16 | 9.60 | 10.50 | +0.01 | +0.10% | 23 | 217 | 0.00% |
| SPXL240517C00126000 | 2024-05-17 3:16PM EDT | 126.00 | 9.41 | 9.10 | 9.60 | -1.10 | -10.47% | 17 | 202 | 0.00% |
| SPXL240517C00127000 | 2024-05-17 12:51PM EDT | 127.00 | 8.00 | 7.10 | 10.00 | -0.90 | -10.11% | 22 | 183 | 161.52% |
| SPXL240517C00128000 | 2024-05-17 3:40PM EDT | 128.00 | 7.75 | 6.70 | 7.60 | -1.07 | -12.13% | 32 | 140 | 0.00% |
| SPXL240517C00129000 | 2024-05-17 2:22PM EDT | 129.00 | 5.10 | 4.40 | 6.60 | +0.10 | +2.00% | 627 | 651 | 0.00% |
| SPXL240517C00130000 | 2024-05-17 3:48PM EDT | 130.00 | 5.29 | 5.30 | 6.40 | -0.16 | -2.94% | 142 | 594 | 65.63% |
| SPXL240517C00131000 | 2024-05-17 3:36PM EDT | 131.00 | 4.42 | 3.90 | 5.00 | -1.48 | -25.08% | 35 | 110 | 66.41% |
| SPXL240517C00132000 | 2024-05-17 3:21PM EDT | 132.00 | 3.36 | 3.10 | 3.40 | -1.19 | -26.15% | 47 | 221 | 0.00% |
| SPXL240517C00133000 | 2024-05-17 3:40PM EDT | 133.00 | 2.45 | 2.25 | 2.55 | +0.05 | +2.08% | 170 | 728 | 0.00% |
| SPXL240517C00134000 | 2024-05-17 3:38PM EDT | 134.00 | 1.60 | 1.15 | 2.20 | -0.12 | -6.98% | 183 | 360 | 43.75% |
| SPXL240517C00135000 | 2024-05-17 3:53PM EDT | 135.00 | 0.50 | 0.45 | 0.55 | -1.00 | -76.92% | 691 | 606 | 0.00% |
| SPXL240517C00136000 | 2024-05-17 3:42PM EDT | 136.00 | 0.07 | 0.00 | 0.10 | -0.48 | -87.27% | 460 | 221 | 8.69% |
| SPXL240517C00137000 | 2024-05-17 3:42PM EDT | 137.00 | 0.03 | 0.00 | 0.05 | -0.32 | -91.43% | 145 | 229 | 15.04% |
| SPXL240517C00138000 | 2024-05-17 12:38PM EDT | 138.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 54 | 288 | 22.66% |
| SPXL240517C00139000 | 2024-05-17 1:12PM EDT | 139.00 | 0.11 | 0.00 | 0.05 | +0.01 | +10.00% | 1 | 77 | 29.69% |
| SPXL240517C00140000 | 2024-05-17 10:28AM EDT | 140.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 450 | 36.33% |
| SPXL240517C00141000 | 2024-05-16 2:43PM EDT | 141.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 44 | 42.58% |
| SPXL240517C00142000 | 2024-04-26 10:56AM EDT | 142.00 | 0.20 | 0.00 | 1.85 | 0.00 | - | 1 | 13 | 108.30% |
| SPXL240517C00143000 | 2024-05-16 11:03AM EDT | 143.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 52 | 80 | 62.50% |
| SPXL240517C00145000 | 2024-05-13 10:49AM EDT | 145.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 369 | 59.38% |
| SPXL240517C00146000 | 2024-05-10 12:47PM EDT | 146.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 32 | 105.27% |
| SPXL240517C00150000 | 2024-05-17 11:25AM EDT | 150.00 | 0.06 | 0.00 | 0.30 | +0.01 | +20.00% | 1 | 118 | 112.70% |
| SPXL240517C00155000 | 2024-04-26 11:08AM EDT | 155.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 21 | 164.65% |
| SPXL240517C00160000 | 2024-04-30 10:35AM EDT | 160.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 1 | 125 | 194.14% |
| SPXL240517C00165000 | 2024-05-08 11:11AM EDT | 165.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 1 | 103 | 221.88% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240517P00065000 | 2024-04-18 2:46PM EDT | 65.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 715.63% |
| SPXL240517P00070000 | 2024-04-19 3:51PM EDT | 70.00 | 0.29 | 0.00 | 0.65 | 0.00 | - | 7 | 7 | 650.78% |
| SPXL240517P00075000 | 2024-04-22 2:06PM EDT | 75.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 1 | 6 | 647.66% |
| SPXL240517P00080000 | 2024-05-14 12:30PM EDT | 80.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 5 | 28 | 471.88% |
| SPXL240517P00085000 | 2024-05-10 11:23AM EDT | 85.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 337.50% |
| SPXL240517P00090000 | 2024-05-16 2:00PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 419 | 342.19% |
| SPXL240517P00095000 | 2024-05-10 9:30AM EDT | 95.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 11 | 68 | 419.53% |
| SPXL240517P00100000 | 2024-05-10 3:34PM EDT | 100.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 362 | 365.43% |
| SPXL240517P00103000 | 2024-05-01 10:52AM EDT | 103.00 | 0.85 | 0.00 | 0.20 | 0.00 | - | 10 | 12 | 250.00% |
| SPXL240517P00104000 | 2024-05-13 3:34PM EDT | 104.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 38 | 42 | 296.09% |
| SPXL240517P00105000 | 2024-05-16 11:11AM EDT | 105.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 784 | 213.28% |
| SPXL240517P00106000 | 2024-05-02 3:03PM EDT | 106.00 | 0.70 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 269.53% |
| SPXL240517P00107000 | 2024-05-03 12:10PM EDT | 107.00 | 0.36 | 0.00 | 0.55 | 0.00 | - | 22 | 11 | 260.94% |
| SPXL240517P00108000 | 2024-05-13 3:30PM EDT | 108.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 37 | 203.13% |
| SPXL240517P00109000 | 2024-05-06 12:04PM EDT | 109.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 2 | 16 | 279.10% |
| SPXL240517P00110000 | 2024-05-16 2:02PM EDT | 110.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 1 | 387 | 235.16% |
| SPXL240517P00111000 | 2024-05-06 2:21PM EDT | 111.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 5 | 11 | 226.95% |
| SPXL240517P00112000 | 2024-05-08 10:06AM EDT | 112.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 4 | 19 | 218.36% |
| SPXL240517P00113000 | 2024-05-15 3:56PM EDT | 113.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 52 | 27 | 213.87% |
| SPXL240517P00114000 | 2024-05-14 2:14PM EDT | 114.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 59 | 205.47% |
| SPXL240517P00115000 | 2024-05-15 3:56PM EDT | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 297 | 132.81% |
| SPXL240517P00116000 | 2024-05-14 2:59PM EDT | 116.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 38 | 146.88% |
| SPXL240517P00117000 | 2024-05-14 9:41AM EDT | 117.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 71 | 180.27% |
| SPXL240517P00118000 | 2024-05-15 9:30AM EDT | 118.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 11 | 485 | 114.06% |
| SPXL240517P00119000 | 2024-05-15 3:59PM EDT | 119.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 148 | 107.81% |
| SPXL240517P00120000 | 2024-05-16 12:28PM EDT | 120.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 41 | 183 | 125.00% |
| SPXL240517P00120500 | 2024-05-17 3:24PM EDT | 120.50 | 0.05 | 0.00 | 0.30 | -0.26 | -83.87% | 24 | 326 | 130.86% |
| SPXL240517P00121000 | 2024-05-17 3:38PM EDT | 121.00 | 0.08 | 0.00 | 0.10 | +0.05 | +166.67% | 25 | 144 | 105.47% |
| SPXL240517P00122000 | 2024-05-16 11:03AM EDT | 122.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 173 | 105.47% |
| SPXL240517P00123000 | 2024-05-17 3:00PM EDT | 123.00 | 0.05 | 0.05 | 0.25 | -0.05 | -50.00% | 22 | 166 | 111.91% |
| SPXL240517P00124000 | 2024-05-17 12:57PM EDT | 124.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 274 | 77.34% |
| SPXL240517P00125000 | 2024-05-17 2:21PM EDT | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 400 | 71.09% |
| SPXL240517P00126000 | 2024-05-17 3:20PM EDT | 126.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 128 | 65.23% |
| SPXL240517P00127000 | 2024-05-17 10:15AM EDT | 127.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 4 | 300 | 59.38% |
| SPXL240517P00128000 | 2024-05-16 2:23PM EDT | 128.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 214 | 53.13% |
| SPXL240517P00129000 | 2024-05-17 10:05AM EDT | 129.00 | 0.20 | 0.00 | 0.20 | +0.15 | +300.00% | 2 | 251 | 60.16% |
| SPXL240517P00130000 | 2024-05-17 2:08PM EDT | 130.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 14 | 367 | 45.70% |
| SPXL240517P00131000 | 2024-05-17 2:14PM EDT | 131.00 | 0.08 | 0.00 | 0.05 | -0.02 | -20.00% | 26 | 110 | 39.06% |
| SPXL240517P00132000 | 2024-05-17 3:53PM EDT | 132.00 | 0.03 | 0.00 | 0.05 | -0.12 | -60.00% | 20 | 1,436 | 31.84% |
| SPXL240517P00133000 | 2024-05-17 3:31PM EDT | 133.00 | 0.02 | 0.00 | 0.05 | -0.23 | -92.00% | 122 | 300 | 24.61% |
| SPXL240517P00134000 | 2024-05-17 3:13PM EDT | 134.00 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 182 | 191 | 16.99% |
| SPXL240517P00135000 | 2024-05-17 3:47PM EDT | 135.00 | 0.07 | 0.05 | 0.15 | -0.98 | -93.33% | 198 | 142 | 13.48% |
| SPXL240517P00136000 | 2024-05-17 3:04PM EDT | 136.00 | 0.90 | 0.50 | 0.75 | -0.51 | -36.17% | 58 | 76 | 18.75% |
| SPXL240517P00137000 | 2024-05-17 2:52PM EDT | 137.00 | 2.22 | 1.45 | 1.85 | +0.77 | +53.10% | 10 | 42 | 35.35% |
| SPXL240517P00138000 | 2024-05-17 12:43PM EDT | 138.00 | 3.32 | 2.40 | 2.90 | +0.62 | +22.96% | 11 | 12 | 48.63% |
| SPXL240517P00139000 | 2024-05-16 3:59PM EDT | 139.00 | 4.00 | 3.10 | 4.70 | 0.00 | - | 67 | 19 | 58.98% |
| SPXL240517P00140000 | 2024-05-17 2:13PM EDT | 140.00 | 5.50 | 3.40 | 5.40 | -0.47 | -7.87% | 4 | 10 | 91.99% |
| SPXL240517P00142000 | 2024-04-12 1:28PM EDT | 142.00 | 19.50 | 10.00 | 14.80 | 0.00 | - | 1 | 0 | 305.37% |
| SPXL240517P00143000 | 2024-04-01 11:23AM EDT | 143.00 | 12.10 | 25.50 | 29.40 | 0.00 | - | - | 3 | 816.70% |
| SPXL240517P00145000 | 2024-04-16 9:33AM EDT | 145.00 | 25.59 | 8.50 | 9.50 | 0.00 | - | 27 | 0 | 76.56% |
| SPXL240517P00150000 | 2024-04-18 11:52AM EDT | 150.00 | 32.10 | 14.30 | 16.50 | 0.00 | - | 1 | 0 | 182.03% |
© 2024 Yahoo. Todos los derechos reservados.