Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:00AM EDT. Mercado abierto.
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240628C00085000 | 2024-05-30 10:35AM EDT | 85.00 | 46.07 | 61.70 | 65.70 | 0.00 | - | 1 | 1 | 175.20% |
| SPXL240628C00100000 | 2024-06-14 3:52PM EDT | 100.00 | 44.20 | 46.70 | 50.70 | 0.00 | - | 1 | 8 | 130.08% |
| SPXL240628C00110000 | 2024-06-14 3:43PM EDT | 110.00 | 34.18 | 36.80 | 40.70 | 0.00 | - | 1 | 2 | 105.27% |
| SPXL240628C00113000 | 2024-05-30 3:16PM EDT | 113.00 | 19.10 | 33.80 | 37.70 | 0.00 | - | 1 | 1 | 97.36% |
| SPXL240628C00114000 | 2024-06-14 3:56PM EDT | 114.00 | 30.25 | 32.60 | 36.70 | 0.00 | - | - | 1 | 90.53% |
| SPXL240628C00115000 | 2024-06-13 11:22AM EDT | 115.00 | 28.20 | 31.60 | 35.70 | 0.00 | - | 5 | 5 | 88.09% |
| SPXL240628C00121000 | 2024-05-30 11:12AM EDT | 121.00 | 13.79 | 25.80 | 29.70 | 0.00 | - | 1 | 1 | 76.95% |
| SPXL240628C00123500 | 2024-06-12 3:02PM EDT | 123.50 | 22.00 | 23.30 | 27.20 | 0.00 | - | 1 | 0 | 70.70% |
| SPXL240628C00124000 | 2024-06-05 3:43PM EDT | 124.00 | 14.90 | 22.80 | 26.80 | 0.00 | - | 1 | 1 | 71.05% |
| SPXL240628C00125000 | 2024-06-12 3:31PM EDT | 125.00 | 19.06 | 21.80 | 25.70 | 0.00 | - | 1 | 2 | 66.99% |
| SPXL240628C00127000 | 2024-05-30 2:49PM EDT | 127.00 | 7.53 | 19.70 | 23.80 | 0.00 | - | 1 | 1 | 62.06% |
| SPXL240628C00128000 | 2024-06-05 11:14AM EDT | 128.00 | 10.60 | 18.90 | 22.80 | 0.00 | - | 1 | 7 | 62.35% |
| SPXL240628C00128500 | 2024-06-05 3:48PM EDT | 128.50 | 11.10 | 18.30 | 22.30 | 0.00 | - | 1 | 7 | 59.77% |
| SPXL240628C00129000 | 2024-06-07 1:56PM EDT | 129.00 | 11.47 | 17.90 | 21.80 | 0.00 | - | 14 | 14 | 59.81% |
| SPXL240628C00129500 | 2024-06-04 3:00PM EDT | 129.50 | 7.50 | 17.30 | 21.30 | 0.00 | - | 8 | 8 | 57.23% |
| SPXL240628C00130000 | 2024-06-17 11:52AM EDT | 130.00 | 15.70 | 16.70 | 20.80 | 0.00 | - | 1 | 35 | 54.69% |
| SPXL240628C00130500 | 2024-06-03 12:52PM EDT | 130.50 | 5.00 | 16.40 | 20.40 | 0.00 | - | 11 | 5 | 57.18% |
| SPXL240628C00131000 | 2024-06-03 1:07PM EDT | 131.00 | 4.70 | 15.90 | 19.90 | 0.00 | - | 3 | 13 | 55.91% |
| SPXL240628C00132000 | 2024-06-12 10:36AM EDT | 132.00 | 14.31 | 14.90 | 18.90 | 0.00 | - | 14 | 14 | 53.32% |
| SPXL240628C00132500 | 2024-06-10 10:37AM EDT | 132.50 | 7.39 | 14.40 | 18.40 | 0.00 | - | - | 2 | 52.05% |
| SPXL240628C00133000 | 2024-06-13 11:16AM EDT | 133.00 | 10.78 | 13.90 | 17.90 | 0.00 | - | 3 | 40 | 50.78% |
| SPXL240628C00133500 | 2024-06-10 9:58AM EDT | 133.50 | 6.52 | 13.40 | 17.40 | 0.00 | - | - | 10 | 81.49% |
| SPXL240628C00134000 | 2024-06-07 10:22AM EDT | 134.00 | 7.10 | 13.00 | 17.00 | 0.00 | - | 1 | 2 | 50.24% |
| SPXL240628C00135000 | 2024-06-17 3:34PM EDT | 135.00 | 12.30 | 12.00 | 15.80 | 0.00 | - | 34 | 32 | 75.07% |
| SPXL240628C00136000 | 2024-06-17 9:54AM EDT | 136.00 | 8.51 | 11.10 | 15.00 | 0.00 | - | 1 | 14 | 74.22% |
| SPXL240628C00137000 | 2024-06-17 1:35PM EDT | 137.00 | 10.90 | 10.10 | 14.10 | 0.00 | - | 9 | 59 | 71.97% |
| SPXL240628C00138000 | 2024-06-14 11:31AM EDT | 138.00 | 7.45 | 9.80 | 13.00 | 0.00 | - | 25 | 61 | 67.21% |
| SPXL240628C00139000 | 2024-06-14 1:29PM EDT | 139.00 | 6.53 | 8.20 | 12.20 | 0.00 | - | 4 | 9 | 66.04% |
| SPXL240628C00140000 | 2024-06-17 3:49PM EDT | 140.00 | 8.85 | 8.00 | 10.70 | 0.00 | - | 33 | 67 | 56.54% |
| SPXL240628C00141000 | 2024-06-14 10:42AM EDT | 141.00 | 4.16 | 6.30 | 9.20 | 0.00 | - | 10 | 35 | 47.10% |
| SPXL240628C00142000 | 2024-06-17 3:53PM EDT | 142.00 | 6.50 | 7.00 | 7.90 | 0.00 | - | 3 | 5 | 40.06% |
| SPXL240628C00143000 | 2024-06-17 3:19PM EDT | 143.00 | 6.90 | 6.50 | 6.80 | 0.00 | - | 8 | 4 | 35.50% |
| SPXL240628C00144000 | 2024-06-17 12:02PM EDT | 144.00 | 3.81 | 5.80 | 6.10 | 0.00 | - | 17 | 26 | 35.39% |
| SPXL240628C00145000 | 2024-06-17 3:17PM EDT | 145.00 | 5.50 | 5.20 | 5.50 | 0.00 | - | 58 | 113 | 35.91% |
| SPXL240628C00146000 | 2024-06-17 3:50PM EDT | 146.00 | 4.30 | 4.50 | 4.80 | 0.00 | - | 8 | 37 | 34.96% |
| SPXL240628C00147000 | 2024-06-17 3:24PM EDT | 147.00 | 4.07 | 3.80 | 4.00 | 0.00 | - | 36 | 33 | 32.64% |
| SPXL240628C00148000 | 2024-06-18 9:32AM EDT | 148.00 | 3.03 | 3.10 | 3.30 | +0.08 | +2.71% | 1 | 35 | 30.93% |
| SPXL240628C00149000 | 2024-06-18 9:33AM EDT | 149.00 | 2.55 | 2.70 | 2.90 | -0.05 | -1.92% | 16 | 14 | 31.69% |
| SPXL240628C00150000 | 2024-06-18 9:44AM EDT | 150.00 | 2.18 | 2.10 | 2.30 | -0.18 | -8.07% | 8 | 35 | 29.98% |
| SPXL240628C00155000 | 2024-06-17 3:21PM EDT | 155.00 | 0.75 | 0.65 | 0.75 | 0.00 | - | 26 | 28 | 28.47% |
| SPXL240628C00160000 | 2024-06-17 3:20PM EDT | 160.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 21 | 22 | 29.88% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240628P00070000 | 2024-05-31 3:50PM EDT | 70.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | 1 | 4 | 259.77% |
| SPXL240628P00075000 | 2024-05-20 10:32AM EDT | 75.00 | 0.49 | 0.00 | 0.50 | 0.00 | - | - | 2 | 190.63% |
| SPXL240628P00090000 | 2024-06-04 3:53PM EDT | 90.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 144.34% |
| SPXL240628P00100000 | 2024-05-20 10:32AM EDT | 100.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| SPXL240628P00110000 | 2024-06-12 9:30AM EDT | 110.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 82.62% |
| SPXL240628P00113000 | 2024-06-04 9:34AM EDT | 113.00 | 0.88 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 85.25% |
| SPXL240628P00114000 | 2024-05-30 11:06AM EDT | 114.00 | 1.27 | 0.00 | 0.50 | 0.00 | - | 6 | 6 | 82.91% |
| SPXL240628P00115000 | 2024-06-10 12:37PM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| SPXL240628P00118000 | 2024-06-12 9:30AM EDT | 118.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 73.63% |
| SPXL240628P00119000 | 2024-05-10 10:56AM EDT | 119.00 | 2.75 | 0.00 | 1.75 | 0.00 | - | - | 1 | 93.55% |
| SPXL240628P00120000 | 2024-06-17 11:23AM EDT | 120.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 50 | 26 | 69.04% |
| SPXL240628P00121000 | 2024-05-24 3:40PM EDT | 121.00 | 1.35 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 66.80% |
| SPXL240628P00122000 | 2024-05-29 2:33PM EDT | 122.00 | 1.95 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 64.55% |
| SPXL240628P00123500 | 2024-06-05 2:26PM EDT | 123.50 | 1.05 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 61.13% |
| SPXL240628P00124000 | 2024-06-12 10:07AM EDT | 124.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 60.06% |
| SPXL240628P00125000 | 2024-06-17 2:54PM EDT | 125.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 10 | 14 | 57.81% |
| SPXL240628P00125500 | 2024-05-20 3:58PM EDT | 125.50 | 2.04 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 56.74% |
| SPXL240628P00126000 | 2024-06-17 2:17PM EDT | 126.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 24 | 55.57% |
| SPXL240628P00126500 | 2024-06-05 9:50AM EDT | 126.50 | 1.95 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 54.49% |
| SPXL240628P00127000 | 2024-06-17 1:23PM EDT | 127.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 12 | 17 | 53.37% |
| SPXL240628P00127500 | 2024-06-13 11:33AM EDT | 127.50 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 52.25% |
| SPXL240628P00128000 | 2024-06-17 12:32PM EDT | 128.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 2 | 9 | 50.10% |
| SPXL240628P00128500 | 2024-06-17 12:17PM EDT | 128.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 49 | 50.05% |
| SPXL240628P00129000 | 2024-06-04 12:47PM EDT | 129.00 | 3.30 | 0.00 | 0.50 | 0.00 | - | 3 | 13 | 57.13% |
| SPXL240628P00129500 | 2024-06-13 12:12PM EDT | 129.50 | 0.41 | 0.00 | 0.40 | 0.00 | - | 8 | 10 | 53.03% |
| SPXL240628P00130000 | 2024-06-17 2:54PM EDT | 130.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 29 | 32 | 54.69% |
| SPXL240628P00130500 | 2024-06-17 2:30PM EDT | 130.50 | 0.27 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 53.42% |
| SPXL240628P00131000 | 2024-06-17 12:02PM EDT | 131.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 52.20% |
| SPXL240628P00132000 | 2024-06-17 11:23AM EDT | 132.00 | 0.44 | 0.00 | 0.30 | 0.00 | - | 10 | 12 | 44.04% |
| SPXL240628P00133000 | 2024-06-17 10:40AM EDT | 133.00 | 0.61 | 0.00 | 0.35 | 0.00 | - | 5 | 29 | 43.26% |
| SPXL240628P00134000 | 2024-06-13 3:55PM EDT | 134.00 | 0.43 | 0.15 | 0.35 | 0.00 | - | 1 | 41 | 40.97% |
| SPXL240628P00135000 | 2024-06-17 11:16AM EDT | 135.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 14 | 33 | 39.94% |
| SPXL240628P00136000 | 2024-06-17 10:53AM EDT | 136.00 | 0.87 | 0.35 | 0.45 | 0.00 | - | 2 | 29 | 38.72% |
| SPXL240628P00137000 | 2024-06-17 1:52PM EDT | 137.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 8 | 88 | 37.35% |
| SPXL240628P00138000 | 2024-06-17 2:48PM EDT | 138.00 | 0.56 | 0.50 | 0.60 | 0.00 | - | 51 | 54 | 36.79% |
| SPXL240628P00139000 | 2024-06-18 9:43AM EDT | 139.00 | 0.60 | 0.55 | 0.65 | -0.10 | -12.50% | 2 | 13 | 35.06% |
| SPXL240628P00140000 | 2024-06-17 3:18PM EDT | 140.00 | 0.74 | 0.65 | 0.80 | 0.00 | - | 35 | 124 | 34.82% |
| SPXL240628P00141000 | 2024-06-18 9:33AM EDT | 141.00 | 0.90 | 0.85 | 0.95 | -0.10 | -10.00% | 10 | 42 | 34.16% |
| SPXL240628P00142000 | 2024-06-17 3:06PM EDT | 142.00 | 1.13 | 1.00 | 1.10 | 0.00 | - | 1 | 4 | 33.18% |
| SPXL240628P00143000 | 2024-06-18 9:43AM EDT | 143.00 | 1.20 | 1.15 | 1.25 | -0.15 | -10.00% | 5 | 61 | 31.89% |
| SPXL240628P00144000 | 2024-06-17 1:32PM EDT | 144.00 | 1.75 | 1.40 | 1.55 | 0.00 | - | 67 | 59 | 32.03% |
| SPXL240628P00145000 | 2024-06-17 3:00PM EDT | 145.00 | 1.82 | 1.60 | 1.80 | 0.00 | - | 74 | 157 | 31.15% |
| SPXL240628P00146000 | 2024-06-17 3:18PM EDT | 146.00 | 1.90 | 1.85 | 2.10 | 0.00 | - | 24 | 67 | 30.40% |
| SPXL240628P00147000 | 2024-06-17 3:42PM EDT | 147.00 | 2.35 | 2.30 | 2.50 | 0.00 | - | 39 | 28 | 30.18% |
| SPXL240628P00148000 | 2024-06-17 3:32PM EDT | 148.00 | 2.66 | 2.55 | 2.80 | 0.00 | - | 92 | 88 | 28.49% |
| SPXL240628P00160000 | 2024-06-17 11:27AM EDT | 160.00 | 14.79 | 9.60 | 13.70 | 0.00 | - | 25 | 0 | 57.30% |
| SPXL240628P00170000 | 2024-06-17 9:49AM EDT | 170.00 | 26.50 | 19.50 | 23.50 | 0.00 | - | 25 | 55 | 77.98% |
© 2024 Yahoo. Todos los derechos reservados.