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 09:53AM EDT. Mercado abierto.
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240705C00100000 | 2024-06-11 10:50AM EDT | 100.00 | 38.35 | 46.70 | 50.40 | 0.00 | - | 1 | 0 | 86.33% |
| SPXL240705C00110000 | 2024-06-11 10:50AM EDT | 110.00 | 28.55 | 36.70 | 40.70 | 0.00 | - | 1 | 0 | 75.59% |
| SPXL240705C00115000 | 2024-06-17 3:17PM EDT | 115.00 | 34.00 | 31.60 | 35.80 | 0.00 | - | 1 | 1 | 66.06% |
| SPXL240705C00118000 | 2024-06-14 11:57AM EDT | 118.00 | 25.50 | 28.80 | 32.80 | 0.00 | - | 3 | 0 | 63.87% |
| SPXL240705C00120000 | 2024-06-07 1:35PM EDT | 120.00 | 18.50 | 26.60 | 30.80 | 0.00 | - | 2 | 1 | 56.74% |
| SPXL240705C00123000 | 2024-05-31 12:58PM EDT | 123.00 | 8.60 | 23.60 | 27.80 | 0.00 | - | 13 | 13 | 51.27% |
| SPXL240705C00124000 | 2024-06-03 12:50PM EDT | 124.00 | 9.72 | 22.80 | 26.80 | 0.00 | - | 1 | 1 | 52.39% |
| SPXL240705C00126000 | 2024-05-30 9:34AM EDT | 126.00 | 9.20 | 20.90 | 24.90 | 0.00 | - | 1 | 0 | 51.12% |
| SPXL240705C00127000 | 2024-06-12 12:11PM EDT | 127.00 | 18.36 | 19.70 | 23.90 | 0.00 | - | 3 | 6 | 79.59% |
| SPXL240705C00128000 | 2024-06-03 10:43AM EDT | 128.00 | 8.56 | 18.70 | 22.90 | 0.00 | - | 1 | 1 | 76.98% |
| SPXL240705C00130000 | 2024-06-03 11:06AM EDT | 130.00 | 6.60 | 17.00 | 21.00 | 0.00 | - | 7 | 7 | 72.93% |
| SPXL240705C00131000 | 2024-05-31 10:55AM EDT | 131.00 | 4.30 | 15.80 | 20.00 | 0.00 | - | 2 | 2 | 70.29% |
| SPXL240705C00132000 | 2024-06-12 3:58PM EDT | 132.00 | 13.20 | 15.10 | 19.10 | 0.00 | - | 1 | 6 | 68.74% |
| SPXL240705C00133000 | 2024-06-17 3:13PM EDT | 133.00 | 16.10 | 14.10 | 18.10 | 0.00 | - | 1 | 15 | 66.08% |
| SPXL240705C00134000 | 2024-06-07 12:03PM EDT | 134.00 | 7.80 | 13.10 | 16.80 | 0.00 | - | 1 | 3 | 60.23% |
| SPXL240705C00135000 | 2024-06-12 9:45AM EDT | 135.00 | 11.02 | 12.20 | 15.40 | 0.00 | - | 4 | 193 | 53.32% |
| SPXL240705C00135500 | 2024-05-31 3:43PM EDT | 135.50 | 3.00 | 11.40 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| SPXL240705C00137000 | 2024-06-12 12:56PM EDT | 137.00 | 9.50 | 10.40 | 14.50 | 0.00 | - | 1 | 5 | 59.18% |
| SPXL240705C00138000 | 2024-06-17 1:54PM EDT | 138.00 | 11.25 | 9.70 | 0.00 | 0.00 | - | 18 | 6 | 0.00% |
| SPXL240705C00139000 | 2024-06-12 9:30AM EDT | 139.00 | 7.30 | 9.70 | 11.90 | 0.00 | - | 6 | 11 | 47.93% |
| SPXL240705C00140000 | 2024-06-17 3:08PM EDT | 140.00 | 9.72 | 8.10 | 11.10 | 0.00 | - | 38 | 47 | 47.02% |
| SPXL240705C00142000 | 2024-06-17 12:46PM EDT | 142.00 | 6.80 | 7.60 | 8.90 | 0.00 | - | 2 | 6 | 39.55% |
| SPXL240705C00143000 | 2024-06-17 2:08PM EDT | 143.00 | 9.20 | 5.60 | 7.90 | 0.00 | - | 3 | 3 | 36.67% |
| SPXL240705C00144000 | 2024-06-17 1:40PM EDT | 144.00 | 6.53 | 6.50 | 8.00 | 0.00 | - | 5 | 25 | 42.76% |
| SPXL240705C00145000 | 2024-06-17 2:19PM EDT | 145.00 | 5.90 | 5.90 | 6.50 | 0.00 | - | 17 | 16 | 35.51% |
| SPXL240705C00146000 | 2024-06-17 1:32PM EDT | 146.00 | 4.90 | 5.00 | 5.40 | 0.00 | - | 21 | 14 | 31.45% |
| SPXL240705C00147000 | 2024-06-12 1:22PM EDT | 147.00 | 3.40 | 4.60 | 5.10 | 0.00 | - | - | 8 | 33.45% |
| SPXL240705C00148000 | 2024-06-18 9:36AM EDT | 148.00 | 4.10 | 3.80 | 4.60 | +0.42 | +11.41% | 1 | 60 | 33.57% |
| SPXL240705C00149000 | 2024-06-18 9:30AM EDT | 149.00 | 3.30 | 3.50 | 4.00 | -0.54 | -14.06% | 3 | 4 | 32.67% |
| SPXL240705C00150000 | 2024-06-17 3:32PM EDT | 150.00 | 3.30 | 2.95 | 3.40 | 0.00 | - | 2 | 14 | 31.47% |
| SPXL240705C00155000 | 2024-06-12 10:29AM EDT | 155.00 | 1.59 | 1.00 | 1.65 | 0.00 | - | 1 | 0 | 30.86% |
| SPXL240705C00170000 | 2024-06-12 12:04PM EDT | 170.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 42.48% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240705P00070000 | 2024-06-10 12:05PM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 162.89% |
| SPXL240705P00085000 | 2024-05-28 10:39AM EDT | 85.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 124.41% |
| SPXL240705P00095000 | 2024-05-31 11:29AM EDT | 95.00 | 0.52 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 102.15% |
| SPXL240705P00115000 | 2024-05-31 2:08PM EDT | 115.00 | 1.80 | 0.00 | 0.50 | 0.00 | - | 6 | 7 | 63.18% |
| SPXL240705P00116000 | 2024-06-07 9:30AM EDT | 116.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 61.33% |
| SPXL240705P00117000 | 2024-06-04 10:04AM EDT | 117.00 | 1.27 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 59.57% |
| SPXL240705P00118000 | 2024-06-04 2:55PM EDT | 118.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 57.72% |
| SPXL240705P00119000 | 2024-06-10 3:16PM EDT | 119.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 55.96% |
| SPXL240705P00120000 | 2024-06-14 2:10PM EDT | 120.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 54.20% |
| SPXL240705P00122000 | 2024-06-14 3:45PM EDT | 122.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | - | 2 | 50.64% |
| SPXL240705P00123000 | 2024-06-10 11:27AM EDT | 123.00 | 0.66 | 0.00 | 2.10 | 0.00 | - | - | 1 | 68.07% |
| SPXL240705P00124000 | 2024-06-17 1:42PM EDT | 124.00 | 0.35 | 0.00 | 2.10 | 0.00 | - | 40 | 49 | 65.87% |
| SPXL240705P00125000 | 2024-06-11 10:34AM EDT | 125.00 | 1.19 | 0.00 | 2.15 | 0.00 | - | 8 | 200 | 64.09% |
| SPXL240705P00126000 | 2024-06-17 12:29PM EDT | 126.00 | 0.40 | 0.25 | 2.15 | 0.00 | - | 1 | 2 | 63.94% |
| SPXL240705P00127000 | 2024-06-14 3:56PM EDT | 127.00 | 0.05 | 0.10 | 1.75 | 0.00 | - | 2 | 5 | 57.15% |
| SPXL240705P00128000 | 2024-06-06 12:21PM EDT | 128.00 | 1.85 | 0.10 | 1.85 | 0.00 | - | 1 | 5 | 55.86% |
| SPXL240705P00129000 | 2024-06-04 10:14AM EDT | 129.00 | 4.00 | 0.00 | 2.05 | 0.00 | - | 10 | 10 | 54.49% |
| SPXL240705P00130000 | 2024-06-17 2:54PM EDT | 130.00 | 0.49 | 0.00 | 1.85 | 0.00 | - | 10 | 12 | 50.73% |
| SPXL240705P00131000 | 2024-06-14 10:12AM EDT | 131.00 | 1.00 | 0.25 | 1.20 | 0.00 | - | 2 | 12 | 52.71% |
| SPXL240705P00132000 | 2024-06-05 10:00AM EDT | 132.00 | 4.20 | 0.25 | 1.55 | 0.00 | - | 1 | 3 | 55.13% |
| SPXL240705P00132500 | 2024-06-12 11:33AM EDT | 132.50 | 0.86 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 43.43% |
| SPXL240705P00134000 | 2024-06-12 12:21PM EDT | 134.00 | 1.25 | 0.00 | 0.90 | 0.00 | - | - | 1 | 41.80% |
| SPXL240705P00134500 | 2024-05-24 10:22AM EDT | 134.50 | 5.30 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 41.43% |
| SPXL240705P00135000 | 2024-06-14 9:30AM EDT | 135.00 | 1.80 | 0.00 | 1.00 | 0.00 | - | 1 | 15 | 41.04% |
| SPXL240705P00135500 | 2024-06-14 3:45PM EDT | 135.50 | 1.18 | 0.40 | 1.00 | 0.00 | - | 2 | 3 | 39.94% |
| SPXL240705P00136000 | 2024-06-14 10:18AM EDT | 136.00 | 1.50 | 0.00 | 2.55 | 0.00 | - | 1 | 63 | 56.32% |
| SPXL240705P00136500 | 2024-06-05 3:48PM EDT | 136.50 | 4.90 | 0.00 | 1.15 | 0.00 | - | - | 1 | 39.62% |
| SPXL240705P00137000 | 2024-06-17 2:02PM EDT | 137.00 | 0.93 | 0.00 | 1.05 | 0.00 | - | 7 | 8 | 37.26% |
| SPXL240705P00137500 | 2024-06-11 1:14PM EDT | 137.50 | 4.28 | 0.00 | 1.25 | 0.00 | - | - | 1 | 38.55% |
| SPXL240705P00138000 | 2024-06-17 1:45PM EDT | 138.00 | 1.12 | 0.00 | 1.15 | 0.00 | - | 4 | 4 | 36.21% |
| SPXL240705P00139000 | 2024-06-17 3:10PM EDT | 139.00 | 1.10 | 0.80 | 1.40 | 0.00 | - | 1 | 2 | 36.67% |
| SPXL240705P00140000 | 2024-06-17 12:28PM EDT | 140.00 | 1.75 | 0.00 | 1.50 | 0.00 | - | 5 | 8 | 35.28% |
| SPXL240705P00141000 | 2024-06-17 9:55AM EDT | 141.00 | 2.95 | 0.95 | 1.70 | 0.00 | - | 1 | 2 | 34.74% |
| SPXL240705P00143000 | 2024-06-17 3:51PM EDT | 143.00 | 2.05 | 1.65 | 2.10 | 0.00 | - | 6 | 8 | 33.02% |
| SPXL240705P00144000 | 2024-06-17 2:01PM EDT | 144.00 | 2.20 | 1.25 | 2.40 | 0.00 | - | 1 | 7 | 32.70% |
| SPXL240705P00145000 | 2024-06-17 2:10PM EDT | 145.00 | 2.40 | 2.25 | 2.75 | 0.00 | - | 61 | 86 | 32.53% |
© 2024 Yahoo. Todos los derechos reservados.