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 09:55AM EDT. Mercado abierto.
Opciones de comprapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240712C00124000 | 2024-06-11 11:18AM EDT | 124.00 | 15.40 | 23.10 | 27.10 | 0.00 | - | 10 | 0 | 75.24% |
| SPXL240712C00125000 | 2024-06-04 2:04PM EDT | 125.00 | 11.25 | 22.10 | 25.70 | 0.00 | - | 1 | 1 | 68.65% |
| SPXL240712C00131000 | 2024-06-06 2:08PM EDT | 131.00 | 8.90 | 16.20 | 20.40 | 0.00 | - | 1 | 0 | 62.48% |
| SPXL240712C00136000 | 2024-06-14 2:28PM EDT | 136.00 | 10.17 | 11.90 | 14.50 | 0.00 | - | 1 | 7 | 43.14% |
| SPXL240712C00137000 | 2024-06-14 12:12PM EDT | 137.00 | 9.38 | 11.10 | 15.10 | 0.00 | - | 1 | 6 | 54.30% |
| SPXL240712C00137500 | 2024-06-12 11:43AM EDT | 137.50 | 10.00 | 10.50 | 14.40 | 0.00 | - | - | 0 | 51.49% |
| SPXL240712C00138000 | 2024-06-17 1:31PM EDT | 138.00 | 11.30 | 10.20 | 13.50 | 0.00 | - | 2 | 15 | 47.11% |
| SPXL240712C00139000 | 2024-06-13 2:25PM EDT | 139.00 | 8.38 | 9.40 | 12.70 | 0.00 | - | 1 | 5 | 46.28% |
| SPXL240712C00140000 | 2024-06-17 11:05AM EDT | 140.00 | 8.00 | 8.90 | 11.90 | 0.00 | - | 1 | 21 | 45.35% |
| SPXL240712C00141000 | 2024-06-11 11:32AM EDT | 141.00 | 4.50 | 8.80 | 10.80 | 0.00 | - | - | 1 | 42.10% |
| SPXL240712C00142000 | 2024-06-13 3:44PM EDT | 142.00 | 6.50 | 7.70 | 9.80 | 0.00 | - | 25 | 32 | 39.58% |
| SPXL240712C00143000 | 2024-06-17 1:19PM EDT | 143.00 | 7.60 | 7.30 | 10.10 | 0.00 | - | 3 | 3 | 46.09% |
| SPXL240712C00144000 | 2024-06-17 2:22PM EDT | 144.00 | 7.66 | 7.10 | 8.10 | 0.00 | - | 24 | 5 | 36.44% |
| SPXL240712C00145000 | 2024-06-17 3:24PM EDT | 145.00 | 6.80 | 6.10 | 7.30 | 0.00 | - | 2 | 27 | 35.06% |
| SPXL240712C00146000 | 2024-06-14 10:18AM EDT | 146.00 | 3.43 | 5.80 | 7.40 | 0.00 | - | - | 3 | 39.49% |
| SPXL240712C00147000 | 2024-06-12 10:52AM EDT | 147.00 | 4.42 | 5.50 | 6.20 | 0.00 | - | 10 | 8 | 35.12% |
| SPXL240712C00148000 | 2024-06-07 3:55PM EDT | 148.00 | 1.80 | 4.80 | 5.80 | 0.00 | - | 2 | 2 | 35.84% |
| SPXL240712C00149000 | 2024-06-11 9:49AM EDT | 149.00 | 1.23 | 4.50 | 5.40 | 0.00 | - | - | 3 | 36.37% |
| SPXL240712C00150000 | 2024-06-17 3:18PM EDT | 150.00 | 5.10 | 4.00 | 4.60 | 0.00 | - | 3 | 3 | 34.13% |
| SPXL240712C00151000 | 2024-06-17 2:03PM EDT | 151.00 | 3.70 | 3.30 | 5.70 | 0.00 | - | 1 | 0 | 44.01% |
| SPXL240712C00155000 | 2024-06-12 10:39AM EDT | 155.00 | 1.70 | 1.90 | 3.10 | 0.00 | - | 5 | 4 | 36.49% |
Opciones de ventapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240712P00085000 | 2024-06-03 11:07AM EDT | 85.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 105.66% |
| SPXL240712P00115000 | 2024-06-12 9:57AM EDT | 115.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 21 | 14 | 57.96% |
| SPXL240712P00117000 | 2024-06-04 12:50PM EDT | 117.00 | 1.65 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 57.42% |
| SPXL240712P00119000 | 2024-06-04 2:56PM EDT | 119.00 | 1.75 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 59.08% |
| SPXL240712P00120000 | 2024-06-07 10:24AM EDT | 120.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SPXL240712P00122000 | 2024-06-03 12:21PM EDT | 122.00 | 3.10 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 55.64% |
| SPXL240712P00123000 | 2024-06-06 11:56AM EDT | 123.00 | 1.36 | 0.00 | 1.15 | 0.00 | - | - | 1 | 59.42% |
| SPXL240712P00125000 | 2024-06-10 2:56PM EDT | 125.00 | 1.40 | 0.00 | 1.80 | 0.00 | - | - | 6 | 51.90% |
| SPXL240712P00128000 | 2024-05-31 3:59PM EDT | 128.00 | 4.20 | 0.00 | 1.70 | 0.00 | - | 2 | 2 | 56.71% |
| SPXL240712P00129000 | 2024-05-31 1:53PM EDT | 129.00 | 6.10 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 63.14% |
| SPXL240712P00130000 | 2024-06-12 10:20AM EDT | 130.00 | 1.20 | 0.00 | 1.95 | 0.00 | - | 1 | 16 | 55.35% |
| SPXL240712P00130500 | 2024-06-07 3:56PM EDT | 130.50 | 2.63 | 0.00 | 2.30 | 0.00 | - | 4 | 5 | 57.86% |
| SPXL240712P00131000 | 2024-06-07 9:30AM EDT | 131.00 | 3.00 | 0.35 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| SPXL240712P00132000 | 2024-06-14 11:46AM EDT | 132.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| SPXL240712P00135000 | 2024-06-17 10:13AM EDT | 135.00 | 1.50 | 0.60 | 1.60 | 0.00 | - | 2 | 6 | 41.43% |
| SPXL240712P00136000 | 2024-06-17 1:37PM EDT | 136.00 | 1.42 | 0.75 | 2.35 | 0.00 | - | 2 | 9 | 46.28% |
| SPXL240712P00138000 | 2024-06-17 12:02PM EDT | 138.00 | 2.18 | 0.00 | 2.75 | 0.00 | - | 4 | 5 | 45.11% |
| SPXL240712P00139000 | 2024-06-11 3:05PM EDT | 139.00 | 4.82 | 1.05 | 2.65 | 0.00 | - | - | 10 | 41.96% |
| SPXL240712P00140000 | 2024-06-17 12:02PM EDT | 140.00 | 2.71 | 0.60 | 2.45 | 0.00 | - | 17 | 23 | 38.04% |
| SPXL240712P00141000 | 2024-06-17 2:19PM EDT | 141.00 | 2.27 | 1.30 | 2.65 | 0.00 | - | 2 | 5 | 37.23% |
| SPXL240712P00142000 | 2024-06-17 1:13PM EDT | 142.00 | 2.90 | 2.15 | 4.50 | 0.00 | - | 1 | 4 | 48.15% |
| SPXL240712P00143000 | 2024-06-17 1:16PM EDT | 143.00 | 3.10 | 2.45 | 3.60 | 0.00 | - | 21 | 5 | 39.12% |
| SPXL240712P00144000 | 2024-06-17 11:27AM EDT | 144.00 | 4.18 | 2.35 | 3.60 | 0.00 | - | 3 | 3 | 36.45% |
| SPXL240712P00145000 | 2024-06-17 3:00PM EDT | 145.00 | 3.40 | 3.10 | 5.10 | 0.00 | - | 11 | 21 | 43.79% |
| SPXL240712P00147000 | 2024-06-13 9:51AM EDT | 147.00 | 6.00 | 3.80 | 4.40 | 0.00 | - | 1 | 1 | 33.17% |
© 2024 Yahoo. Todos los derechos reservados.