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 09:54AM EDT. Mercado abierto.
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL241018C00075000 | 2024-04-23 10:30AM EDT | 75.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPXL241018C00080000 | 2024-05-14 2:41PM EDT | 80.00 | 53.50 | 63.50 | 67.30 | 0.00 | - | 1 | 3 | 0.00% |
| SPXL241018C00085000 | 2024-04-17 1:57PM EDT | 85.00 | 38.30 | 50.50 | 53.20 | 0.00 | - | 2 | 3 | 0.00% |
| SPXL241018C00090000 | 2024-05-15 3:58PM EDT | 90.00 | 48.70 | 54.10 | 58.40 | 0.00 | - | 2 | 4 | 0.00% |
| SPXL241018C00095000 | 2024-06-14 10:18AM EDT | 95.00 | 49.90 | 53.50 | 56.50 | 0.00 | - | 6 | 6 | 56.64% |
| SPXL241018C00100000 | 2024-05-23 9:33AM EDT | 100.00 | 40.60 | 48.70 | 52.80 | 0.00 | - | 20 | 54 | 57.28% |
| SPXL241018C00101000 | 2024-05-09 11:08AM EDT | 101.00 | 32.70 | 38.00 | 41.80 | 0.00 | - | 1 | 2 | 0.00% |
| SPXL241018C00102000 | 2024-04-18 9:36AM EDT | 102.00 | 24.30 | 35.50 | 39.60 | 0.00 | - | 8 | 69 | 0.00% |
| SPXL241018C00103000 | 2024-06-14 10:18AM EDT | 103.00 | 42.05 | 46.00 | 50.10 | 0.00 | - | 6 | 7 | 56.01% |
| SPXL241018C00104000 | 2024-06-14 9:30AM EDT | 104.00 | 42.25 | 45.00 | 49.20 | 0.00 | - | 1 | 1 | 55.21% |
| SPXL241018C00105000 | 2024-05-15 10:36AM EDT | 105.00 | 34.10 | 40.50 | 43.60 | 0.00 | - | 1 | 7 | 29.10% |
| SPXL241018C00106000 | 2024-02-23 11:29AM EDT | 106.00 | 28.60 | 33.00 | 37.50 | 0.00 | - | 7 | 7 | 0.00% |
| SPXL241018C00107000 | 2024-04-17 12:02PM EDT | 107.00 | 21.70 | 31.10 | 34.90 | 0.00 | - | 2 | 17 | 0.00% |
| SPXL241018C00108000 | 2024-05-01 10:36AM EDT | 108.00 | 18.60 | 28.30 | 32.40 | 0.00 | - | 1 | 17 | 0.00% |
| SPXL241018C00109000 | 2024-04-18 10:48AM EDT | 109.00 | 21.00 | 29.50 | 33.60 | 0.00 | - | 1 | 14 | 0.00% |
| SPXL241018C00110000 | 2024-04-26 11:03AM EDT | 110.00 | 21.80 | 28.30 | 32.20 | 0.00 | - | 11 | 22 | 0.00% |
| SPXL241018C00111000 | 2024-04-16 1:32PM EDT | 111.00 | 19.90 | 28.50 | 31.60 | 0.00 | - | 1 | 7 | 0.00% |
| SPXL241018C00112000 | 2024-06-11 10:47AM EDT | 112.00 | 30.90 | 37.80 | 41.70 | 0.00 | - | 2 | 40 | 50.17% |
| SPXL241018C00113000 | 2024-04-22 11:21AM EDT | 113.00 | 14.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL241018C00114000 | 2024-05-15 2:47PM EDT | 114.00 | 26.10 | 32.50 | 36.80 | 0.00 | - | 1 | 7 | 42.69% |
| SPXL241018C00115000 | 2024-06-17 2:00PM EDT | 115.00 | 37.40 | 35.50 | 38.40 | 0.00 | - | 1 | 64 | 54.88% |
| SPXL241018C00116000 | 2024-04-17 2:49PM EDT | 116.00 | 16.80 | 24.30 | 27.20 | 0.00 | - | 1 | 18 | 0.00% |
| SPXL241018C00117000 | 2024-06-12 2:01PM EDT | 117.00 | 31.60 | 33.60 | 37.70 | 0.00 | - | 10 | 83 | 58.18% |
| SPXL241018C00118000 | 2024-05-30 10:13AM EDT | 118.00 | 20.99 | 32.70 | 36.80 | 0.00 | - | 1 | 21 | 57.34% |
| SPXL241018C00119000 | 2024-05-31 1:42PM EDT | 119.00 | 17.95 | 32.00 | 36.00 | 0.00 | - | 31 | 46 | 56.91% |
| SPXL241018C00120000 | 2024-06-14 11:57AM EDT | 120.00 | 28.40 | 31.10 | 35.10 | 0.00 | - | 3 | 19 | 56.05% |
| SPXL241018C00121000 | 2024-05-24 9:46AM EDT | 121.00 | 20.00 | 30.30 | 34.30 | 0.00 | - | 2 | 29 | 55.59% |
| SPXL241018C00122000 | 2024-06-14 9:39AM EDT | 122.00 | 26.50 | 29.30 | 33.20 | 0.00 | - | 1 | 18 | 53.93% |
| SPXL241018C00123000 | 2024-06-12 1:13PM EDT | 123.00 | 27.00 | 28.40 | 32.10 | 0.00 | - | 1 | 220 | 52.27% |
| SPXL241018C00124000 | 2024-05-06 1:22PM EDT | 124.00 | 14.42 | 21.60 | 23.50 | 0.00 | - | 3 | 90 | 0.00% |
| SPXL241018C00125000 | 2024-06-05 3:53PM EDT | 125.00 | 21.10 | 27.20 | 30.70 | 0.00 | - | 1 | 98 | 52.05% |
| SPXL241018C00126000 | 2024-05-20 9:30AM EDT | 126.00 | 19.00 | 26.30 | 29.70 | 0.00 | - | 1 | 41 | 50.78% |
| SPXL241018C00127000 | 2024-06-17 3:18PM EDT | 127.00 | 27.80 | 25.40 | 28.40 | 0.00 | - | 2 | 11 | 48.40% |
| SPXL241018C00128000 | 2024-06-17 1:53PM EDT | 128.00 | 26.00 | 24.60 | 27.90 | 0.00 | - | 4 | 16 | 48.96% |
| SPXL241018C00129000 | 2024-06-10 11:46AM EDT | 129.00 | 18.25 | 23.80 | 27.70 | 0.00 | - | 1 | 7 | 50.54% |
| SPXL241018C00130000 | 2024-06-13 9:37AM EDT | 130.00 | 21.65 | 23.00 | 26.90 | 0.00 | - | 1 | 28 | 49.93% |
| SPXL241018C00135000 | 2024-06-17 3:47PM EDT | 135.00 | 21.36 | 20.60 | 21.80 | 0.00 | - | 9 | 215 | 43.01% |
| SPXL241018C00140000 | 2024-06-17 1:41PM EDT | 140.00 | 17.30 | 17.00 | 18.60 | 0.00 | - | 17 | 208 | 41.96% |
| SPXL241018C00145000 | 2024-06-17 3:45PM EDT | 145.00 | 14.80 | 13.80 | 16.00 | 0.00 | - | 38 | 291 | 41.93% |
| SPXL241018C00150000 | 2024-06-17 3:47PM EDT | 150.00 | 11.82 | 11.30 | 12.30 | 0.00 | - | 18 | 223 | 37.88% |
| SPXL241018C00155000 | 2024-06-13 3:50PM EDT | 155.00 | 7.34 | 8.80 | 9.90 | 0.00 | - | 2 | 45 | 36.83% |
| SPXL241018C00160000 | 2024-06-14 9:55AM EDT | 160.00 | 5.10 | 6.60 | 7.40 | 0.00 | - | 2 | 116 | 34.58% |
| SPXL241018C00165000 | 2024-06-17 3:44PM EDT | 165.00 | 5.60 | 5.40 | 6.60 | 0.00 | - | 6 | 339 | 36.66% |
| SPXL241018C00170000 | 2024-06-18 9:30AM EDT | 170.00 | 4.10 | 4.10 | 6.20 | 0.00 | - | 3 | 38 | 39.47% |
| SPXL241018C00175000 | 2024-06-17 3:44PM EDT | 175.00 | 3.10 | 2.45 | 3.90 | 0.00 | - | 9 | 31 | 35.17% |
| SPXL241018C00180000 | 2024-06-17 3:20PM EDT | 180.00 | 2.30 | 2.15 | 2.75 | 0.00 | - | 7 | 15 | 33.78% |
| SPXL241018C00185000 | 2024-06-04 3:02PM EDT | 185.00 | 0.50 | 0.00 | 1.90 | 0.00 | - | 1 | 32 | 32.65% |
| SPXL241018C00190000 | 2024-06-17 9:44AM EDT | 190.00 | 0.85 | 0.75 | 1.45 | 0.00 | - | 1 | 86 | 32.73% |
| SPXL241018C00195000 | 2024-05-17 9:54AM EDT | 195.00 | 0.52 | 0.00 | 2.60 | 0.00 | - | 2 | 4 | 41.38% |
| SPXL241018C00200000 | 2024-06-17 3:14PM EDT | 200.00 | 0.60 | 0.30 | 0.90 | 0.00 | - | 1 | 5 | 33.44% |
| SPXL241018C00205000 | 2024-06-17 3:07PM EDT | 205.00 | 0.45 | 0.30 | 0.75 | 0.00 | - | 10 | 22 | 34.16% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL241018P00060000 | 2024-06-12 2:36PM EDT | 60.00 | 0.50 | 0.25 | 0.55 | 0.00 | - | 1 | 85 | 79.49% |
| SPXL241018P00065000 | 2024-06-13 3:49PM EDT | 65.00 | 0.55 | 0.20 | 0.70 | 0.00 | - | 1 | 25 | 74.51% |
| SPXL241018P00070000 | 2024-06-12 3:30PM EDT | 70.00 | 0.75 | 0.35 | 0.85 | 0.00 | - | 1 | 50 | 71.97% |
| SPXL241018P00075000 | 2024-06-06 3:04PM EDT | 75.00 | 1.00 | 0.40 | 0.90 | 0.00 | - | 1 | 30 | 67.09% |
| SPXL241018P00080000 | 2024-06-13 1:00PM EDT | 80.00 | 1.00 | 0.60 | 1.10 | 0.00 | - | 1 | 31 | 64.82% |
| SPXL241018P00085000 | 2024-06-11 2:21PM EDT | 85.00 | 1.33 | 0.80 | 1.30 | 0.00 | - | 1 | 36 | 62.06% |
| SPXL241018P00090000 | 2024-06-17 1:32PM EDT | 90.00 | 1.25 | 1.00 | 1.50 | 0.00 | - | 2 | 61 | 58.96% |
| SPXL241018P00095000 | 2024-06-17 2:00PM EDT | 95.00 | 1.35 | 1.15 | 1.75 | 0.00 | - | 1 | 9 | 55.64% |
| SPXL241018P00100000 | 2024-06-10 10:18AM EDT | 100.00 | 2.35 | 1.45 | 2.05 | 0.00 | - | 1 | 41 | 52.99% |
| SPXL241018P00101000 | 2024-06-14 2:10PM EDT | 101.00 | 2.15 | 1.50 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SPXL241018P00102000 | 2024-06-05 11:16AM EDT | 102.00 | 2.70 | 1.55 | 2.15 | 0.00 | - | 1 | 6 | 51.69% |
| SPXL241018P00103000 | 2024-05-22 1:28PM EDT | 103.00 | 3.20 | 1.65 | 2.25 | 0.00 | - | 5 | 6 | 51.39% |
| SPXL241018P00104000 | 2024-04-24 1:25PM EDT | 104.00 | 7.50 | 3.20 | 3.50 | 0.00 | - | 1 | 3 | 59.55% |
| SPXL241018P00105000 | 2024-06-11 1:58PM EDT | 105.00 | 2.69 | 1.20 | 0.00 | 0.00 | - | 2 | 205 | 12.50% |
| SPXL241018P00106000 | 2024-04-22 1:52PM EDT | 106.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXL241018P00107000 | 2024-04-26 2:47PM EDT | 107.00 | 7.50 | 3.60 | 3.90 | 0.00 | - | 1 | 2 | 58.33% |
| SPXL241018P00108000 | 2024-06-17 10:22AM EDT | 108.00 | 2.50 | 1.70 | 2.60 | 0.00 | - | 20 | 21 | 50.46% |
| SPXL241018P00110000 | 2024-06-11 10:28AM EDT | 110.00 | 3.40 | 1.20 | 2.95 | 0.00 | - | 1 | 33 | 50.39% |
| SPXL241018P00111000 | 2024-05-29 10:39AM EDT | 111.00 | 4.80 | 0.80 | 2.90 | 0.00 | - | 1 | 5 | 49.01% |
| SPXL241018P00112000 | 2024-05-10 1:18PM EDT | 112.00 | 6.06 | 3.40 | 3.90 | 0.00 | - | 8 | 7 | 52.00% |
| SPXL241018P00113000 | 2024-06-06 9:38AM EDT | 113.00 | 3.70 | 2.35 | 3.20 | 0.00 | - | 1 | 9 | 48.49% |
| SPXL241018P00114000 | 2024-05-31 12:38PM EDT | 114.00 | 6.90 | 1.95 | 3.20 | 0.00 | - | 1 | 4 | 47.40% |
| SPXL241018P00115000 | 2024-06-07 12:52PM EDT | 115.00 | 4.10 | 2.55 | 3.40 | 0.00 | - | 1 | 55 | 47.35% |
| SPXL241018P00116000 | 2024-05-10 3:54PM EDT | 116.00 | 6.90 | 2.95 | 4.60 | 0.00 | - | 1 | 2 | 52.05% |
| SPXL241018P00117000 | 2024-05-10 10:14AM EDT | 117.00 | 7.10 | 3.40 | 4.80 | 0.00 | - | 10 | 15 | 51.79% |
| SPXL241018P00118000 | 2024-05-15 9:35AM EDT | 118.00 | 6.30 | 2.05 | 4.30 | 0.00 | - | 8 | 17 | 48.34% |
| SPXL241018P00119000 | 2024-05-02 2:52PM EDT | 119.00 | 12.49 | 5.90 | 7.70 | 0.00 | - | 10 | 12 | 57.91% |
| SPXL241018P00120000 | 2024-06-12 3:19PM EDT | 120.00 | 3.70 | 3.10 | 4.10 | 0.00 | - | 4 | 123 | 45.15% |
| SPXL241018P00121000 | 2024-06-12 12:03PM EDT | 121.00 | 4.10 | 2.80 | 4.10 | 0.00 | - | 1 | 0 | 44.03% |
| SPXL241018P00122000 | 2024-06-12 12:03PM EDT | 122.00 | 4.24 | 3.20 | 4.40 | 0.00 | - | 1 | 3 | 44.23% |
| SPXL241018P00123000 | 2024-06-12 9:30AM EDT | 123.00 | 5.50 | 3.20 | 4.40 | 0.00 | - | 4 | 12 | 43.09% |
| SPXL241018P00124000 | 2024-06-18 9:34AM EDT | 124.00 | 4.16 | 2.55 | 4.60 | -3.59 | -46.32% | 2 | 155 | 42.79% |
| SPXL241018P00125000 | 2024-06-12 3:21PM EDT | 125.00 | 4.00 | 4.00 | 4.90 | 0.00 | - | 1 | 18 | 42.88% |
| SPXL241018P00126000 | 2024-06-12 10:41AM EDT | 126.00 | 4.97 | 4.20 | 5.00 | 0.00 | - | 1 | 5 | 42.11% |
| SPXL241018P00127000 | 2024-06-17 9:58AM EDT | 127.00 | 4.74 | 3.50 | 5.20 | -0.89 | -15.81% | 1 | 20 | 41.74% |
| SPXL241018P00128000 | 2024-05-31 10:40AM EDT | 128.00 | 10.00 | 4.30 | 5.40 | 0.00 | - | 1 | 15 | 41.33% |
| SPXL241018P00129000 | 2024-05-24 3:59PM EDT | 129.00 | 8.91 | 4.60 | 5.60 | 0.00 | - | 1 | 2 | 40.91% |
| SPXL241018P00130000 | 2024-06-17 2:26PM EDT | 130.00 | 5.40 | 3.90 | 5.80 | 0.00 | - | 27 | 107 | 40.45% |
| SPXL241018P00135000 | 2024-06-17 1:04PM EDT | 135.00 | 7.10 | 4.90 | 6.90 | 0.00 | - | 8 | 76 | 38.15% |
| SPXL241018P00140000 | 2024-06-17 3:27PM EDT | 140.00 | 7.97 | 7.40 | 8.80 | 0.00 | - | 5 | 19 | 37.73% |
| SPXL241018P00145000 | 2024-06-17 11:59AM EDT | 145.00 | 11.20 | 9.00 | 10.10 | 0.00 | - | 1 | 49 | 34.62% |
| SPXL241018P00150000 | 2024-06-17 12:06PM EDT | 150.00 | 13.35 | 11.50 | 12.30 | 0.00 | - | 2 | 207 | 33.35% |
| SPXL241018P00155000 | 2024-06-17 1:28PM EDT | 155.00 | 15.10 | 13.50 | 14.90 | 0.00 | - | 1 | 3 | 32.28% |
| SPXL241018P00160000 | 2024-06-05 11:17AM EDT | 160.00 | 25.10 | 15.50 | 18.70 | 0.00 | - | - | 1 | 33.81% |
| SPXL241018P00165000 | 2024-04-17 12:57PM EDT | 165.00 | 49.30 | 29.00 | 33.00 | 0.00 | - | 1 | 0 | 60.22% |
| SPXL241018P00170000 | 2024-06-11 11:51AM EDT | 170.00 | 33.00 | 23.70 | 26.10 | 0.00 | - | - | 1 | 33.92% |
| SPXL241018P00175000 | 2024-06-11 2:10PM EDT | 175.00 | 36.90 | 26.50 | 30.40 | 0.00 | - | - | 1 | 34.96% |
| SPXL241018P00180000 | 2024-04-19 10:19AM EDT | 180.00 | 65.17 | 42.50 | 46.80 | 0.00 | - | 1 | 0 | 68.68% |
| SPXL241018P00195000 | 2024-06-12 2:12PM EDT | 195.00 | 50.90 | 44.60 | 48.50 | 0.00 | - | - | 1 | 38.01% |
© 2024 Yahoo. Todos los derechos reservados.