U.S. markets open in 6 hours 7 minutes
F S&P 500
5,747.00 -12.75 (-0.22%) F Dow Jones
42,324.00 -155.00 (-0.36%) F Nasdaq
19,904.50 -70.50 (-0.35%) E-mini Russell 2000 Index Futur
2,210.10 -7.80 (-0.35%) Petróleo
71.42 +1.59 (+2.28%) Oro
2,674.30 -16.00 (-0.59%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL241025C00110000 | 2024-09-16 1:21PM EDT | 110.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXL241025C00136000 | 2024-09-06 12:33PM EDT | 136.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL241025C00138000 | 2024-09-09 10:47AM EDT | 138.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL241025C00140000 | 2024-10-01 2:54PM EDT | 140.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| SPXL241025C00141000 | 2024-09-09 9:37AM EDT | 141.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL241025C00142000 | 2024-09-13 11:26AM EDT | 142.00 | 16.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL241025C00142500 | 2024-09-09 12:03PM EDT | 142.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL241025C00143000 | 2024-09-10 10:06AM EDT | 143.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL241025C00143500 | 2024-09-17 12:26PM EDT | 143.50 | 15.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXL241025C00144000 | 2024-09-23 12:11PM EDT | 144.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL241025C00145000 | 2024-09-11 1:48PM EDT | 145.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPXL241025C00145500 | 2024-09-25 9:30AM EDT | 145.50 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL241025C00146500 | 2024-09-25 11:06AM EDT | 146.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL241025C00147000 | 2024-09-12 11:14AM EDT | 147.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL241025C00147500 | 2024-09-20 10:18AM EDT | 147.50 | 15.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXL241025C00149000 | 2024-09-11 3:48PM EDT | 149.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL241025C00149500 | 2024-09-24 10:42AM EDT | 149.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL241025C00150000 | 2024-09-30 9:50AM EDT | 150.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL241025C00154000 | 2024-10-01 10:58AM EDT | 154.00 | 10.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL241025C00155000 | 2024-10-01 9:43AM EDT | 155.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL241025C00156000 | 2024-09-11 1:03PM EDT | 156.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL241025C00160000 | 2024-10-01 12:07PM EDT | 160.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| SPXL241025C00161000 | 2024-09-26 2:31PM EDT | 161.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SPXL241025C00162000 | 2024-09-30 3:55PM EDT | 162.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPXL241025C00163000 | 2024-10-01 12:36PM EDT | 163.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPXL241025C00164000 | 2024-09-23 3:44PM EDT | 164.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPXL241025C00165000 | 2024-09-30 3:59PM EDT | 165.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPXL241025C00166000 | 2024-10-01 11:08AM EDT | 166.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPXL241025C00167000 | 2024-09-27 2:29PM EDT | 167.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPXL241025C00170000 | 2024-10-01 10:19AM EDT | 170.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL241025C00172000 | 2024-09-30 2:26PM EDT | 172.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL241025C00175000 | 2024-09-27 2:05PM EDT | 175.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| SPXL241025C00180000 | 2024-10-01 10:58AM EDT | 180.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opciones de ventapor25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL241025P00095000 | 2024-09-06 3:04PM EDT | 95.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPXL241025P00105000 | 2024-09-11 11:53AM EDT | 105.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL241025P00110000 | 2024-09-09 1:58PM EDT | 110.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPXL241025P00115000 | 2024-10-01 10:50AM EDT | 115.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPXL241025P00120000 | 2024-09-26 12:40PM EDT | 120.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL241025P00125000 | 2024-09-30 12:51PM EDT | 125.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPXL241025P00126000 | 2024-09-11 3:10PM EDT | 126.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPXL241025P00127000 | 2024-09-30 11:11AM EDT | 127.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPXL241025P00129000 | 2024-09-30 11:10AM EDT | 129.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPXL241025P00130000 | 2024-09-30 11:45AM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXL241025P00131000 | 2024-09-30 11:10AM EDT | 131.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPXL241025P00132000 | 2024-09-30 11:09AM EDT | 132.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPXL241025P00133000 | 2024-09-30 11:09AM EDT | 133.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPXL241025P00134000 | 2024-09-26 12:29PM EDT | 134.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPXL241025P00135000 | 2024-09-24 9:58AM EDT | 135.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXL241025P00136000 | 2024-09-11 11:04AM EDT | 136.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXL241025P00137000 | 2024-09-25 12:48PM EDT | 137.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXL241025P00138000 | 2024-09-26 2:47PM EDT | 138.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXL241025P00139000 | 2024-09-11 11:40AM EDT | 139.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPXL241025P00140000 | 2024-10-01 10:32AM EDT | 140.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPXL241025P00141000 | 2024-09-17 10:16AM EDT | 141.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXL241025P00142000 | 2024-09-27 12:50PM EDT | 142.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPXL241025P00143000 | 2024-09-26 12:27PM EDT | 143.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPXL241025P00143500 | 2024-09-25 9:33AM EDT | 143.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXL241025P00144000 | 2024-09-05 3:37PM EDT | 144.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPXL241025P00144500 | 2024-09-27 2:42PM EDT | 144.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL241025P00145000 | 2024-09-30 11:10AM EDT | 145.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL241025P00146000 | 2024-09-25 2:01PM EDT | 146.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPXL241025P00147000 | 2024-09-20 11:41AM EDT | 147.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPXL241025P00147500 | 2024-09-30 2:15PM EDT | 147.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL241025P00148000 | 2024-10-01 1:00PM EDT | 148.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPXL241025P00149000 | 2024-09-26 10:25AM EDT | 149.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPXL241025P00150000 | 2024-10-01 2:21PM EDT | 150.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPXL241025P00151000 | 2024-09-20 12:37PM EDT | 151.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPXL241025P00152000 | 2024-09-20 9:34AM EDT | 152.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPXL241025P00152500 | 2024-09-20 3:53PM EDT | 152.50 | 4.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| SPXL241025P00153000 | 2024-09-24 10:26AM EDT | 153.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPXL241025P00154000 | 2024-10-01 2:02PM EDT | 154.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPXL241025P00155000 | 2024-10-01 1:39PM EDT | 155.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SPXL241025P00156000 | 2024-10-01 2:07PM EDT | 156.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPXL241025P00157000 | 2024-09-27 2:26PM EDT | 157.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPXL241025P00158000 | 2024-10-01 1:02PM EDT | 158.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SPXL241025P00159000 | 2024-10-01 1:08PM EDT | 159.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| SPXL241025P00160000 | 2024-10-01 3:24PM EDT | 160.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXL241025P00161000 | 2024-09-30 2:40PM EDT | 161.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SPXL241025P00162000 | 2024-10-01 9:47AM EDT | 162.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPXL241025P00163000 | 2024-10-01 10:52AM EDT | 163.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPXL241025P00164000 | 2024-09-30 9:33AM EDT | 164.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPXL241025P00168000 | 2024-09-25 10:50AM EDT | 168.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL241025P00175000 | 2024-09-23 10:48AM EDT | 175.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL241025P00185000 | 2024-10-01 2:08PM EDT | 185.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.