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 comprapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240621C00090000 | 2024-06-17 11:09AM EDT | 90.00 | 55.37 | 56.40 | 60.60 | 0.00 | - | 1 | 2 | 223.83% |
| SPXL240621C00095000 | 2024-06-14 3:52PM EDT | 95.00 | 49.20 | 51.40 | 55.20 | 0.00 | - | 1 | 2 | 328.71% |
| SPXL240621C00100000 | 2024-05-14 12:34PM EDT | 100.00 | 30.37 | 42.10 | 45.90 | 0.00 | - | 7 | 26 | 0.00% |
| SPXL240621C00105000 | 2024-05-16 12:54PM EDT | 105.00 | 32.05 | 37.30 | 41.70 | 0.00 | - | 1 | 10 | 0.00% |
| SPXL240621C00106000 | 2024-05-02 12:20PM EDT | 106.00 | 14.00 | 25.70 | 30.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPXL240621C00107000 | 2024-05-02 12:42PM EDT | 107.00 | 13.50 | 24.50 | 28.90 | 0.00 | - | 6 | 73 | 0.00% |
| SPXL240621C00108000 | 2024-05-16 12:29PM EDT | 108.00 | 29.43 | 34.30 | 38.70 | 0.00 | - | 1 | 7 | 0.00% |
| SPXL240621C00109000 | 2024-05-02 12:10PM EDT | 109.00 | 12.00 | 22.80 | 27.20 | 0.00 | - | 16 | 16 | 0.00% |
| SPXL240621C00110000 | 2024-06-17 12:31PM EDT | 110.00 | 36.62 | 37.10 | 40.20 | 0.00 | - | 1 | 27 | 159.38% |
| SPXL240621C00111000 | 2024-05-08 1:58PM EDT | 111.00 | 18.20 | 25.30 | 29.60 | 0.00 | - | 1 | 4 | 0.00% |
| SPXL240621C00112000 | 2024-05-31 10:35AM EDT | 112.00 | 17.18 | 34.90 | 38.30 | 0.00 | - | 4 | 8 | 146.48% |
| SPXL240621C00113000 | 2024-05-23 3:45PM EDT | 113.00 | 20.62 | 33.90 | 37.30 | 0.00 | - | 1 | 51 | 142.58% |
| SPXL240621C00114000 | 2024-06-12 9:42AM EDT | 114.00 | 30.70 | 32.60 | 36.50 | 0.00 | - | 1 | 41 | 133.59% |
| SPXL240621C00115000 | 2024-06-07 2:09PM EDT | 115.00 | 24.10 | 31.70 | 35.60 | 0.00 | - | 1 | 16 | 139.26% |
| SPXL240621C00116000 | 2024-05-17 3:51PM EDT | 116.00 | 18.60 | 26.40 | 30.70 | 0.00 | - | 5 | 28 | 0.00% |
| SPXL240621C00117000 | 2024-05-30 1:14PM EDT | 117.00 | 15.94 | 29.50 | 33.40 | 0.00 | - | 31 | 41 | 110.16% |
| SPXL240621C00118000 | 2024-06-13 9:39AM EDT | 118.00 | 27.04 | 28.50 | 32.60 | 0.00 | - | 1 | 21 | 118.56% |
| SPXL240621C00119000 | 2024-05-31 10:39AM EDT | 119.00 | 11.35 | 27.50 | 31.60 | 0.00 | - | 21 | 11 | 114.84% |
| SPXL240621C00120000 | 2024-06-07 3:26PM EDT | 120.00 | 17.10 | 26.40 | 30.40 | 0.00 | - | 1 | 72 | 91.41% |
| SPXL240621C00121000 | 2024-05-30 3:43PM EDT | 121.00 | 10.80 | 25.50 | 28.50 | 0.00 | - | 3 | 18 | 157.91% |
| SPXL240621C00122000 | 2024-06-14 12:46PM EDT | 122.00 | 22.00 | 0.00 | 27.60 | 0.00 | - | 1 | 187 | 156.84% |
| SPXL240621C00123000 | 2024-05-14 10:39AM EDT | 123.00 | 10.40 | 19.30 | 22.60 | 0.00 | - | 1 | 10 | 0.00% |
| SPXL240621C00124000 | 2024-06-07 2:06PM EDT | 124.00 | 15.61 | 22.50 | 26.40 | 0.00 | - | 1 | 24 | 86.52% |
| SPXL240621C00125000 | 2024-06-17 1:46PM EDT | 125.00 | 23.20 | 22.00 | 24.60 | 0.00 | - | 1 | 154 | 142.29% |
| SPXL240621C00126000 | 2024-06-13 10:24AM EDT | 126.00 | 17.00 | 20.50 | 24.40 | 0.00 | - | 10 | 16 | 79.88% |
| SPXL240621C00127000 | 2024-06-14 11:30AM EDT | 127.00 | 17.00 | 19.70 | 23.30 | 0.00 | - | 1 | 35 | 81.64% |
| SPXL240621C00128000 | 2024-06-12 11:15AM EDT | 128.00 | 17.00 | 19.10 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| SPXL240621C00129000 | 2024-06-10 3:14PM EDT | 129.00 | 11.10 | 17.90 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| SPXL240621C00129500 | 2024-06-03 2:40PM EDT | 129.50 | 6.00 | 17.10 | 21.20 | 0.00 | - | 2 | 4 | 83.30% |
| SPXL240621C00130000 | 2024-06-17 11:24AM EDT | 130.00 | 15.50 | 16.50 | 20.40 | 0.00 | - | 10 | 242 | 66.60% |
| SPXL240621C00130500 | 2024-06-03 1:52PM EDT | 130.50 | 5.01 | 16.00 | 20.20 | 0.00 | - | 102 | 4 | 76.56% |
| SPXL240621C00131000 | 2024-06-14 3:30PM EDT | 131.00 | 12.86 | 15.50 | 19.50 | 0.00 | - | 1 | 119 | 67.77% |
| SPXL240621C00131500 | 2024-06-12 10:45AM EDT | 131.50 | 13.95 | 15.40 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| SPXL240621C00132000 | 2024-06-12 3:21PM EDT | 132.00 | 14.00 | 14.50 | 18.40 | 0.00 | - | 4 | 119 | 60.16% |
| SPXL240621C00132500 | 2024-06-12 2:38PM EDT | 132.50 | 12.24 | 14.00 | 18.20 | 0.00 | - | 1 | 23 | 69.24% |
| SPXL240621C00133000 | 2024-06-17 2:09PM EDT | 133.00 | 16.07 | 13.90 | 17.30 | 0.00 | - | 1 | 395 | 67.38% |
| SPXL240621C00133500 | 2024-06-10 2:28PM EDT | 133.50 | 6.60 | 13.20 | 16.80 | 0.00 | - | 3 | 9 | 59.28% |
| SPXL240621C00134000 | 2024-06-13 12:38PM EDT | 134.00 | 9.60 | 12.70 | 16.40 | 0.00 | - | 5 | 117 | 60.74% |
| SPXL240621C00134500 | 2024-06-17 12:31PM EDT | 134.50 | 12.10 | 12.50 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| SPXL240621C00135000 | 2024-06-17 3:01PM EDT | 135.00 | 13.65 | 11.80 | 15.70 | 0.00 | - | 16 | 178 | 66.89% |
| SPXL240621C00135500 | 2024-06-17 11:46AM EDT | 135.50 | 10.20 | 11.20 | 14.90 | 0.00 | - | 1 | 63 | 55.47% |
| SPXL240621C00136000 | 2024-06-17 3:53PM EDT | 136.00 | 12.45 | 10.70 | 14.40 | 0.00 | - | 10 | 87 | 53.61% |
| SPXL240621C00137000 | 2024-06-17 2:09PM EDT | 137.00 | 12.07 | 9.60 | 13.70 | 0.00 | - | 2 | 76 | 54.83% |
| SPXL240621C00138000 | 2024-06-17 10:39AM EDT | 138.00 | 7.00 | 9.80 | 11.80 | 0.00 | - | 1 | 263 | 56.74% |
| SPXL240621C00139000 | 2024-06-14 12:43PM EDT | 139.00 | 5.45 | 7.80 | 11.00 | 0.00 | - | 5 | 196 | 83.45% |
| SPXL240621C00140000 | 2024-06-17 3:18PM EDT | 140.00 | 9.30 | 7.80 | 9.60 | 0.00 | - | 48 | 661 | 69.26% |
| SPXL240621C00141000 | 2024-06-17 2:25PM EDT | 141.00 | 7.60 | 7.00 | 8.30 | 0.00 | - | 211 | 442 | 57.28% |
| SPXL240621C00142000 | 2024-06-17 3:56PM EDT | 142.00 | 6.50 | 6.20 | 7.90 | 0.00 | - | 18 | 125 | 65.09% |
| SPXL240621C00143000 | 2024-06-17 3:24PM EDT | 143.00 | 6.43 | 5.90 | 6.30 | 0.00 | - | 128 | 143 | 47.27% |
| SPXL240621C00144000 | 2024-06-17 3:41PM EDT | 144.00 | 5.30 | 5.10 | 5.40 | 0.00 | - | 190 | 703 | 44.09% |
| SPXL240621C00145000 | 2024-06-18 9:30AM EDT | 145.00 | 3.70 | 4.20 | 4.40 | -0.60 | -13.95% | 1 | 388 | 38.60% |
| SPXL240621C00146000 | 2024-06-17 3:55PM EDT | 146.00 | 2.65 | 3.20 | 3.40 | 0.00 | - | 156 | 252 | 32.81% |
| SPXL240621C00147000 | 2024-06-17 3:17PM EDT | 147.00 | 2.98 | 2.70 | 2.85 | 0.00 | - | 265 | 212 | 34.25% |
| SPXL240621C00148000 | 2024-06-18 9:35AM EDT | 148.00 | 2.10 | 2.05 | 2.15 | +0.30 | +16.67% | 12 | 218 | 31.93% |
| SPXL240621C00149000 | 2024-06-18 9:37AM EDT | 149.00 | 1.57 | 1.50 | 1.65 | +0.12 | +8.11% | 28 | 165 | 31.59% |
| SPXL240621C00150000 | 2024-06-18 9:35AM EDT | 150.00 | 1.10 | 0.90 | 1.05 | 0.00 | - | 4 | 436 | 28.20% |
| SPXL240621C00155000 | 2024-06-17 3:05PM EDT | 155.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 238 | 442 | 31.01% |
| SPXL240621C00160000 | 2024-06-13 10:37AM EDT | 160.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 43 | 575 | 44.04% |
Opciones de ventapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240621P00060000 | 2024-05-13 1:19PM EDT | 60.00 | 0.24 | 0.00 | 0.90 | 0.00 | - | 2 | 3 | 449.22% |
| SPXL240621P00070000 | 2024-06-04 3:51PM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 345.31% |
| SPXL240621P00075000 | 2024-06-04 3:51PM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 316.41% |
| SPXL240621P00085000 | 2024-05-13 10:41AM EDT | 85.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 313.67% |
| SPXL240621P00090000 | 2024-06-11 10:43AM EDT | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 239.65% |
| SPXL240621P00095000 | 2024-06-05 9:30AM EDT | 95.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 216.80% |
| SPXL240621P00100000 | 2024-06-14 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 194.73% |
| SPXL240621P00105000 | 2024-06-14 10:32AM EDT | 105.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 16 | 121 | 173.83% |
| SPXL240621P00106000 | 2024-06-17 9:30AM EDT | 106.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 169.53% |
| SPXL240621P00107000 | 2024-05-30 11:10AM EDT | 107.00 | 0.49 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 165.63% |
| SPXL240621P00108000 | 2024-06-17 9:30AM EDT | 108.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 161.52% |
| SPXL240621P00109000 | 2024-06-11 2:01PM EDT | 109.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 157.42% |
| SPXL240621P00110000 | 2024-06-07 10:25AM EDT | 110.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 208 | 153.52% |
| SPXL240621P00111000 | 2024-06-05 9:30AM EDT | 111.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 4 | 27 | 149.41% |
| SPXL240621P00112000 | 2024-05-24 1:31PM EDT | 112.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 57 | 145.51% |
| SPXL240621P00113000 | 2024-05-22 2:29PM EDT | 113.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 141.60% |
| SPXL240621P00114000 | 2024-06-12 12:01PM EDT | 114.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 3 | 43 | 137.70% |
| SPXL240621P00115000 | 2024-06-17 10:06AM EDT | 115.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 120 | 133.79% |
| SPXL240621P00116000 | 2024-06-11 2:33PM EDT | 116.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 2 | 45 | 130.08% |
| SPXL240621P00117000 | 2024-06-05 12:55PM EDT | 117.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 126.17% |
| SPXL240621P00118000 | 2024-06-11 2:01PM EDT | 118.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 50.00% |
| SPXL240621P00119000 | 2024-06-17 11:13AM EDT | 119.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 118.56% |
| SPXL240621P00120000 | 2024-06-17 2:54PM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 173 | 114.84% |
| SPXL240621P00121000 | 2024-06-17 11:17AM EDT | 121.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 103 | 111.04% |
| SPXL240621P00122000 | 2024-06-14 1:17PM EDT | 122.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 131 | 107.23% |
| SPXL240621P00123000 | 2024-06-17 3:04PM EDT | 123.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 2 | 54 | 103.52% |
| SPXL240621P00124000 | 2024-06-14 11:43AM EDT | 124.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 6 | 60 | 99.80% |
| SPXL240621P00125000 | 2024-06-17 2:54PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 197 | 25.00% |
| SPXL240621P00126000 | 2024-06-17 3:59PM EDT | 126.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 38 | 92.48% |
| SPXL240621P00127000 | 2024-06-11 12:24PM EDT | 127.00 | 0.56 | 0.00 | 0.50 | 0.00 | - | 2 | 32 | 88.77% |
| SPXL240621P00128000 | 2024-06-17 2:32PM EDT | 128.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 25.00% |
| SPXL240621P00129000 | 2024-06-10 10:01AM EDT | 129.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 1 | 47 | 81.45% |
| SPXL240621P00129500 | 2024-06-13 11:06AM EDT | 129.50 | 0.15 | 0.05 | 0.50 | 0.00 | - | 6 | 23 | 81.25% |
| SPXL240621P00130000 | 2024-06-17 3:59PM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 95 | 494 | 25.00% |
| SPXL240621P00130500 | 2024-06-17 9:30AM EDT | 130.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| SPXL240621P00131000 | 2024-06-13 11:35AM EDT | 131.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 89 | 74.12% |
| SPXL240621P00131500 | 2024-06-10 3:15PM EDT | 131.50 | 0.80 | 0.05 | 0.50 | 0.00 | - | 2 | 10 | 73.83% |
| SPXL240621P00132000 | 2024-06-17 3:49PM EDT | 132.00 | 0.08 | 0.05 | 0.50 | 0.00 | - | 6 | 70 | 71.88% |
| SPXL240621P00132500 | 2024-06-12 2:50PM EDT | 132.50 | 0.30 | 0.05 | 0.50 | 0.00 | - | 3 | 5 | 70.12% |
| SPXL240621P00133000 | 2024-06-13 12:48PM EDT | 133.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 42 | 95 | 25.00% |
| SPXL240621P00133500 | 2024-06-13 3:11PM EDT | 133.50 | 0.25 | 0.05 | 0.50 | 0.00 | - | 2 | 25 | 66.31% |
| SPXL240621P00134000 | 2024-06-17 3:16PM EDT | 134.00 | 0.11 | 0.05 | 0.50 | 0.00 | - | 28 | 163 | 64.45% |
| SPXL240621P00134500 | 2024-06-14 10:56AM EDT | 134.50 | 0.33 | 0.05 | 0.50 | 0.00 | - | 1 | 32 | 62.60% |
| SPXL240621P00135000 | 2024-06-17 3:01PM EDT | 135.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 43 | 182 | 60.74% |
| SPXL240621P00135500 | 2024-06-17 11:52AM EDT | 135.50 | 0.20 | 0.05 | 0.50 | 0.00 | - | 3 | 17 | 58.89% |
| SPXL240621P00136000 | 2024-06-17 2:16PM EDT | 136.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 166 | 55.76% |
| SPXL240621P00137000 | 2024-06-17 2:26PM EDT | 137.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 10 | 81 | 53.22% |
| SPXL240621P00138000 | 2024-06-17 3:46PM EDT | 138.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 29 | 133 | 58.11% |
| SPXL240621P00139000 | 2024-06-17 1:57PM EDT | 139.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 20 | 346 | 42.29% |
| SPXL240621P00140000 | 2024-06-17 3:59PM EDT | 140.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 130 | 1,010 | 40.82% |
| SPXL240621P00141000 | 2024-06-17 2:12PM EDT | 141.00 | 0.27 | 0.15 | 0.30 | 0.00 | - | 78 | 118 | 38.87% |
| SPXL240621P00142000 | 2024-06-17 3:26PM EDT | 142.00 | 0.28 | 0.20 | 0.30 | 0.00 | - | 122 | 138 | 34.86% |
| SPXL240621P00143000 | 2024-06-17 3:49PM EDT | 143.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 61 | 100 | 33.79% |
| SPXL240621P00144000 | 2024-06-17 3:53PM EDT | 144.00 | 0.63 | 0.30 | 0.80 | 0.00 | - | 203 | 258 | 38.72% |
| SPXL240621P00145000 | 2024-06-18 9:33AM EDT | 145.00 | 0.65 | 0.55 | 0.70 | -0.20 | -23.53% | 22 | 372 | 31.45% |
| SPXL240621P00146000 | 2024-06-17 3:56PM EDT | 146.00 | 1.05 | 0.80 | 0.90 | 0.00 | - | 56 | 40 | 29.91% |
| SPXL240621P00147000 | 2024-06-18 9:37AM EDT | 147.00 | 1.10 | 1.05 | 1.10 | -0.27 | -19.71% | 19 | 60 | 27.34% |
| SPXL240621P00148000 | 2024-06-18 9:33AM EDT | 148.00 | 1.40 | 1.35 | 1.55 | -0.45 | -24.32% | 8 | 53 | 27.71% |
| SPXL240621P00150000 | 2024-06-18 9:33AM EDT | 150.00 | 2.60 | 2.40 | 2.60 | +0.04 | +1.56% | 5 | 66 | 26.29% |
| SPXL240621P00155000 | 2024-05-17 3:59PM EDT | 155.00 | 17.70 | 8.40 | 12.70 | 0.00 | - | 6 | 0 | 105.86% |
© 2024 Yahoo. Todos los derechos reservados.