Direxion Daily S&P 500 Bear 3X Shares (SPXS)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240517C00001000 | 2024-05-14 2:17PM EDT | 1.00 | 8.20 | 6.70 | 8.50 | 0.00 | - | 2 | 1 | 2,250.00% |
| SPXS240517C00003000 | 2024-05-14 2:15PM EDT | 3.00 | 5.92 | 4.60 | 6.45 | 0.00 | - | 2 | 2 | 2,800.00% |
| SPXS240517C00005000 | 2024-04-02 9:58AM EDT | 5.00 | 4.08 | 4.25 | 5.15 | 0.00 | - | 1 | 1 | 1,907.81% |
| SPXS240517C00006000 | 2024-03-15 11:58AM EDT | 6.00 | 2.53 | 2.54 | 4.35 | 0.00 | - | 1 | 0 | 1,284.38% |
| SPXS240517C00006500 | 2024-05-09 9:30AM EDT | 6.50 | 2.75 | 1.18 | 2.96 | 0.00 | - | 1 | 0 | 268.75% |
| SPXS240517C00007000 | 2024-05-17 3:22PM EDT | 7.00 | 1.55 | 0.70 | 2.43 | -0.05 | -3.13% | 2 | 3 | 187.50% |
| SPXS240517C00007500 | 2024-05-02 10:17AM EDT | 7.50 | 1.66 | 0.37 | 1.76 | 0.00 | - | - | 9 | 125.00% |
| SPXS240517C00008000 | 2024-05-17 3:40PM EDT | 8.00 | 0.56 | 0.27 | 0.70 | -0.07 | -11.11% | 41 | 237 | 203.13% |
| SPXS240517C00008500 | 2024-05-17 3:58PM EDT | 8.50 | 0.08 | 0.04 | 0.10 | -0.03 | -27.27% | 1,982 | 1,749 | 36.72% |
| SPXS240517C00009000 | 2024-05-17 3:24PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 525 | 11,105 | 25.00% |
| SPXS240517C00009500 | 2024-05-16 3:59PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,705 | 100.00% |
| SPXS240517C00010000 | 2024-05-17 10:20AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 8,170 | 143.75% |
| SPXS240517C00010500 | 2024-05-17 3:31PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 790 | 181.25% |
| SPXS240517C00011000 | 2024-05-14 3:55PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,435 | 212.50% |
| SPXS240517C00011500 | 2024-05-09 1:53PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 263 | 250.00% |
| SPXS240517C00012000 | 2024-05-14 3:26PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,163 | 275.00% |
| SPXS240517C00012500 | 2024-05-09 10:27AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 300.00% |
| SPXS240517C00013000 | 2024-05-08 1:26PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 297 | 522 | 325.00% |
| SPXS240517C00013500 | 2024-05-06 9:54AM EDT | 13.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 350.00% |
| SPXS240517C00014000 | 2024-05-14 3:53PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 556 | 375.00% |
| SPXS240517C00014500 | 2024-05-06 9:54AM EDT | 14.50 | 0.02 | 0.00 | 0.21 | 0.00 | - | - | 1 | 659.38% |
| SPXS240517C00015000 | 2024-05-10 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 530 | 425.00% |
| SPXS240517C00015500 | 2024-05-06 9:53AM EDT | 15.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 487.50% |
| SPXS240517C00016000 | 2024-05-06 9:53AM EDT | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 512.50% |
| SPXS240517C00017000 | 2024-04-22 9:30AM EDT | 17.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | - | 4 | 550.00% |
| SPXS240517C00018000 | 2024-04-22 11:48AM EDT | 18.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 11 | 587.50% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240517P00005000 | 2024-04-15 3:00PM EDT | 5.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 5 | 450.00% |
| SPXS240517P00007000 | 2024-04-10 10:52AM EDT | 7.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | - | 3 | 359.38% |
| SPXS240517P00008000 | 2024-05-15 3:39PM EDT | 8.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 957 | 75.00% |
| SPXS240517P00008500 | 2024-05-17 3:34PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 226 | 3,850 | 17.19% |
| SPXS240517P00009000 | 2024-05-17 3:34PM EDT | 9.00 | 0.44 | 0.40 | 0.55 | +0.20 | +83.33% | 173 | 937 | 93.75% |
| SPXS240517P00009500 | 2024-05-17 12:48PM EDT | 9.50 | 0.91 | 0.50 | 1.45 | -0.09 | -9.00% | 3 | 22 | 156.25% |
| SPXS240517P00010000 | 2024-05-17 1:29PM EDT | 10.00 | 1.40 | 1.31 | 2.04 | -0.08 | -5.41% | 21 | 70 | 385.16% |
| SPXS240517P00010500 | 2024-05-17 1:37PM EDT | 10.50 | 1.90 | 1.50 | 2.72 | +0.33 | +21.02% | 45 | 46 | 398.44% |
| SPXS240517P00011000 | 2024-05-16 12:20PM EDT | 11.00 | 2.49 | 1.74 | 2.84 | 0.00 | - | 25 | 25 | 623.44% |
| SPXS240517P00011500 | 2024-05-17 10:07AM EDT | 11.50 | 2.92 | 2.36 | 3.60 | +0.44 | +17.74% | 31 | 31 | 350.00% |
| SPXS240517P00012500 | 2024-05-16 9:36AM EDT | 12.50 | 3.90 | 3.30 | 4.55 | 0.00 | - | 3 | 1 | 925.00% |
| SPXS240517P00013000 | 2024-04-26 1:34PM EDT | 13.00 | 3.30 | 3.95 | 5.05 | 0.00 | - | 1 | 0 | 493.75% |
© 2024 Yahoo. Todos los derechos reservados.