U.S. markets open in 1 hour 29 minutes
F S&P 500
5,510.00 +19.00 (+0.35%) F Dow Jones
38,884.00 +25.00 (+0.06%) F Nasdaq
20,025.25 +106.00 (+0.53%) E-mini Russell 2000 Index Futur
2,051.10 +1.80 (+0.09%) Petróleo
81.73 +0.16 (+0.20%) Oro
2,352.40 +5.50 (+0.23%)
Direxion Daily S&P 500 Bear 3X Shares (SPXS)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240719C00002000 | 2024-01-02 4:47PM EDT | 2.00 | 9.85 | 7.60 | 9.95 | 0.00 | - | - | 0 | 0.00% |
| SPXS240719C00005000 | 2024-06-17 11:47AM EDT | 5.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 200 | 2 | 0.00% |
| SPXS240719C00006000 | 2024-05-28 2:55PM EDT | 6.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| SPXS240719C00007000 | 2024-06-18 3:14PM EDT | 7.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 69 | 98 | 0.00% |
| SPXS240719C00008000 | 2024-06-18 3:59PM EDT | 8.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,378 | 7,688 | 3.13% |
| SPXS240719C00009000 | 2024-06-18 3:42PM EDT | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 173 | 9,485 | 12.50% |
| SPXS240719C00010000 | 2024-06-18 3:32PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 227 | 6,311 | 25.00% |
| SPXS240719C00011000 | 2024-06-18 2:53PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 4,354 | 25.00% |
| SPXS240719C00012000 | 2024-06-18 12:55PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 4,804 | 50.00% |
| SPXS240719C00013000 | 2024-06-03 1:33PM EDT | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 61 | 346 | 50.00% |
| SPXS240719C00014000 | 2024-06-18 11:18AM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,401 | 50.00% |
| SPXS240719C00015000 | 2024-06-18 9:41AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 50.00% |
| SPXS240719C00016000 | 2024-05-20 11:53AM EDT | 16.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 80 | 149 | 148.83% |
| SPXS240719C00017000 | 2024-05-29 10:18AM EDT | 17.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 50.00% |
| SPXS240719C00018000 | 2024-06-12 3:02PM EDT | 18.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 50.00% |
| SPXS240719C00019000 | 2024-03-08 4:46PM EDT | 19.00 | 0.19 | 0.06 | 0.40 | 0.00 | - | 1 | 80 | 212.50% |
| SPXS240719C00020000 | 2024-06-12 9:48AM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 50.00% |
| SPXS240719C00021000 | 2024-02-16 2:30PM EDT | 21.00 | 0.19 | 0.06 | 0.42 | 0.00 | - | 6 | 120 | 230.47% |
| SPXS240719C00022000 | 2024-06-17 12:39PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 50.00% |
| SPXS240719C00023000 | 2024-06-17 12:25PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 50.00% |
| SPXS240719C00024000 | 2024-03-25 12:04PM EDT | 24.00 | 0.10 | 0.04 | 0.36 | 0.00 | - | 40 | 41 | 241.41% |
| SPXS240719C00025000 | 2024-05-14 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 487 | 50.00% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240719P00005000 | 2024-04-01 11:47AM EDT | 5.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | - | 10 | 134.38% |
| SPXS240719P00007000 | 2024-06-18 1:27PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 52 | 12.50% |
| SPXS240719P00008000 | 2024-06-18 3:12PM EDT | 8.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 110 | 787 | 0.00% |
| SPXS240719P00009000 | 2024-06-18 12:53PM EDT | 9.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,090 | 0.00% |
| SPXS240719P00010000 | 2024-06-18 11:10AM EDT | 10.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 0.00% |
| SPXS240719P00011000 | 2024-06-03 2:00PM EDT | 11.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| SPXS240719P00012000 | 2024-06-11 9:52AM EDT | 12.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 385 | 0.00% |
| SPXS240719P00013000 | 2024-04-23 1:43PM EDT | 13.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| SPXS240719P00014000 | 2024-04-16 12:39PM EDT | 14.00 | 4.59 | 4.55 | 6.60 | 0.00 | - | 4 | 52 | 191.02% |
| SPXS240719P00015000 | 2024-04-12 2:17PM EDT | 15.00 | 5.75 | 5.10 | 7.10 | 0.00 | - | 4 | 10 | 0.00% |
| SPXS240719P00016000 | 2024-01-05 4:43PM EDT | 16.00 | 4.50 | 4.90 | 6.75 | 0.00 | - | 3 | 2 | 0.00% |
| SPXS240719P00017000 | 2024-01-03 12:42PM EDT | 17.00 | 5.55 | 5.75 | 7.70 | 0.00 | - | - | 5 | 0.00% |
| SPXS240719P00018000 | 2024-04-16 12:39PM EDT | 18.00 | 8.45 | 8.45 | 10.50 | 0.00 | - | 4 | 48 | 219.53% |
| SPXS240719P00019000 | 2024-01-04 12:26PM EDT | 19.00 | 7.45 | 7.65 | 9.70 | 0.00 | - | 14 | 355 | 0.00% |
| SPXS240719P00020000 | 2023-12-18 12:36PM EDT | 20.00 | 8.65 | 7.60 | 9.15 | 0.00 | - | - | 2 | 0.00% |
| SPXS240719P00021000 | 2024-01-02 1:34PM EDT | 21.00 | 10.00 | 9.45 | 11.35 | 0.00 | - | - | 520 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.