U.S. markets open in 1 hour 37 minutes
F S&P 500
5,511.25 +20.25 (+0.37%) F Dow Jones
38,894.00 +35.00 (+0.09%) F Nasdaq
20,033.50 +114.25 (+0.57%) E-mini Russell 2000 Index Futur
2,053.20 +3.90 (+0.19%) Petróleo
81.70 +0.13 (+0.16%) Oro
2,354.50 +7.60 (+0.32%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS250117C00001000 | 2024-02-20 11:32AM EDT | 1.00 | 9.35 | 5.15 | 10.00 | 0.00 | - | 1 | 0 | 437.50% |
| SPXS250117C00002000 | 2024-01-03 11:22AM EDT | 2.00 | 10.00 | 6.00 | 11.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXS250117C00003000 | 2024-02-26 2:13PM EDT | 3.00 | 6.56 | 3.50 | 8.40 | 0.00 | - | 50 | 0 | 213.67% |
| SPXS250117C00004000 | 2024-06-12 3:21PM EDT | 4.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SPXS250117C00005000 | 2024-06-13 10:07AM EDT | 5.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 0.00% |
| SPXS250117C00006000 | 2024-06-12 1:50PM EDT | 6.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 50 | 97 | 0.00% |
| SPXS250117C00007000 | 2024-06-18 12:20PM EDT | 7.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3 | 404 | 0.00% |
| SPXS250117C00008000 | 2024-06-18 1:50PM EDT | 8.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 220 | 1,969 | 1.56% |
| SPXS250117C00009000 | 2024-06-18 1:38PM EDT | 9.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 17 | 1,658 | 6.25% |
| SPXS250117C00010000 | 2024-06-18 3:49PM EDT | 10.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 158 | 4,586 | 6.25% |
| SPXS250117C00011000 | 2024-06-17 2:13PM EDT | 11.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 955 | 12.50% |
| SPXS250117C00012000 | 2024-06-18 3:30PM EDT | 12.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 1,452 | 12.50% |
| SPXS250117C00013000 | 2024-06-18 9:35AM EDT | 13.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1,128 | 12.50% |
| SPXS250117C00014000 | 2024-06-18 3:59PM EDT | 14.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 547 | 25.00% |
| SPXS250117C00015000 | 2024-06-18 11:38AM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 1,889 | 25.00% |
| SPXS250117C00016000 | 2024-06-18 1:43PM EDT | 16.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 263 | 25.00% |
| SPXS250117C00017000 | 2024-06-14 12:21PM EDT | 17.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 267 | 25.00% |
| SPXS250117C00018000 | 2024-06-17 2:41PM EDT | 18.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 152 | 444 | 25.00% |
| SPXS250117C00019000 | 2024-06-17 9:30AM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 323 | 25.00% |
| SPXS250117C00020000 | 2024-06-14 3:59PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 994 | 25.00% |
| SPXS250117C00021000 | 2024-06-12 11:25AM EDT | 21.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 106 | 128 | 25.00% |
| SPXS250117C00022000 | 2024-06-18 1:50PM EDT | 22.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 40 | 480 | 25.00% |
| SPXS250117C00023000 | 2024-06-18 9:57AM EDT | 23.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| SPXS250117C00024000 | 2024-06-03 2:21PM EDT | 24.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 13 | 154 | 25.00% |
| SPXS250117C00025000 | 2024-06-03 2:54PM EDT | 25.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1,382 | 25.00% |
| SPXS250117C00026000 | 2024-05-16 11:03AM EDT | 26.00 | 0.17 | 0.08 | 0.60 | 0.00 | - | 2 | 30 | 107.03% |
| SPXS250117C00027000 | 2024-04-23 9:54AM EDT | 27.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| SPXS250117C00028000 | 2024-05-06 9:30AM EDT | 28.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| SPXS250117C00029000 | 2024-05-07 9:37AM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 115.82% |
| SPXS250117C00030000 | 2024-06-11 9:49AM EDT | 30.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 220 | 50.00% |
| SPXS250117C00031000 | 2024-03-01 10:30AM EDT | 31.00 | 0.37 | 0.25 | 0.29 | 0.00 | - | 1 | 3 | 111.33% |
| SPXS250117C00032000 | 2024-02-22 12:12PM EDT | 32.00 | 0.32 | 0.27 | 0.30 | 0.00 | - | 1 | 4 | 114.26% |
| SPXS250117C00033000 | 2024-03-14 1:31PM EDT | 33.00 | 0.35 | 0.34 | 0.38 | 0.00 | - | 9 | 6 | 121.97% |
| SPXS250117C00034000 | 2024-05-02 3:36PM EDT | 34.00 | 0.23 | 0.08 | 0.37 | 0.00 | - | 2 | 35 | 112.11% |
| SPXS250117C00035000 | 2024-02-01 12:33PM EDT | 35.00 | 0.50 | 0.28 | 2.43 | 0.00 | - | 1 | 10 | 180.08% |
| SPXS250117C00036000 | 2024-03-15 10:48AM EDT | 36.00 | 0.32 | 0.32 | 0.35 | 0.00 | - | 40 | 39 | 124.81% |
| SPXS250117C00037000 | 2024-04-25 3:34PM EDT | 37.00 | 0.21 | 0.06 | 0.60 | 0.00 | - | 1 | 1,001 | 125.78% |
| SPXS250117C00038000 | 2024-05-02 3:34PM EDT | 38.00 | 0.21 | 0.07 | 0.60 | 0.00 | - | 2 | 802 | 127.64% |
| SPXS250117C00039000 | 2024-04-12 12:32PM EDT | 39.00 | 0.31 | 0.08 | 0.61 | 0.00 | - | 1 | 68 | 129.79% |
| SPXS250117C00040000 | 2024-03-18 10:57AM EDT | 40.00 | 0.28 | 0.33 | 0.39 | 0.00 | - | 2 | 177 | 132.32% |
| SPXS250117C00041000 | 2024-05-16 1:37PM EDT | 41.00 | 0.12 | 0.05 | 0.54 | 0.00 | - | 1 | 3,239 | 128.32% |
| SPXS250117C00042000 | 2024-06-12 12:33PM EDT | 42.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 1,012 | 50.00% |
| SPXS250117C00045000 | 2024-06-17 2:11PM EDT | 45.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 210 | 3,662 | 50.00% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS250117P00005000 | 2024-06-18 9:33AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 9,021 | 12.50% |
| SPXS250117P00006000 | 2024-06-18 10:58AM EDT | 6.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| SPXS250117P00007000 | 2024-06-18 1:27PM EDT | 7.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 45 | 1,067 | 3.13% |
| SPXS250117P00008000 | 2024-06-18 12:43PM EDT | 8.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 25 | 504 | 0.00% |
| SPXS250117P00009000 | 2024-06-18 10:58AM EDT | 9.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 7 | 242 | 0.00% |
| SPXS250117P00010000 | 2024-06-18 9:55AM EDT | 10.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2 | 2,077 | 0.00% |
| SPXS250117P00011000 | 2024-06-13 3:41PM EDT | 11.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,967 | 0.00% |
| SPXS250117P00012000 | 2024-05-24 12:28PM EDT | 12.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 0.00% |
| SPXS250117P00013000 | 2024-06-11 2:35PM EDT | 13.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 13 | 1,838 | 0.00% |
| SPXS250117P00014000 | 2024-06-17 11:00AM EDT | 14.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 6 | 162 | 0.00% |
| SPXS250117P00015000 | 2024-06-17 3:59PM EDT | 15.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 2 | 256 | 0.00% |
| SPXS250117P00016000 | 2024-04-16 9:39AM EDT | 16.00 | 6.90 | 6.80 | 8.75 | 0.00 | - | 11 | 20 | 89.84% |
| SPXS250117P00017000 | 2024-01-02 1:34PM EDT | 17.00 | 6.70 | 6.05 | 7.75 | 0.00 | - | 25 | 40 | 0.00% |
| SPXS250117P00018000 | 2023-06-26 12:08PM EDT | 18.00 | 6.18 | 4.50 | 9.50 | 0.00 | - | 1 | 15 | 0.00% |
| SPXS250117P00019000 | 2024-02-21 4:16PM EDT | 19.00 | 8.10 | 8.00 | 13.00 | 0.00 | - | 1 | 6 | 159.72% |
| SPXS250117P00020000 | 2024-04-19 2:38PM EDT | 20.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 0.00% |
| SPXS250117P00021000 | 2023-01-09 11:54AM EDT | 21.00 | 8.10 | 7.45 | 9.25 | 0.00 | - | 1 | 0 | 0.00% |
| SPXS250117P00023000 | 2023-10-24 10:38AM EDT | 23.00 | 9.50 | 10.10 | 11.25 | 0.00 | - | - | 1 | 0.00% |
| SPXS250117P00024000 | 2022-11-07 1:50PM EDT | 24.00 | 10.00 | 8.80 | 12.95 | 0.00 | - | - | 1 | 0.00% |
| SPXS250117P00025000 | 2023-07-07 1:54PM EDT | 25.00 | 12.90 | 11.45 | 15.40 | 0.00 | - | 2 | 3 | 0.00% |
| SPXS250117P00026000 | 2023-07-07 1:55PM EDT | 26.00 | 14.05 | 11.50 | 16.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXS250117P00027000 | 2022-10-25 12:07PM EDT | 27.00 | 11.15 | 11.90 | 16.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPXS250117P00028000 | 2023-07-07 1:53PM EDT | 28.00 | 16.00 | 13.50 | 18.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXS250117P00030000 | 2023-05-08 10:48AM EDT | 30.00 | 16.30 | 15.00 | 17.65 | 0.00 | - | 8 | 1 | 0.00% |
| SPXS250117P00033000 | 2024-01-02 1:34PM EDT | 33.00 | 23.50 | 20.00 | 25.00 | 0.00 | - | - | 21 | 0.00% |
| SPXS250117P00034000 | 2024-01-02 1:34PM EDT | 34.00 | 24.50 | 21.00 | 26.00 | 0.00 | - | - | 3 | 0.00% |
| SPXS250117P00035000 | 2024-02-29 11:03AM EDT | 35.00 | 25.58 | 24.00 | 28.75 | 0.00 | - | 1 | 0 | 189.36% |
| SPXS250117P00041000 | 2023-03-13 11:19AM EDT | 41.00 | 22.80 | 23.60 | 27.85 | 0.00 | - | 1 | 0 | 0.00% |
| SPXS250117P00042000 | 2023-03-10 2:19PM EDT | 42.00 | 23.70 | 25.25 | 27.90 | 0.00 | - | - | 1 | 0.00% |
| SPXS250117P00045000 | 2024-04-17 12:43PM EDT | 45.00 | 34.90 | 34.95 | 37.85 | 0.00 | - | 1 | 1 | 159.08% |
© 2024 Yahoo. Todos los derechos reservados.