U.S. markets open in 1 hour 48 minutes
F S&P 500
5,512.75 +21.75 (+0.40%) F Dow Jones
38,888.00 +29.00 (+0.07%) F Nasdaq
20,040.75 +121.50 (+0.61%) E-mini Russell 2000 Index Futur
2,053.20 +3.90 (+0.19%) Petróleo
81.70 +0.13 (+0.16%) Oro
2,353.70 +6.80 (+0.29%)
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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS260116C00001000 | 2024-06-04 10:38AM EDT | 1.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXS260116C00002000 | 2024-05-01 3:05PM EDT | 2.00 | 7.50 | 4.50 | 8.35 | 0.00 | - | 3 | 0 | 131.45% |
| SPXS260116C00003000 | 2024-04-15 3:17PM EDT | 3.00 | 6.80 | 3.00 | 8.00 | 0.00 | - | 10 | 6 | 99.41% |
| SPXS260116C00004000 | 2024-05-20 11:03AM EDT | 4.00 | 4.60 | 1.50 | 6.50 | 0.00 | - | 1 | 2 | 187.11% |
| SPXS260116C00005000 | 2024-06-18 9:30AM EDT | 5.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SPXS260116C00006000 | 2024-06-17 3:57PM EDT | 6.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10 | 433 | 0.00% |
| SPXS260116C00007000 | 2024-06-18 12:50PM EDT | 7.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 0.00% |
| SPXS260116C00008000 | 2024-06-18 3:07PM EDT | 8.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 153 | 517 | 0.78% |
| SPXS260116C00009000 | 2024-06-17 3:21PM EDT | 9.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 57 | 2,330 | 3.13% |
| SPXS260116C00010000 | 2024-06-18 11:14AM EDT | 10.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 6 | 1,051 | 6.25% |
| SPXS260116C00011000 | 2024-06-17 12:15PM EDT | 11.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 6.25% |
| SPXS260116C00012000 | 2024-06-12 3:05PM EDT | 12.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 6 | 256 | 6.25% |
| SPXS260116C00013000 | 2024-06-14 10:37AM EDT | 13.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 25 | 126 | 12.50% |
| SPXS260116C00014000 | 2024-06-07 11:28AM EDT | 14.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 815 | 3,438 | 12.50% |
| SPXS260116C00015000 | 2024-06-18 2:11PM EDT | 15.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 154 | 12.50% |
| SPXS260116C00016000 | 2024-06-12 12:40PM EDT | 16.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 12.50% |
| SPXS260116C00017000 | 2024-06-10 2:33PM EDT | 17.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 20 | 123 | 12.50% |
| SPXS260116C00018000 | 2024-05-30 10:53AM EDT | 18.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 12.50% |
| SPXS260116C00019000 | 2024-06-13 9:30AM EDT | 19.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 12.50% |
| SPXS260116C00020000 | 2024-06-05 12:10PM EDT | 20.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| SPXS260116C00021000 | 2024-04-15 3:51PM EDT | 21.00 | 1.45 | 0.80 | 1.56 | 0.00 | - | 1 | 14 | 84.47% |
| SPXS260116C00022000 | 2024-06-14 10:52AM EDT | 22.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 25.00% |
| SPXS260116C00023000 | 2024-06-04 3:29PM EDT | 23.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 25.00% |
| SPXS260116C00024000 | 2024-06-05 3:28PM EDT | 24.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 194 | 25.00% |
| SPXS260116C00025000 | 2024-06-14 10:35AM EDT | 25.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 25.00% |
| SPXS260116C00030000 | 2024-06-18 10:41AM EDT | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 7,822 | 25.00% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS260116P00003000 | 2024-04-16 12:28PM EDT | 3.00 | 0.08 | 0.00 | 1.37 | 0.00 | - | 1 | 2 | 99.12% |
| SPXS260116P00004000 | 2024-05-28 9:36AM EDT | 4.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| SPXS260116P00005000 | 2024-06-18 10:16AM EDT | 5.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 12.50% |
| SPXS260116P00006000 | 2024-06-14 10:56AM EDT | 6.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 24 | 48 | 6.25% |
| SPXS260116P00007000 | 2024-06-12 1:09PM EDT | 7.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 221 | 3.13% |
| SPXS260116P00008000 | 2024-06-14 10:30AM EDT | 8.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 0.00% |
| SPXS260116P00009000 | 2024-06-17 3:50PM EDT | 9.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 12 | 451 | 0.00% |
| SPXS260116P00010000 | 2024-06-07 10:40AM EDT | 10.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 100 | 446 | 0.00% |
| SPXS260116P00011000 | 2024-05-15 3:46PM EDT | 11.00 | 4.00 | 1.52 | 5.70 | 0.00 | - | 5 | 49 | 87.79% |
| SPXS260116P00012000 | 2024-05-13 2:14PM EDT | 12.00 | 4.60 | 3.65 | 7.50 | 0.00 | - | 2 | 49 | 63.67% |
| SPXS260116P00013000 | 2024-05-22 11:46AM EDT | 13.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| SPXS260116P00014000 | 2024-02-05 11:50AM EDT | 14.00 | 5.40 | 6.10 | 6.45 | 0.00 | - | 1 | 11 | 37.99% |
| SPXS260116P00016000 | 2024-03-13 10:31AM EDT | 16.00 | 8.14 | 6.80 | 9.15 | 0.00 | - | - | 1 | 66.55% |
| SPXS260116P00017000 | 2024-03-04 3:18PM EDT | 17.00 | 9.25 | 8.90 | 9.15 | 0.00 | - | 1 | 6 | 0.00% |
| SPXS260116P00018000 | 2024-05-29 10:25AM EDT | 18.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXS260116P00019000 | 2023-12-14 10:48AM EDT | 19.00 | 9.31 | 7.90 | 9.75 | 0.00 | - | - | 1 | 0.00% |
| SPXS260116P00020000 | 2024-05-31 11:05AM EDT | 20.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 0.00% |
| SPXS260116P00021000 | 2024-01-30 10:43AM EDT | 21.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SPXS260116P00022000 | 2024-06-05 3:03PM EDT | 22.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXS260116P00024000 | 2024-02-22 3:47PM EDT | 24.00 | 14.85 | 13.10 | 18.00 | 0.00 | - | 1 | 1 | 106.89% |
| SPXS260116P00030000 | 2024-01-18 11:04AM EDT | 30.00 | 19.00 | 18.25 | 22.50 | 0.00 | - | 2 | 1 | 68.65% |
© 2024 Yahoo. Todos los derechos reservados.