Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.304,04 -2.127,94 (-3,64%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240517C00080000 | 2024-04-23 12:44PM EDT | 80.00 | 39.78 | 47.20 | 52.00 | 0.00 | - | 1 | 1 | 142.97% |
| SPXL240517C00090000 | 2024-05-07 1:00PM EDT | 90.00 | 37.87 | 37.30 | 42.00 | 0.00 | - | 1 | 3 | 121.88% |
| SPXL240517C00095000 | 2024-05-02 12:13PM EDT | 95.00 | 21.90 | 32.40 | 37.00 | 0.00 | - | 100 | 49 | 112.50% |
| SPXL240517C00100000 | 2024-05-03 2:51PM EDT | 100.00 | 23.59 | 28.00 | 32.00 | 0.00 | - | 7 | 15 | 118.16% |
| SPXL240517C00103000 | 2024-05-03 2:51PM EDT | 103.00 | 21.12 | 24.30 | 29.00 | 0.00 | - | 1 | 1 | 81.25% |
| SPXL240517C00105000 | 2024-05-09 9:30AM EDT | 105.00 | 22.41 | 22.40 | 27.00 | 0.00 | - | 1 | 1 | 80.47% |
| SPXL240517C00106000 | 2024-04-22 12:17PM EDT | 106.00 | 11.40 | 22.00 | 26.00 | 0.00 | - | 6 | 12 | 96.19% |
| SPXL240517C00107000 | 2024-05-01 3:32PM EDT | 107.00 | 13.60 | 21.00 | 25.00 | 0.00 | - | 1 | 14 | 92.58% |
| SPXL240517C00108000 | 2024-04-25 12:15PM EDT | 108.00 | 10.30 | 20.00 | 24.00 | 0.00 | - | 5 | 47 | 88.96% |
| SPXL240517C00109000 | 2024-04-25 1:38PM EDT | 109.00 | 10.60 | 19.00 | 23.00 | 0.00 | - | - | 11 | 85.35% |
| SPXL240517C00110000 | 2024-05-10 1:38PM EDT | 110.00 | 19.71 | 18.00 | 22.00 | +11.21 | +131.88% | 1 | 145 | 81.84% |
| SPXL240517C00111000 | 2024-05-03 9:46AM EDT | 111.00 | 12.70 | 17.00 | 21.00 | 0.00 | - | 2 | 38 | 78.27% |
| SPXL240517C00112000 | 2024-05-07 3:59PM EDT | 112.00 | 17.58 | 16.00 | 20.00 | +2.10 | +13.57% | 1 | 62 | 74.71% |
| SPXL240517C00113000 | 2024-05-02 3:31PM EDT | 113.00 | 7.80 | 14.60 | 19.00 | 0.00 | - | 2 | 17 | 62.21% |
| SPXL240517C00114000 | 2024-05-07 3:26PM EDT | 114.00 | 13.50 | 13.50 | 18.00 | 0.00 | - | 10 | 45 | 56.25% |
| SPXL240517C00115000 | 2024-05-10 3:54PM EDT | 115.00 | 15.00 | 13.00 | 17.00 | +3.00 | +25.00% | 10 | 170 | 64.06% |
| SPXL240517C00116000 | 2024-05-10 9:56AM EDT | 116.00 | 14.00 | 12.00 | 16.00 | +1.93 | +15.99% | 10 | 83 | 60.55% |
| SPXL240517C00117000 | 2024-05-10 9:39AM EDT | 117.00 | 13.70 | 10.50 | 15.00 | +2.81 | +25.80% | 1 | 97 | 103.08% |
| SPXL240517C00118000 | 2024-05-07 10:14AM EDT | 118.00 | 10.20 | 10.00 | 14.50 | 0.00 | - | 20 | 255 | 60.74% |
| SPXL240517C00119000 | 2024-05-08 3:13PM EDT | 119.00 | 8.75 | 10.30 | 13.00 | 0.00 | - | 8 | 122 | 66.46% |
| SPXL240517C00120000 | 2024-05-10 3:44PM EDT | 120.00 | 9.90 | 8.70 | 11.80 | +0.40 | +4.21% | 1 | 193 | 52.98% |
| SPXL240517C00120500 | 2024-05-06 1:17PM EDT | 120.50 | 6.30 | 8.70 | 11.60 | 0.00 | - | 28 | 62 | 60.06% |
| SPXL240517C00121000 | 2024-05-10 2:04PM EDT | 121.00 | 9.12 | 7.20 | 11.20 | +2.62 | +40.31% | 5 | 109 | 86.45% |
| SPXL240517C00122000 | 2024-05-10 12:50PM EDT | 122.00 | 8.00 | 7.30 | 9.70 | +0.58 | +7.82% | 2 | 130 | 50.46% |
| SPXL240517C00123000 | 2024-05-10 2:04PM EDT | 123.00 | 7.04 | 5.50 | 7.60 | +1.73 | +32.58% | 10 | 116 | 48.12% |
| SPXL240517C00124000 | 2024-05-10 3:34PM EDT | 124.00 | 6.40 | 5.80 | 7.50 | +1.80 | +39.13% | 10 | 122 | 59.23% |
| SPXL240517C00125000 | 2024-05-10 3:03PM EDT | 125.00 | 5.40 | 4.30 | 6.80 | +0.50 | +10.20% | 28 | 259 | 58.79% |
| SPXL240517C00126000 | 2024-05-10 3:53PM EDT | 126.00 | 4.73 | 4.50 | 5.90 | +0.23 | +5.11% | 121 | 291 | 54.81% |
| SPXL240517C00127000 | 2024-05-10 3:33PM EDT | 127.00 | 4.00 | 3.80 | 4.10 | +0.31 | +8.40% | 48 | 159 | 37.11% |
| SPXL240517C00128000 | 2024-05-10 3:19PM EDT | 128.00 | 3.40 | 3.20 | 3.50 | +0.30 | +9.68% | 89 | 114 | 37.31% |
| SPXL240517C00129000 | 2024-05-10 3:56PM EDT | 129.00 | 2.85 | 2.55 | 2.80 | +0.35 | +14.00% | 162 | 656 | 35.23% |
| SPXL240517C00130000 | 2024-05-10 3:58PM EDT | 130.00 | 2.30 | 2.00 | 2.25 | +0.20 | +9.52% | 431 | 528 | 34.42% |
| SPXL240517C00131000 | 2024-05-10 3:58PM EDT | 131.00 | 1.76 | 1.60 | 1.80 | +0.16 | +10.00% | 94 | 66 | 34.13% |
| SPXL240517C00132000 | 2024-05-10 3:51PM EDT | 132.00 | 1.25 | 1.20 | 1.35 | 0.00 | - | 114 | 112 | 32.91% |
| SPXL240517C00133000 | 2024-05-10 3:59PM EDT | 133.00 | 0.93 | 0.85 | 1.00 | +0.03 | +3.33% | 694 | 85 | 32.13% |
| SPXL240517C00134000 | 2024-05-10 3:45PM EDT | 134.00 | 0.70 | 0.65 | 0.75 | -0.05 | -6.67% | 62 | 139 | 32.01% |
| SPXL240517C00135000 | 2024-05-10 3:59PM EDT | 135.00 | 0.55 | 0.40 | 0.55 | +0.05 | +10.00% | 34 | 254 | 31.84% |
| SPXL240517C00136000 | 2024-05-10 3:57PM EDT | 136.00 | 0.35 | 0.25 | 0.40 | +0.05 | +16.67% | 22 | 41 | 31.84% |
| SPXL240517C00137000 | 2024-05-10 12:50PM EDT | 137.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 9 | 50 | 32.28% |
| SPXL240517C00138000 | 2024-05-10 3:39PM EDT | 138.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 34 | 22 | 31.84% |
| SPXL240517C00139000 | 2024-05-10 10:38AM EDT | 139.00 | 0.20 | 0.05 | 0.15 | +0.15 | +300.00% | 1 | 5 | 32.42% |
| SPXL240517C00140000 | 2024-05-10 1:23PM EDT | 140.00 | 0.05 | 0.00 | 0.15 | -0.21 | -80.77% | 240 | 167 | 34.96% |
| SPXL240517C00141000 | 2024-04-15 2:58PM EDT | 141.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 50.00% |
| SPXL240517C00142000 | 2024-04-26 10:56AM EDT | 142.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 52.93% |
| SPXL240517C00143000 | 2024-05-10 9:32AM EDT | 143.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 5 | 32 | 39.16% |
| SPXL240517C00145000 | 2024-05-10 2:40PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 37 | 299 | 39.06% |
| SPXL240517C00150000 | 2024-05-01 3:22PM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 48.83% |
| SPXL240517C00155000 | 2024-04-26 11:08AM EDT | 155.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 21 | 80.08% |
| SPXL240517C00160000 | 2024-04-30 10:35AM EDT | 160.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 125 | 97.85% |
| SPXL240517C00165000 | 2024-05-08 11:11AM EDT | 165.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 103 | 95.12% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240517P00065000 | 2024-04-18 2:46PM EDT | 65.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 277.15% |
| SPXL240517P00070000 | 2024-04-19 3:51PM EDT | 70.00 | 0.29 | 0.00 | 1.00 | 0.00 | - | 7 | 7 | 250.78% |
| SPXL240517P00075000 | 2024-04-22 2:06PM EDT | 75.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 226.17% |
| SPXL240517P00080000 | 2024-04-25 9:53AM EDT | 80.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 11 | 12 | 202.93% |
| SPXL240517P00085000 | 2024-05-10 11:10AM EDT | 85.00 | 0.06 | 0.00 | 0.30 | +0.01 | +20.00% | 17 | 26 | 147.07% |
| SPXL240517P00090000 | 2024-05-09 3:06PM EDT | 90.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 419 | 117.19% |
| SPXL240517P00095000 | 2024-05-10 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.30 | -0.13 | -72.22% | 2 | 70 | 112.50% |
| SPXL240517P00100000 | 2024-05-10 3:34PM EDT | 100.00 | 0.05 | 0.00 | 0.15 | -0.04 | -44.44% | 6 | 363 | 86.72% |
| SPXL240517P00103000 | 2024-05-01 10:52AM EDT | 103.00 | 0.85 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 73.83% |
| SPXL240517P00104000 | 2024-05-03 3:49PM EDT | 104.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 70.90% |
| SPXL240517P00105000 | 2024-05-08 9:43AM EDT | 105.00 | 0.32 | 0.05 | 0.10 | 0.00 | - | 2 | 790 | 72.27% |
| SPXL240517P00106000 | 2024-05-02 3:03PM EDT | 106.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 85.06% |
| SPXL240517P00107000 | 2024-05-03 12:10PM EDT | 107.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 22 | 11 | 81.74% |
| SPXL240517P00108000 | 2024-05-07 1:00PM EDT | 108.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 28 | 37 | 69.14% |
| SPXL240517P00109000 | 2024-05-06 12:04PM EDT | 109.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 75.20% |
| SPXL240517P00110000 | 2024-05-10 1:32PM EDT | 110.00 | 0.07 | 0.00 | 0.15 | -0.01 | -12.50% | 4 | 399 | 58.20% |
| SPXL240517P00111000 | 2024-05-06 2:21PM EDT | 111.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 5 | 11 | 58.01% |
| SPXL240517P00112000 | 2024-05-08 10:06AM EDT | 112.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 19 | 66.80% |
| SPXL240517P00113000 | 2024-05-09 10:40AM EDT | 113.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 70 | 90 | 62.21% |
| SPXL240517P00114000 | 2024-05-09 2:50PM EDT | 114.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 3 | 56 | 60.25% |
| SPXL240517P00115000 | 2024-05-10 3:19PM EDT | 115.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 8 | 301 | 50.20% |
| SPXL240517P00116000 | 2024-05-10 2:55PM EDT | 116.00 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 1 | 39 | 47.17% |
| SPXL240517P00117000 | 2024-05-10 2:02PM EDT | 117.00 | 0.17 | 0.05 | 0.25 | -0.28 | -62.22% | 2 | 72 | 49.32% |
| SPXL240517P00118000 | 2024-05-10 2:31PM EDT | 118.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 18 | 481 | 43.75% |
| SPXL240517P00119000 | 2024-05-10 11:17AM EDT | 119.00 | 0.20 | 0.10 | 0.25 | -0.15 | -42.86% | 4 | 160 | 42.77% |
| SPXL240517P00120000 | 2024-05-10 2:30PM EDT | 120.00 | 0.27 | 0.15 | 0.25 | -0.11 | -28.95% | 29 | 208 | 39.50% |
| SPXL240517P00120500 | 2024-05-10 3:56PM EDT | 120.50 | 0.23 | 0.20 | 0.30 | -0.57 | -71.25% | 188 | 76 | 39.65% |
| SPXL240517P00121000 | 2024-05-10 3:49PM EDT | 121.00 | 0.28 | 0.25 | 0.30 | -0.27 | -49.09% | 57 | 87 | 37.94% |
| SPXL240517P00122000 | 2024-05-10 3:44PM EDT | 122.00 | 0.35 | 0.30 | 0.40 | -0.22 | -38.60% | 32 | 144 | 37.50% |
| SPXL240517P00123000 | 2024-05-10 2:37PM EDT | 123.00 | 0.54 | 0.40 | 0.50 | -0.26 | -32.50% | 61 | 199 | 36.38% |
| SPXL240517P00124000 | 2024-05-10 3:59PM EDT | 124.00 | 0.59 | 0.55 | 0.65 | -0.31 | -34.44% | 305 | 82 | 35.79% |
| SPXL240517P00125000 | 2024-05-10 3:59PM EDT | 125.00 | 0.70 | 0.70 | 0.85 | -0.30 | -30.00% | 211 | 240 | 35.45% |
| SPXL240517P00126000 | 2024-05-10 3:48PM EDT | 126.00 | 1.00 | 0.90 | 1.05 | -0.40 | -28.57% | 28 | 69 | 34.33% |
| SPXL240517P00127000 | 2024-05-10 3:49PM EDT | 127.00 | 1.30 | 1.20 | 1.35 | -0.30 | -18.75% | 62 | 132 | 34.06% |
| SPXL240517P00128000 | 2024-05-10 3:47PM EDT | 128.00 | 1.65 | 1.50 | 1.70 | -0.35 | -17.50% | 38 | 83 | 33.69% |
| SPXL240517P00129000 | 2024-05-10 3:59PM EDT | 129.00 | 2.00 | 1.95 | 2.10 | -0.62 | -23.66% | 48 | 81 | 33.11% |
| SPXL240517P00130000 | 2024-05-10 3:58PM EDT | 130.00 | 2.29 | 2.35 | 2.55 | -0.66 | -22.37% | 125 | 129 | 32.32% |
| SPXL240517P00131000 | 2024-05-10 3:48PM EDT | 131.00 | 3.10 | 2.85 | 3.10 | -0.90 | -22.50% | 13 | 44 | 32.01% |
| SPXL240517P00132000 | 2024-05-06 1:45PM EDT | 132.00 | 7.20 | 3.40 | 3.70 | 0.00 | - | 431 | 1,443 | 31.40% |
| SPXL240517P00133000 | 2024-05-10 3:57PM EDT | 133.00 | 4.06 | 4.00 | 4.40 | -1.54 | -27.50% | 7 | 202 | 31.30% |
| SPXL240517P00134000 | 2024-05-10 10:01AM EDT | 134.00 | 5.35 | 4.30 | 5.70 | -0.81 | -13.15% | 2 | 19 | 40.63% |
| SPXL240517P00135000 | 2024-05-09 1:28PM EDT | 135.00 | 6.85 | 5.30 | 6.80 | 0.00 | - | 13 | 27 | 46.58% |
| SPXL240517P00136000 | 2024-05-10 2:55PM EDT | 136.00 | 6.85 | 4.60 | 7.80 | -0.97 | -12.40% | 2 | 3 | 50.73% |
| SPXL240517P00137000 | 2024-05-03 10:23AM EDT | 137.00 | 15.57 | 5.50 | 9.50 | 0.00 | - | 2 | 5 | 66.60% |
| SPXL240517P00138000 | 2024-05-10 2:58PM EDT | 138.00 | 8.35 | 6.40 | 10.40 | -4.71 | -36.06% | 1 | 7 | 69.04% |
| SPXL240517P00139000 | 2024-05-03 3:54PM EDT | 139.00 | 8.80 | 7.30 | 11.40 | -7.00 | -44.30% | 1 | 3 | 73.02% |
| SPXL240517P00140000 | 2024-05-03 11:34AM EDT | 140.00 | 17.89 | 8.30 | 12.40 | 0.00 | - | 1 | 9 | 76.90% |
| SPXL240517P00142000 | 2024-04-12 1:28PM EDT | 142.00 | 19.50 | 10.00 | 14.80 | 0.00 | - | 1 | 0 | 91.43% |
| SPXL240517P00143000 | 2024-04-01 11:23AM EDT | 143.00 | 12.10 | 25.50 | 29.40 | 0.00 | - | - | 3 | 267.53% |
| SPXL240517P00145000 | 2024-04-16 9:33AM EDT | 145.00 | 25.59 | 13.10 | 17.90 | 0.00 | - | 27 | 0 | 104.10% |
| SPXL240517P00150000 | 2024-04-18 11:52AM EDT | 150.00 | 32.10 | 18.10 | 22.90 | 0.00 | - | 1 | 0 | 120.97% |
© 2024 Yahoo. Tutti i diritti riservati.