Italia markets close in 5 hours 35 minutes
FTSE MIB
34.548,87 +88,35 (+0,26%) Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
77,94 +0,37 (+0,48%) Bitcoin EUR
64.216,72 -297,82 (-0,46%)
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
Preborsa:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240524C00090000 | 2024-05-15 1:55PM EDT | 90.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240524C00095000 | 2024-04-22 2:21PM EDT | 95.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXL240524C00100000 | 2024-05-21 3:44PM EDT | 100.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXL240524C00109000 | 2024-04-24 9:41AM EDT | 109.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240524C00110000 | 2024-05-10 11:39AM EDT | 110.00 | 19.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXL240524C00112000 | 2024-05-22 2:33PM EDT | 112.00 | 22.47 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SPXL240524C00113000 | 2024-05-01 3:08PM EDT | 113.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPXL240524C00114000 | 2024-05-10 3:57PM EDT | 114.00 | 16.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240524C00115000 | 2024-05-22 2:03PM EDT | 115.00 | 20.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240524C00116000 | 2024-05-21 9:51AM EDT | 116.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240524C00117000 | 2024-05-20 11:41AM EDT | 117.00 | 20.22 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| SPXL240524C00118000 | 2024-05-22 3:53PM EDT | 118.00 | 16.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240524C00119000 | 2024-05-06 9:34AM EDT | 119.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240524C00120000 | 2024-05-22 1:33PM EDT | 120.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240524C00121000 | 2024-05-20 11:11AM EDT | 121.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXL240524C00122000 | 2024-05-22 2:33PM EDT | 122.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPXL240524C00123000 | 2024-05-17 2:47PM EDT | 123.00 | 11.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXL240524C00124000 | 2024-05-22 2:21PM EDT | 124.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXL240524C00125000 | 2024-05-22 2:01PM EDT | 125.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240524C00126000 | 2024-05-22 2:02PM EDT | 126.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240524C00127000 | 2024-05-22 2:15PM EDT | 127.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXL240524C00128000 | 2024-05-22 1:37PM EDT | 128.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240524C00128500 | 2024-05-20 1:17PM EDT | 128.50 | 9.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240524C00129000 | 2024-05-22 3:48PM EDT | 129.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXL240524C00129500 | 2024-05-21 9:52AM EDT | 129.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240524C00130000 | 2024-05-22 3:51PM EDT | 130.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXL240524C00130500 | 2024-05-20 2:08PM EDT | 130.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXL240524C00131000 | 2024-05-22 1:45PM EDT | 131.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240524C00131500 | 2024-05-22 2:37PM EDT | 131.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240524C00132000 | 2024-05-22 2:33PM EDT | 132.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPXL240524C00132500 | 2024-05-22 3:51PM EDT | 132.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXL240524C00133000 | 2024-05-22 3:57PM EDT | 133.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPXL240524C00133500 | 2024-05-22 3:57PM EDT | 133.50 | 3.09 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPXL240524C00134000 | 2024-05-22 3:44PM EDT | 134.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPXL240524C00134500 | 2024-05-22 3:46PM EDT | 134.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPXL240524C00135000 | 2024-05-22 3:58PM EDT | 135.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| SPXL240524C00135500 | 2024-05-22 3:40PM EDT | 135.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SPXL240524C00136000 | 2024-05-22 3:59PM EDT | 136.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.78% |
| SPXL240524C00137000 | 2024-05-22 3:59PM EDT | 137.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 3.13% |
| SPXL240524C00138000 | 2024-05-22 3:59PM EDT | 138.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| SPXL240524C00139000 | 2024-05-22 2:46PM EDT | 139.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| SPXL240524C00140000 | 2024-05-22 3:55PM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| SPXL240524C00141000 | 2024-05-22 3:32PM EDT | 141.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SPXL240524C00142000 | 2024-05-22 3:51PM EDT | 142.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| SPXL240524C00143000 | 2024-05-22 10:29AM EDT | 143.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXL240524C00144000 | 2024-05-22 3:34PM EDT | 144.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| SPXL240524C00145000 | 2024-05-22 11:02AM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL240524C00146000 | 2024-05-17 3:33PM EDT | 146.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPXL240524C00147000 | 2024-05-21 9:30AM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPXL240524C00149000 | 2024-05-20 9:46AM EDT | 149.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| SPXL240524C00150000 | 2024-05-21 10:49AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL240524C00160000 | 2024-04-05 10:28AM EDT | 160.00 | 0.29 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 160.84% |
| SPXL240524C00165000 | 2024-04-05 12:10PM EDT | 165.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 160.45% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240524P00070000 | 2024-05-20 2:21PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPXL240524P00085000 | 2024-05-15 12:32PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240524P00090000 | 2024-05-14 10:54AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SPXL240524P00093000 | 2024-05-13 10:50AM EDT | 93.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240524P00095000 | 2024-05-15 12:40PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240524P00100000 | 2024-05-15 3:54PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPXL240524P00102000 | 2024-05-13 12:01PM EDT | 102.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPXL240524P00103000 | 2024-05-02 11:25AM EDT | 103.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240524P00105000 | 2024-05-15 1:30PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240524P00106000 | 2024-05-13 11:20AM EDT | 106.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240524P00107000 | 2024-05-16 2:01PM EDT | 107.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPXL240524P00108000 | 2024-05-03 10:25AM EDT | 108.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPXL240524P00109000 | 2024-05-08 1:41PM EDT | 109.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240524P00110000 | 2024-05-17 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240524P00111000 | 2024-05-09 10:37AM EDT | 111.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240524P00112000 | 2024-05-06 10:39AM EDT | 112.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPXL240524P00113000 | 2024-05-13 11:00AM EDT | 113.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SPXL240524P00114000 | 2024-05-21 10:16AM EDT | 114.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240524P00115000 | 2024-05-16 10:29AM EDT | 115.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPXL240524P00116000 | 2024-05-16 2:01PM EDT | 116.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPXL240524P00117000 | 2024-05-15 11:31AM EDT | 117.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPXL240524P00118000 | 2024-05-21 3:17PM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| SPXL240524P00119000 | 2024-05-17 2:15PM EDT | 119.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240524P00120000 | 2024-05-22 3:52PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SPXL240524P00120500 | 2024-05-17 3:34PM EDT | 120.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240524P00121000 | 2024-05-17 3:38PM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPXL240524P00122000 | 2024-05-21 10:33AM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL240524P00123000 | 2024-05-17 3:39PM EDT | 123.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPXL240524P00124000 | 2024-05-17 3:39PM EDT | 124.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPXL240524P00125000 | 2024-05-22 2:22PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SPXL240524P00126000 | 2024-05-20 12:45PM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| SPXL240524P00127000 | 2024-05-22 12:43PM EDT | 127.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL240524P00128000 | 2024-05-21 2:10PM EDT | 128.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| SPXL240524P00128500 | 2024-05-20 2:20PM EDT | 128.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SPXL240524P00129000 | 2024-05-22 3:50PM EDT | 129.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| SPXL240524P00129500 | 2024-05-22 3:47PM EDT | 129.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXL240524P00130000 | 2024-05-22 3:18PM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| SPXL240524P00130500 | 2024-05-22 2:03PM EDT | 130.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXL240524P00131000 | 2024-05-22 2:47PM EDT | 131.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPXL240524P00131500 | 2024-05-22 2:37PM EDT | 131.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPXL240524P00132000 | 2024-05-22 2:56PM EDT | 132.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| SPXL240524P00132500 | 2024-05-22 2:00PM EDT | 132.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPXL240524P00133000 | 2024-05-22 3:59PM EDT | 133.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPXL240524P00133500 | 2024-05-22 3:19PM EDT | 133.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| SPXL240524P00134000 | 2024-05-22 3:58PM EDT | 134.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| SPXL240524P00134500 | 2024-05-22 3:58PM EDT | 134.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| SPXL240524P00135000 | 2024-05-22 3:27PM EDT | 135.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SPXL240524P00135500 | 2024-05-22 11:14AM EDT | 135.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPXL240524P00136000 | 2024-05-22 3:51PM EDT | 136.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 0.00% |
| SPXL240524P00137000 | 2024-05-22 3:50PM EDT | 137.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SPXL240524P00138000 | 2024-05-22 3:50PM EDT | 138.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPXL240524P00140000 | 2024-05-22 2:30PM EDT | 140.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXL240524P00143000 | 2024-05-22 3:42PM EDT | 143.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240524P00144000 | 2024-05-15 3:53PM EDT | 144.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240524P00155000 | 2024-04-17 12:51PM EDT | 155.00 | 39.00 | 17.40 | 21.70 | 0.00 | - | 5 | 0 | 116.60% |
© 2024 Yahoo. Tutti i diritti riservati.