Italia markets closed

Direxion Daily S&P500 Bull 3X Shares (SPXL)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
144,57+0,11 (+0,08%)
Alla chiusura: 04:00PM EDT
144,50 -0,07 (-0,05%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPXL240621C000900002024-05-13 10:20AM EDT90.0040.6551.6056.000.00-23265.33%
SPXL240621C000950002024-06-14 3:52PM EDT95.0049.2047.3051.60+6.90+16.31%12264.11%
SPXL240621C001000002024-05-14 12:34PM EDT100.0030.3742.1045.900.00-726212.79%
SPXL240621C001050002024-05-16 12:54PM EDT105.0032.0537.3041.700.00-110217.38%
SPXL240621C001060002024-05-02 12:20PM EDT106.0014.0025.7030.000.00-230.00%
SPXL240621C001070002024-05-02 12:42PM EDT107.0013.5024.5028.900.00-6730.00%
SPXL240621C001080002024-05-16 12:29PM EDT108.0029.4334.3038.700.00-17202.98%
SPXL240621C001090002024-05-02 12:10PM EDT109.0012.0022.8027.200.00-16160.00%
SPXL240621C001100002024-06-13 11:26AM EDT110.0033.6032.3036.700.00-127193.51%
SPXL240621C001110002024-05-08 1:58PM EDT111.0018.2025.3029.600.00-140.00%
SPXL240621C001120002024-05-31 10:35AM EDT112.0017.1830.3034.700.00-48184.13%
SPXL240621C001130002024-05-23 3:45PM EDT113.0020.6229.3033.700.00-151179.49%
SPXL240621C001140002024-06-12 9:42AM EDT114.0030.7028.3032.700.00-141174.90%
SPXL240621C001150002024-06-07 2:09PM EDT115.0024.1027.3031.700.00-116170.26%
SPXL240621C001160002024-05-17 3:51PM EDT116.0018.6026.4030.700.00-528165.67%
SPXL240621C001170002024-05-30 1:14PM EDT117.0015.9425.4029.700.00-3141161.13%
SPXL240621C001180002024-06-13 9:39AM EDT118.0027.0424.4028.700.00-121156.59%
SPXL240621C001190002024-05-31 10:39AM EDT119.0011.3523.4027.700.00-2111152.05%
SPXL240621C001200002024-06-07 3:26PM EDT120.0017.1022.4026.700.00-172147.51%
SPXL240621C001210002024-05-30 3:43PM EDT121.0010.8021.4025.700.00-318143.02%
SPXL240621C001220002024-06-14 12:46PM EDT122.0022.0020.4024.70+5.65+34.56%1188138.48%
SPXL240621C001230002024-05-14 10:39AM EDT123.0010.4019.3022.600.00-110105.76%
SPXL240621C001240002024-06-07 2:06PM EDT124.0015.6118.5022.700.00-12451.56%
SPXL240621C001250002024-06-13 3:01PM EDT125.0019.8517.5021.800.00-2015456.45%
SPXL240621C001260002024-06-13 10:24AM EDT126.0017.0016.5020.800.00-101653.71%
SPXL240621C001270002024-06-10 12:15PM EDT127.0017.0015.5019.80+4.60+37.10%13651.17%
SPXL240621C001280002024-06-12 11:15AM EDT128.0017.0014.5018.800.00-1159113.57%
SPXL240621C001290002024-06-10 3:14PM EDT129.0011.1013.5017.800.00-147109.01%
SPXL240621C001295002024-06-03 2:40PM EDT129.506.0013.0017.300.00-24106.74%
SPXL240621C001300002024-06-14 3:51PM EDT130.0014.2812.5016.80+0.78+5.78%1251104.44%
SPXL240621C001305002024-06-03 1:52PM EDT130.505.0112.0016.300.00-1024102.15%
SPXL240621C001310002024-06-14 3:30PM EDT131.0012.8611.5015.80+0.61+4.98%112099.85%
SPXL240621C001315002024-06-12 10:45AM EDT131.5013.9511.0015.300.00-14697.56%
SPXL240621C001320002024-06-12 3:21PM EDT132.0014.0010.5014.800.00-411995.24%
SPXL240621C001325002024-06-12 2:38PM EDT132.5012.2410.0014.300.00-12392.92%
SPXL240621C001330002024-06-14 2:11PM EDT133.0011.029.5013.80-0.58-5.00%838990.60%
SPXL240621C001335002024-06-10 2:28PM EDT133.506.609.0013.400.00-3990.09%
SPXL240621C001340002024-06-13 12:38PM EDT134.009.608.9012.700.00-511784.13%
SPXL240621C001345002024-06-11 2:16PM EDT134.506.509.5012.200.00-11154.93%
SPXL240621C001350002024-06-14 2:28PM EDT135.009.378.7010.10-0.68-6.77%2519146.83%
SPXL240621C001355002024-06-13 3:59PM EDT135.5010.008.3011.300.00-106478.86%
SPXL240621C001360002024-06-13 3:49PM EDT136.007.378.1010.80-1.83-19.89%19451.37%
SPXL240621C001370002024-06-14 10:10AM EDT137.006.575.908.50-0.63-8.75%17548.36%
SPXL240621C001380002024-06-14 2:21PM EDT138.006.425.108.80+0.22+3.55%626166.72%
SPXL240621C001390002024-06-14 12:43PM EDT139.005.455.807.50-1.08-16.54%519656.98%
SPXL240621C001400002024-06-14 3:03PM EDT140.004.905.205.60-0.65-11.71%5164737.48%
SPXL240621C001410002024-06-14 2:44PM EDT141.004.004.406.10-0.51-11.31%1523555.71%
SPXL240621C001420002024-06-14 2:17PM EDT142.003.423.603.90-0.53-13.42%3111732.74%
SPXL240621C001430002024-06-14 3:55PM EDT143.002.652.905.00-0.85-24.29%695956.69%
SPXL240621C001440002024-06-14 3:59PM EDT144.002.402.302.50-0.20-7.69%17765529.86%
SPXL240621C001450002024-06-14 3:59PM EDT145.001.901.701.90-0.20-9.52%18133028.47%
SPXL240621C001460002024-06-14 3:59PM EDT146.001.301.301.40-0.38-22.62%2063927.39%
SPXL240621C001470002024-06-14 2:18PM EDT147.000.750.851.00-0.45-37.50%5112226.59%
SPXL240621C001480002024-06-14 3:58PM EDT148.000.550.550.75-0.05-8.33%258326.98%
SPXL240621C001490002024-06-14 3:57PM EDT149.000.380.350.45-0.17-30.91%43325.24%
SPXL240621C001500002024-06-14 3:28PM EDT150.000.250.200.25-0.24-48.98%18918423.88%
SPXL240621C001550002024-06-14 3:57PM EDT155.000.050.000.20-0.04-44.44%1658836.04%
SPXL240621C001600002024-06-13 10:37AM EDT160.000.050.000.500.00-4357550.59%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPXL240621P000600002024-05-13 1:19PM EDT60.000.240.000.900.00-23358.79%
SPXL240621P000700002024-06-04 3:51PM EDT70.000.050.000.500.00-110274.22%
SPXL240621P000750002024-06-04 3:51PM EDT75.000.050.000.500.00-34250.39%
SPXL240621P000850002024-05-13 10:41AM EDT85.000.220.001.350.00-11247.17%
SPXL240621P000900002024-06-11 10:43AM EDT90.000.050.000.500.00-19187.50%
SPXL240621P000950002024-06-05 9:30AM EDT95.000.270.000.500.00-126168.75%
SPXL240621P001000002024-06-14 9:30AM EDT100.000.050.000.350.00-128142.19%
SPXL240621P001050002024-06-14 10:32AM EDT105.000.050.000.15-0.05-50.00%16131110.94%
SPXL240621P001060002024-06-05 9:30AM EDT106.000.240.050.500.00-49132.03%
SPXL240621P001070002024-05-30 11:10AM EDT107.000.490.000.500.00-11126.56%
SPXL240621P001080002024-05-22 9:55AM EDT108.000.350.050.500.00-14125.29%
SPXL240621P001090002024-06-11 2:01PM EDT109.000.270.000.500.00-25119.92%
SPXL240621P001100002024-06-07 10:25AM EDT110.000.200.000.500.00-1208116.60%
SPXL240621P001110002024-06-05 9:30AM EDT111.000.340.050.500.00-427115.23%
SPXL240621P001120002024-05-24 1:31PM EDT112.000.500.000.500.00-157110.06%
SPXL240621P001130002024-05-22 2:29PM EDT113.000.700.050.500.00-120108.69%
SPXL240621P001140002024-06-12 12:01PM EDT114.000.220.050.500.00-343105.47%
SPXL240621P001150002024-06-12 12:54PM EDT115.000.080.050.500.00-30118102.15%
SPXL240621P001160002024-06-11 2:33PM EDT116.000.110.000.500.00-24597.27%
SPXL240621P001170002024-06-05 12:55PM EDT117.000.340.000.500.00-12694.04%
SPXL240621P001180002024-06-11 2:01PM EDT118.000.280.000.500.00-211090.82%
SPXL240621P001190002024-06-07 1:32PM EDT119.000.300.000.500.00-3787.70%
SPXL240621P001200002024-06-12 1:22PM EDT120.000.100.000.150.00-5012369.14%
SPXL240621P001210002024-06-12 12:22PM EDT121.000.130.050.500.00-310383.01%
SPXL240621P001220002024-06-14 1:17PM EDT122.000.070.050.15-0.06-46.15%113166.60%
SPXL240621P001230002024-06-12 12:01PM EDT123.000.240.000.700.00-35680.66%
SPXL240621P001240002024-06-14 11:43AM EDT124.000.290.050.60-0.06-17.14%66076.17%
SPXL240621P001250002024-06-14 10:36AM EDT125.000.500.050.45+0.20+66.67%119769.04%
SPXL240621P001260002024-06-12 9:30AM EDT126.000.160.050.500.00-23867.29%
SPXL240621P001270002024-06-11 12:24PM EDT127.000.560.050.500.00-23264.16%
SPXL240621P001280002024-06-13 3:11PM EDT128.000.150.050.200.00-46752.34%
SPXL240621P001290002024-06-10 10:01AM EDT129.000.900.000.650.00-14760.16%
SPXL240621P001295002024-06-13 11:06AM EDT129.500.150.050.250.00-62355.18%
SPXL240621P001300002024-06-14 1:11PM EDT130.000.150.100.20-0.02-11.76%11352551.17%
SPXL240621P001305002024-06-06 3:12PM EDT130.501.250.100.250.00-22252.15%
SPXL240621P001310002024-06-13 11:35AM EDT131.000.220.100.200.00-18948.24%
SPXL240621P001315002024-06-10 3:15PM EDT131.500.800.100.200.00-21046.68%
SPXL240621P001320002024-06-12 2:50PM EDT132.000.300.100.250.00-37647.46%
SPXL240621P001325002024-06-12 2:50PM EDT132.500.300.100.250.00-3545.95%
SPXL240621P001330002024-06-13 12:48PM EDT133.000.310.150.250.00-429544.43%
SPXL240621P001335002024-06-13 3:11PM EDT133.500.250.150.250.00-22542.87%
SPXL240621P001340002024-06-14 3:36PM EDT134.000.240.150.25+0.02+9.09%3211041.31%
SPXL240621P001345002024-06-14 10:56AM EDT134.500.330.150.30-0.07-17.50%13141.55%
SPXL240621P001350002024-06-14 3:10PM EDT135.000.260.200.30-0.02-7.14%6518039.94%
SPXL240621P001355002024-06-14 2:55PM EDT135.500.280.200.30-0.22-44.00%102438.28%
SPXL240621P001360002024-06-14 1:08PM EDT136.000.350.250.35-0.25-41.67%1615938.23%
SPXL240621P001370002024-06-14 3:57PM EDT137.000.380.300.40-0.27-41.54%57936.23%
SPXL240621P001380002024-06-14 2:55PM EDT138.000.510.350.50+0.06+13.33%2912735.18%
SPXL240621P001390002024-06-14 3:59PM EDT139.000.510.450.60-0.04-7.27%2879533.59%
SPXL240621P001400002024-06-14 3:48PM EDT140.000.750.600.75-0.15-16.67%5691,03932.52%
SPXL240621P001410002024-06-14 3:57PM EDT141.000.950.750.90+0.10+11.76%576530.79%
SPXL240621P001420002024-06-14 3:48PM EDT142.001.211.001.15+0.02+1.68%766830.03%
SPXL240621P001430002024-06-14 3:45PM EDT143.001.451.251.40-0.05-3.33%845828.44%
SPXL240621P001440002024-06-14 3:57PM EDT144.001.901.651.80-0.06-3.06%4617128.08%
SPXL240621P001450002024-06-14 3:56PM EDT145.002.451.152.20+0.35+16.67%7014126.71%
SPXL240621P001460002024-06-14 2:57PM EDT146.003.202.502.75-0.30-8.57%7826.27%
SPXL240621P001500002024-06-13 3:27PM EDT150.005.614.406.100.00-151033.20%
SPXL240621P001550002024-05-17 3:59PM EDT155.0017.708.4012.700.00-6079.98%