Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.780,59 -59,98 (-0,10%)
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'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240628C00085000 | 2024-05-30 10:35AM EDT | 85.00 | 46.07 | 57.30 | 61.60 | 0.00 | - | 1 | 1 | 216.41% |
| SPXL240628C00100000 | 2024-06-14 3:52PM EDT | 100.00 | 44.20 | 42.30 | 46.60 | +1.10 | +2.55% | 1 | 7 | 162.16% |
| SPXL240628C00110000 | 2024-06-14 3:43PM EDT | 110.00 | 34.18 | 32.50 | 36.70 | -1.82 | -5.06% | 1 | 2 | 58.59% |
| SPXL240628C00113000 | 2024-05-30 3:16PM EDT | 113.00 | 19.10 | 29.50 | 33.70 | 0.00 | - | 1 | 1 | 53.13% |
| SPXL240628C00115000 | 2024-06-13 11:22AM EDT | 115.00 | 28.20 | 27.50 | 31.70 | 0.00 | - | 5 | 5 | 115.67% |
| SPXL240628C00121000 | 2024-05-30 11:12AM EDT | 121.00 | 13.79 | 21.50 | 25.80 | 0.00 | - | 1 | 1 | 98.75% |
| SPXL240628C00123500 | 2024-06-12 3:02PM EDT | 123.50 | 22.00 | 19.00 | 23.30 | 0.00 | - | 1 | 0 | 91.02% |
| SPXL240628C00124000 | 2024-06-05 3:43PM EDT | 124.00 | 14.90 | 18.50 | 22.80 | 0.00 | - | 1 | 1 | 89.50% |
| SPXL240628C00125000 | 2024-06-12 3:31PM EDT | 125.00 | 19.06 | 17.50 | 21.90 | 0.00 | - | 1 | 2 | 87.87% |
| SPXL240628C00127000 | 2024-05-30 2:49PM EDT | 127.00 | 7.53 | 15.60 | 19.90 | 0.00 | - | 1 | 1 | 81.64% |
| SPXL240628C00128000 | 2024-06-05 11:14AM EDT | 128.00 | 10.60 | 14.60 | 18.90 | 0.00 | - | 1 | 7 | 78.54% |
| SPXL240628C00128500 | 2024-06-05 3:48PM EDT | 128.50 | 11.10 | 14.10 | 18.50 | 0.00 | - | 1 | 7 | 78.32% |
| SPXL240628C00129000 | 2024-06-07 1:56PM EDT | 129.00 | 11.47 | 13.60 | 18.00 | 0.00 | - | 14 | 14 | 76.73% |
| SPXL240628C00129500 | 2024-06-04 3:00PM EDT | 129.50 | 7.50 | 13.10 | 17.50 | 0.00 | - | 8 | 8 | 75.17% |
| SPXL240628C00130000 | 2024-06-04 2:21PM EDT | 130.00 | 7.40 | 12.70 | 17.00 | 0.00 | - | 8 | 35 | 73.58% |
| SPXL240628C00130500 | 2024-06-03 12:52PM EDT | 130.50 | 5.00 | 12.20 | 16.60 | 0.00 | - | 11 | 5 | 73.27% |
| SPXL240628C00131000 | 2024-06-03 1:07PM EDT | 131.00 | 4.70 | 11.70 | 16.10 | 0.00 | - | 3 | 13 | 71.68% |
| SPXL240628C00132000 | 2024-06-12 10:36AM EDT | 132.00 | 14.31 | 10.80 | 15.10 | 0.00 | - | 14 | 14 | 68.46% |
| SPXL240628C00132500 | 2024-06-10 10:37AM EDT | 132.50 | 7.39 | 10.30 | 14.70 | 0.00 | - | - | 2 | 68.07% |
| SPXL240628C00133000 | 2024-06-13 11:16AM EDT | 133.00 | 10.78 | 10.10 | 14.20 | 0.00 | - | 3 | 40 | 66.43% |
| SPXL240628C00133500 | 2024-06-10 9:58AM EDT | 133.50 | 6.52 | 9.40 | 13.70 | 0.00 | - | - | 10 | 64.80% |
| SPXL240628C00134000 | 2024-06-07 10:22AM EDT | 134.00 | 7.10 | 9.00 | 13.30 | 0.00 | - | 1 | 2 | 64.31% |
| SPXL240628C00135000 | 2024-06-12 2:32PM EDT | 135.00 | 10.50 | 8.30 | 12.20 | 0.00 | - | 5 | 32 | 59.81% |
| SPXL240628C00136000 | 2024-06-12 3:31PM EDT | 136.00 | 8.63 | 7.40 | 11.40 | 0.00 | - | 5 | 14 | 58.69% |
| SPXL240628C00137000 | 2024-06-14 11:31AM EDT | 137.00 | 8.35 | 6.80 | 10.50 | +0.35 | +4.38% | 14 | 66 | 56.32% |
| SPXL240628C00138000 | 2024-06-14 11:31AM EDT | 138.00 | 7.45 | 7.00 | 9.20 | -0.25 | -3.25% | 25 | 58 | 49.63% |
| SPXL240628C00139000 | 2024-06-14 1:29PM EDT | 139.00 | 6.53 | 6.50 | 8.60 | +0.43 | +7.05% | 4 | 7 | 50.24% |
| SPXL240628C00140000 | 2024-06-14 10:41AM EDT | 140.00 | 4.80 | 5.90 | 6.50 | -0.50 | -9.43% | 1 | 68 | 35.33% |
| SPXL240628C00141000 | 2024-06-14 10:42AM EDT | 141.00 | 4.16 | 5.20 | 6.20 | -1.64 | -28.28% | 10 | 45 | 38.84% |
| SPXL240628C00142000 | 2024-06-14 2:39PM EDT | 142.00 | 4.36 | 4.50 | 6.10 | +1.59 | +57.40% | 1 | 2 | 43.60% |
| SPXL240628C00143000 | 2024-06-14 11:21AM EDT | 143.00 | 3.60 | 3.80 | 5.20 | -1.50 | -29.41% | 5 | 4 | 40.38% |
| SPXL240628C00144000 | 2024-06-14 3:59PM EDT | 144.00 | 3.41 | 3.30 | 3.60 | +0.41 | +13.67% | 98 | 13 | 30.45% |
| SPXL240628C00145000 | 2024-06-14 11:22AM EDT | 145.00 | 2.40 | 2.75 | 3.20 | +0.10 | +4.35% | 5 | 105 | 31.30% |
| SPXL240628C00146000 | 2024-06-13 2:43PM EDT | 146.00 | 2.50 | 2.25 | 3.20 | 0.00 | - | 16 | 30 | 35.41% |
| SPXL240628C00147000 | 2024-06-14 3:59PM EDT | 147.00 | 1.82 | 1.80 | 2.15 | -0.38 | -17.27% | 16 | 25 | 29.35% |
| SPXL240628C00148000 | 2024-06-14 9:30AM EDT | 148.00 | 1.39 | 1.40 | 1.75 | -0.91 | -39.57% | 3 | 20 | 28.83% |
| SPXL240628C00149000 | 2024-06-14 1:49PM EDT | 149.00 | 1.12 | 0.00 | 2.20 | -0.28 | -20.00% | 2 | 8 | 36.51% |
| SPXL240628C00150000 | 2024-06-14 3:57PM EDT | 150.00 | 1.01 | 0.85 | 1.55 | +0.26 | +34.67% | 18 | 14 | 32.81% |
| SPXL240628C00155000 | 2024-06-11 12:17PM EDT | 155.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 1 | 6 | 44.07% |
| SPXL240628C00160000 | 2024-05-20 9:30AM EDT | 160.00 | 0.75 | 0.00 | 0.30 | 0.00 | - | - | 1 | 35.79% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240628P00070000 | 2024-05-31 3:50PM EDT | 70.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 241.89% |
| SPXL240628P00075000 | 2024-05-20 10:32AM EDT | 75.00 | 0.49 | 0.00 | 2.15 | 0.00 | - | - | 2 | 221.78% |
| SPXL240628P00090000 | 2024-06-04 3:53PM EDT | 90.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 168.46% |
| SPXL240628P00100000 | 2024-05-20 10:32AM EDT | 100.00 | 0.71 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 137.11% |
| SPXL240628P00110000 | 2024-06-12 9:30AM EDT | 110.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 70.70% |
| SPXL240628P00113000 | 2024-06-04 9:34AM EDT | 113.00 | 0.88 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 100.44% |
| SPXL240628P00114000 | 2024-05-30 11:06AM EDT | 114.00 | 1.27 | 0.00 | 2.25 | 0.00 | - | 6 | 6 | 98.24% |
| SPXL240628P00115000 | 2024-06-10 12:37PM EDT | 115.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 2 | 19 | 95.51% |
| SPXL240628P00118000 | 2024-06-12 9:30AM EDT | 118.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 6 | 87.26% |
| SPXL240628P00119000 | 2024-05-10 10:56AM EDT | 119.00 | 2.75 | 0.00 | 1.75 | 0.00 | - | - | 1 | 78.91% |
| SPXL240628P00120000 | 2024-06-12 9:30AM EDT | 120.00 | 0.31 | 0.00 | 2.30 | 0.00 | - | 2 | 68 | 82.37% |
| SPXL240628P00121000 | 2024-05-24 3:40PM EDT | 121.00 | 1.35 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 79.64% |
| SPXL240628P00122000 | 2024-05-29 2:33PM EDT | 122.00 | 1.95 | 0.00 | 2.25 | 0.00 | - | 1 | 5 | 76.42% |
| SPXL240628P00123500 | 2024-06-05 2:26PM EDT | 123.50 | 1.05 | 0.00 | 0.70 | 0.00 | - | 1 | 0 | 53.71% |
| SPXL240628P00124000 | 2024-06-12 10:07AM EDT | 124.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 57.08% |
| SPXL240628P00125000 | 2024-06-12 11:51AM EDT | 125.00 | 0.28 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 50.39% |
| SPXL240628P00125500 | 2024-05-20 3:58PM EDT | 125.50 | 2.04 | 0.00 | 0.40 | 0.00 | - | 3 | 3 | 50.78% |
| SPXL240628P00126000 | 2024-06-12 9:30AM EDT | 126.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 24 | 49.71% |
| SPXL240628P00126500 | 2024-06-05 9:50AM EDT | 126.50 | 1.95 | 0.00 | 0.45 | 0.00 | - | 10 | 10 | 49.95% |
| SPXL240628P00127000 | 2024-06-13 9:30AM EDT | 127.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 8 | 47.46% |
| SPXL240628P00127500 | 2024-06-13 11:33AM EDT | 127.50 | 0.50 | 0.00 | 0.45 | 0.00 | - | 1 | 5 | 47.66% |
| SPXL240628P00128000 | 2024-06-14 2:00PM EDT | 128.00 | 0.35 | 0.25 | 0.45 | -1.20 | -77.42% | 26 | 37 | 46.48% |
| SPXL240628P00128500 | 2024-06-13 9:40AM EDT | 128.50 | 0.46 | 0.00 | 0.45 | 0.00 | - | 3 | 48 | 45.36% |
| SPXL240628P00129000 | 2024-06-04 12:47PM EDT | 129.00 | 3.30 | 0.00 | 0.55 | 0.00 | - | 3 | 13 | 46.58% |
| SPXL240628P00129500 | 2024-06-13 12:12PM EDT | 129.50 | 0.41 | 0.00 | 0.50 | 0.00 | - | 8 | 10 | 44.24% |
| SPXL240628P00130000 | 2024-06-14 2:59PM EDT | 130.00 | 0.34 | 0.35 | 0.50 | -0.18 | -34.62% | 14 | 40 | 43.07% |
| SPXL240628P00130500 | 2024-06-12 2:00PM EDT | 130.50 | 0.65 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 44.04% |
| SPXL240628P00131000 | 2024-06-14 1:09PM EDT | 131.00 | 0.55 | 0.00 | 0.60 | -1.55 | -73.81% | 1 | 5 | 42.85% |
| SPXL240628P00132000 | 2024-06-05 3:49PM EDT | 132.00 | 2.48 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 42.33% |
| SPXL240628P00133000 | 2024-06-12 2:14PM EDT | 133.00 | 0.86 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 40.67% |
| SPXL240628P00134000 | 2024-06-13 3:55PM EDT | 134.00 | 0.43 | 0.20 | 0.80 | 0.00 | - | 1 | 41 | 38.97% |
| SPXL240628P00135000 | 2024-06-13 11:33AM EDT | 135.00 | 1.05 | 0.00 | 0.90 | 0.00 | - | 1 | 23 | 37.87% |
| SPXL240628P00136000 | 2024-06-14 3:05PM EDT | 136.00 | 0.55 | 0.35 | 1.00 | -0.45 | -45.00% | 3 | 33 | 36.60% |
| SPXL240628P00137000 | 2024-06-14 3:54PM EDT | 137.00 | 1.11 | 0.10 | 1.15 | -0.04 | -3.48% | 2 | 90 | 35.79% |
| SPXL240628P00138000 | 2024-06-14 2:00PM EDT | 138.00 | 1.35 | 0.60 | 1.30 | -3.45 | -71.88% | 29 | 50 | 34.72% |
| SPXL240628P00139000 | 2024-06-13 12:23PM EDT | 139.00 | 2.10 | 0.45 | 1.50 | 0.00 | - | 10 | 11 | 33.96% |
| SPXL240628P00140000 | 2024-06-14 2:56PM EDT | 140.00 | 1.75 | 0.00 | 1.80 | -0.65 | -27.08% | 1 | 121 | 33.96% |
| SPXL240628P00141000 | 2024-06-14 2:08PM EDT | 141.00 | 1.80 | 1.15 | 2.00 | -0.35 | -16.28% | 26 | 10 | 32.56% |
| SPXL240628P00142000 | 2024-06-14 2:59PM EDT | 142.00 | 2.42 | 1.65 | 2.40 | -0.23 | -8.68% | 2 | 1 | 32.80% |
| SPXL240628P00143000 | 2024-06-14 11:04AM EDT | 143.00 | 3.16 | 1.90 | 3.30 | -0.34 | -9.71% | 10 | 57 | 37.31% |
| SPXL240628P00144000 | 2024-06-14 1:15PM EDT | 144.00 | 3.29 | 2.85 | 3.10 | +0.41 | +14.24% | 11 | 14 | 31.10% |
| SPXL240628P00145000 | 2024-06-14 3:04PM EDT | 145.00 | 3.65 | 2.60 | 3.60 | +0.15 | +4.29% | 19 | 80 | 31.02% |
| SPXL240628P00146000 | 2024-06-13 10:10AM EDT | 146.00 | 4.38 | 2.75 | 5.80 | 0.00 | - | 50 | 50 | 46.22% |
| SPXL240628P00148000 | 2024-06-12 3:19PM EDT | 148.00 | 5.00 | 3.20 | 7.20 | 0.00 | - | - | 1 | 48.23% |
| SPXL240628P00160000 | 2024-05-22 11:25AM EDT | 160.00 | 24.20 | 13.60 | 17.90 | 0.00 | - | - | 25 | 69.02% |
| SPXL240628P00170000 | 2024-06-14 11:52AM EDT | 170.00 | 27.20 | 23.50 | 27.70 | +1.60 | +6.25% | 120 | 40 | 88.06% |
© 2024 Yahoo. Tutti i diritti riservati.