Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.292,88 +176,93 (+0,29%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - NYSEArca Prezzo differito. 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 | 59.90 | 64.00 | 0.00 | - | 1 | 1 | 206.25% |
| SPXL240628C00100000 | 2024-06-14 3:52PM EDT | 100.00 | 44.20 | 44.90 | 49.00 | 0.00 | - | 1 | 8 | 151.17% |
| SPXL240628C00110000 | 2024-06-20 12:22PM EDT | 110.00 | 38.75 | 34.90 | 39.00 | 0.00 | - | 6 | 8 | 117.97% |
| SPXL240628C00113000 | 2024-05-30 3:16PM EDT | 113.00 | 19.10 | 31.90 | 36.00 | 0.00 | - | 1 | 1 | 108.59% |
| SPXL240628C00114000 | 2024-06-20 3:45PM EDT | 114.00 | 33.97 | 30.90 | 35.00 | 0.00 | - | 23 | 44 | 105.47% |
| SPXL240628C00115000 | 2024-06-18 9:57AM EDT | 115.00 | 33.54 | 29.90 | 34.00 | 0.00 | - | 5 | 0 | 102.34% |
| SPXL240628C00121000 | 2024-05-30 11:12AM EDT | 121.00 | 13.79 | 23.90 | 28.00 | 0.00 | - | 1 | 1 | 83.98% |
| SPXL240628C00123500 | 2024-06-12 3:02PM EDT | 123.50 | 22.00 | 21.40 | 25.50 | 0.00 | - | 1 | 0 | 76.56% |
| SPXL240628C00124000 | 2024-06-05 3:43PM EDT | 124.00 | 14.90 | 20.90 | 25.00 | 0.00 | - | 1 | 1 | 75.00% |
| SPXL240628C00125000 | 2024-06-12 3:31PM EDT | 125.00 | 19.06 | 19.90 | 24.10 | 0.00 | - | 1 | 2 | 75.10% |
| SPXL240628C00127000 | 2024-06-20 1:37PM EDT | 127.00 | 19.90 | 17.90 | 22.10 | 0.00 | - | 1 | 0 | 69.04% |
| SPXL240628C00128000 | 2024-06-05 11:14AM EDT | 128.00 | 10.60 | 16.90 | 21.10 | 0.00 | - | 1 | 7 | 66.02% |
| SPXL240628C00128500 | 2024-06-05 3:48PM EDT | 128.50 | 11.10 | 16.40 | 20.60 | 0.00 | - | 1 | 7 | 64.45% |
| SPXL240628C00129000 | 2024-06-07 1:56PM EDT | 129.00 | 11.47 | 15.90 | 20.10 | 0.00 | - | 14 | 14 | 62.89% |
| SPXL240628C00129500 | 2024-06-04 3:00PM EDT | 129.50 | 7.50 | 15.40 | 19.60 | 0.00 | - | 8 | 8 | 61.43% |
| SPXL240628C00130000 | 2024-06-17 11:52AM EDT | 130.00 | 17.60 | 14.90 | 19.10 | +1.90 | +12.10% | 10 | 35 | 59.86% |
| SPXL240628C00130500 | 2024-06-03 12:52PM EDT | 130.50 | 5.00 | 14.40 | 18.10 | 0.00 | - | 11 | 5 | 102.73% |
| SPXL240628C00131000 | 2024-06-03 1:07PM EDT | 131.00 | 4.70 | 13.90 | 18.10 | 0.00 | - | 3 | 13 | 56.84% |
| SPXL240628C00132000 | 2024-06-12 10:36AM EDT | 132.00 | 14.31 | 12.90 | 17.10 | 0.00 | - | 14 | 14 | 53.81% |
| SPXL240628C00132500 | 2024-06-10 10:37AM EDT | 132.50 | 7.39 | 12.40 | 16.60 | 0.00 | - | - | 2 | 52.25% |
| SPXL240628C00133000 | 2024-06-20 2:47PM EDT | 133.00 | 15.30 | 11.90 | 16.10 | 0.00 | - | 5 | 30 | 50.78% |
| SPXL240628C00133500 | 2024-06-10 9:58AM EDT | 133.50 | 6.52 | 11.40 | 15.70 | 0.00 | - | - | 10 | 51.27% |
| SPXL240628C00134000 | 2024-06-21 3:52PM EDT | 134.00 | 12.71 | 10.90 | 15.20 | -2.89 | -18.53% | 2 | 2 | 98.73% |
| SPXL240628C00135000 | 2024-06-17 3:34PM EDT | 135.00 | 12.30 | 9.90 | 14.20 | 0.00 | - | 34 | 32 | 94.09% |
| SPXL240628C00136000 | 2024-06-17 9:54AM EDT | 136.00 | 8.51 | 8.90 | 13.10 | 0.00 | - | 1 | 14 | 87.67% |
| SPXL240628C00137000 | 2024-06-20 2:47PM EDT | 137.00 | 11.45 | 8.00 | 11.80 | 0.00 | - | 5 | 57 | 77.83% |
| SPXL240628C00138000 | 2024-06-18 10:30AM EDT | 138.00 | 11.30 | 7.60 | 11.00 | 0.00 | - | 3 | 60 | 76.59% |
| SPXL240628C00139000 | 2024-06-20 12:25PM EDT | 139.00 | 8.65 | 6.20 | 10.00 | -1.60 | -15.61% | 2 | 32 | 71.83% |
| SPXL240628C00140000 | 2024-06-21 3:02PM EDT | 140.00 | 7.90 | 6.60 | 9.30 | -1.75 | -18.13% | 12 | 66 | 71.73% |
| SPXL240628C00141000 | 2024-06-21 12:25PM EDT | 141.00 | 7.00 | 5.40 | 8.40 | -0.50 | -6.67% | 8 | 36 | 68.19% |
| SPXL240628C00142000 | 2024-06-21 11:52AM EDT | 142.00 | 6.15 | 4.70 | 7.10 | -0.45 | -6.82% | 10 | 16 | 58.55% |
| SPXL240628C00143000 | 2024-06-17 3:19PM EDT | 143.00 | 4.90 | 3.50 | 5.10 | -2.00 | -28.99% | 1 | 4 | 38.43% |
| SPXL240628C00144000 | 2024-06-21 2:51PM EDT | 144.00 | 3.90 | 3.70 | 5.30 | -1.06 | -21.37% | 14 | 34 | 50.76% |
| SPXL240628C00145000 | 2024-06-21 3:45PM EDT | 145.00 | 3.40 | 2.15 | 3.70 | -0.70 | -17.07% | 17 | 129 | 36.77% |
| SPXL240628C00146000 | 2024-06-21 3:38PM EDT | 146.00 | 2.90 | 2.55 | 3.10 | -0.60 | -17.14% | 65 | 38 | 36.26% |
| SPXL240628C00147000 | 2024-06-21 3:57PM EDT | 147.00 | 2.30 | 2.00 | 2.45 | -0.80 | -25.81% | 141 | 39 | 34.33% |
| SPXL240628C00148000 | 2024-06-21 3:53PM EDT | 148.00 | 1.93 | 1.50 | 1.95 | -0.27 | -12.27% | 59 | 73 | 33.57% |
| SPXL240628C00149000 | 2024-06-21 3:54PM EDT | 149.00 | 1.60 | 1.10 | 1.50 | -0.88 | -35.48% | 36 | 45 | 32.62% |
| SPXL240628C00150000 | 2024-06-21 3:57PM EDT | 150.00 | 1.00 | 0.85 | 1.15 | -0.97 | -49.24% | 103 | 89 | 32.18% |
| SPXL240628C00155000 | 2024-06-21 3:59PM EDT | 155.00 | 0.15 | 0.10 | 0.15 | -0.24 | -61.54% | 18 | 113 | 28.03% |
| SPXL240628C00160000 | 2024-06-21 1:21PM EDT | 160.00 | 0.05 | 0.00 | 0.20 | -0.03 | -37.50% | 152 | 38 | 42.48% |
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 | 361.33% |
| SPXL240628P00075000 | 2024-05-20 10:32AM EDT | 75.00 | 0.49 | 0.00 | 0.50 | 0.00 | - | - | 2 | 255.08% |
| SPXL240628P00090000 | 2024-06-04 3:53PM EDT | 90.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 253.52% |
| SPXL240628P00100000 | 2024-05-20 10:32AM EDT | 100.00 | 0.71 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 155.47% |
| SPXL240628P00110000 | 2024-06-21 1:49PM EDT | 110.00 | 0.01 | 0.00 | 2.15 | -0.15 | -93.75% | 1 | 3 | 165.33% |
| SPXL240628P00113000 | 2024-06-04 9:34AM EDT | 113.00 | 0.88 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 153.17% |
| SPXL240628P00114000 | 2024-05-30 11:06AM EDT | 114.00 | 1.27 | 0.00 | 2.15 | 0.00 | - | 6 | 6 | 149.12% |
| SPXL240628P00115000 | 2024-06-10 12:37PM EDT | 115.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 2 | 19 | 118.36% |
| SPXL240628P00118000 | 2024-06-12 9:30AM EDT | 118.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 133.30% |
| SPXL240628P00119000 | 2024-06-20 3:43PM EDT | 119.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 129.35% |
| SPXL240628P00120000 | 2024-06-20 3:19PM EDT | 120.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 69.53% |
| SPXL240628P00121000 | 2024-05-24 3:40PM EDT | 121.00 | 1.35 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 71.09% |
| SPXL240628P00122000 | 2024-05-29 2:33PM EDT | 122.00 | 1.95 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 117.63% |
| SPXL240628P00123500 | 2024-06-05 2:26PM EDT | 123.50 | 1.05 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 111.82% |
| SPXL240628P00124000 | 2024-06-12 10:07AM EDT | 124.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 109.86% |
| SPXL240628P00125000 | 2024-06-17 2:54PM EDT | 125.00 | 0.35 | 0.00 | 0.90 | 0.00 | - | 10 | 14 | 84.52% |
| SPXL240628P00125500 | 2024-05-20 3:58PM EDT | 125.50 | 2.04 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 73.05% |
| SPXL240628P00126000 | 2024-06-17 2:17PM EDT | 126.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 1 | 24 | 102.15% |
| SPXL240628P00126500 | 2024-06-05 9:50AM EDT | 126.50 | 1.95 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 100.24% |
| SPXL240628P00127000 | 2024-06-17 1:23PM EDT | 127.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 12 | 17 | 98.29% |
| SPXL240628P00127500 | 2024-06-13 11:33AM EDT | 127.50 | 0.50 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 96.39% |
| SPXL240628P00128000 | 2024-06-17 12:32PM EDT | 128.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 9 | 94.43% |
| SPXL240628P00128500 | 2024-06-17 12:17PM EDT | 128.50 | 0.30 | 0.00 | 2.15 | 0.00 | - | 4 | 49 | 92.53% |
| SPXL240628P00129000 | 2024-06-04 12:47PM EDT | 129.00 | 3.30 | 0.00 | 1.75 | 0.00 | - | 3 | 13 | 85.11% |
| SPXL240628P00129500 | 2024-06-20 9:30AM EDT | 129.50 | 0.14 | 0.00 | 2.15 | 0.00 | - | 8 | 6 | 88.67% |
| SPXL240628P00130000 | 2024-06-18 11:40AM EDT | 130.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 34 | 59.38% |
| SPXL240628P00130500 | 2024-06-17 2:30PM EDT | 130.50 | 0.27 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 84.77% |
| SPXL240628P00131000 | 2024-06-21 11:54AM EDT | 131.00 | 0.10 | 0.00 | 0.20 | -0.30 | -75.00% | 4 | 5 | 53.81% |
| SPXL240628P00132000 | 2024-06-17 11:23AM EDT | 132.00 | 0.44 | 0.00 | 1.50 | 0.00 | - | 10 | 12 | 70.56% |
| SPXL240628P00133000 | 2024-06-21 12:25PM EDT | 133.00 | 0.15 | 0.00 | 0.25 | -0.46 | -75.41% | 5 | 29 | 50.29% |
| SPXL240628P00134000 | 2024-06-13 3:55PM EDT | 134.00 | 0.43 | 0.00 | 0.25 | 0.00 | - | 1 | 41 | 47.27% |
| SPXL240628P00135000 | 2024-06-21 3:47PM EDT | 135.00 | 0.15 | 0.00 | 0.25 | -0.08 | -34.78% | 127 | 163 | 44.24% |
| SPXL240628P00136000 | 2024-06-17 10:53AM EDT | 136.00 | 0.87 | 0.00 | 0.25 | 0.00 | - | 2 | 29 | 41.16% |
| SPXL240628P00137000 | 2024-06-17 1:52PM EDT | 137.00 | 0.70 | 0.00 | 0.50 | +0.20 | +40.00% | 1 | 88 | 45.90% |
| SPXL240628P00138000 | 2024-06-21 2:28PM EDT | 138.00 | 0.32 | 0.20 | 0.35 | -0.06 | -15.79% | 12 | 74 | 38.18% |
| SPXL240628P00139000 | 2024-06-20 12:24PM EDT | 139.00 | 0.55 | 0.00 | 0.45 | 0.00 | - | 34 | 19 | 37.60% |
| SPXL240628P00140000 | 2024-06-21 3:43PM EDT | 140.00 | 0.45 | 0.40 | 0.55 | -0.20 | -30.77% | 9 | 141 | 36.43% |
| SPXL240628P00141000 | 2024-06-21 3:55PM EDT | 141.00 | 0.65 | 0.55 | 0.70 | -0.10 | -13.33% | 314 | 250 | 35.79% |
| SPXL240628P00142000 | 2024-06-21 3:52PM EDT | 142.00 | 0.71 | 0.70 | 0.95 | -0.11 | -13.41% | 37 | 4 | 36.28% |
| SPXL240628P00143000 | 2024-06-21 3:57PM EDT | 143.00 | 1.05 | 0.90 | 1.20 | -0.10 | -8.70% | 30 | 82 | 35.94% |
| SPXL240628P00144000 | 2024-06-21 3:29PM EDT | 144.00 | 1.21 | 1.15 | 1.50 | -0.64 | -34.59% | 95 | 70 | 35.62% |
| SPXL240628P00145000 | 2024-06-21 3:56PM EDT | 145.00 | 1.54 | 1.20 | 1.90 | -0.21 | -12.00% | 62 | 242 | 35.94% |
| SPXL240628P00146000 | 2024-06-21 3:59PM EDT | 146.00 | 2.10 | 1.85 | 2.25 | -0.21 | -9.09% | 113 | 288 | 34.77% |
| SPXL240628P00147000 | 2024-06-21 3:56PM EDT | 147.00 | 2.35 | 1.50 | 2.70 | -0.10 | -4.08% | 70 | 107 | 34.18% |
| SPXL240628P00148000 | 2024-06-21 3:52PM EDT | 148.00 | 2.90 | 2.50 | 3.70 | -0.05 | -1.69% | 16 | 175 | 40.19% |
| SPXL240628P00160000 | 2024-06-17 11:27AM EDT | 160.00 | 14.79 | 11.10 | 15.40 | 0.00 | - | 25 | 0 | 86.96% |
| SPXL240628P00170000 | 2024-06-17 9:49AM EDT | 170.00 | 26.50 | 21.00 | 25.40 | 0.00 | - | 25 | 55 | 118.95% |
© 2024 Yahoo. Tutti i diritti riservati.