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
60.282,21 +171,75 (+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'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240705C00100000 | 2024-06-11 10:50AM EDT | 100.00 | 38.35 | 44.90 | 49.00 | 0.00 | - | 1 | 0 | 102.64% |
| SPXL240705C00110000 | 2024-06-11 10:50AM EDT | 110.00 | 28.55 | 34.90 | 39.00 | 0.00 | - | 1 | 0 | 80.18% |
| SPXL240705C00115000 | 2024-06-17 3:17PM EDT | 115.00 | 34.00 | 29.90 | 34.00 | 0.00 | - | 1 | 1 | 69.53% |
| SPXL240705C00118000 | 2024-06-14 11:57AM EDT | 118.00 | 25.50 | 26.90 | 31.00 | 0.00 | - | 3 | 0 | 63.28% |
| SPXL240705C00120000 | 2024-06-07 1:35PM EDT | 120.00 | 18.50 | 24.90 | 29.10 | 0.00 | - | 2 | 1 | 61.52% |
| SPXL240705C00123000 | 2024-05-31 12:58PM EDT | 123.00 | 8.60 | 21.90 | 26.10 | 0.00 | - | 13 | 13 | 55.18% |
| SPXL240705C00124000 | 2024-06-03 12:50PM EDT | 124.00 | 9.72 | 20.90 | 25.10 | 0.00 | - | 1 | 1 | 53.13% |
| SPXL240705C00126000 | 2024-05-30 9:34AM EDT | 126.00 | 9.20 | 18.90 | 23.20 | 0.00 | - | 1 | 0 | 50.78% |
| SPXL240705C00127000 | 2024-06-12 12:11PM EDT | 127.00 | 18.36 | 17.90 | 22.20 | 0.00 | - | 3 | 6 | 88.84% |
| SPXL240705C00128000 | 2024-06-03 10:43AM EDT | 128.00 | 8.56 | 17.00 | 21.20 | 0.00 | - | 1 | 1 | 85.74% |
| SPXL240705C00130000 | 2024-06-03 11:06AM EDT | 130.00 | 17.35 | 15.00 | 19.30 | +10.75 | +162.88% | 2 | 7 | 80.88% |
| SPXL240705C00131000 | 2024-05-31 10:55AM EDT | 131.00 | 4.30 | 14.00 | 18.20 | 0.00 | - | 2 | 2 | 76.47% |
| SPXL240705C00132000 | 2024-06-12 3:58PM EDT | 132.00 | 13.20 | 13.10 | 17.30 | 0.00 | - | 1 | 6 | 74.61% |
| SPXL240705C00133000 | 2024-06-18 3:03PM EDT | 133.00 | 15.90 | 12.10 | 16.40 | 0.00 | - | 12 | 3 | 72.71% |
| SPXL240705C00134000 | 2024-06-07 12:03PM EDT | 134.00 | 7.80 | 11.20 | 15.50 | 0.00 | - | 1 | 3 | 70.72% |
| SPXL240705C00135000 | 2024-06-20 2:47PM EDT | 135.00 | 13.99 | 10.30 | 14.50 | 0.00 | - | 5 | 196 | 67.48% |
| SPXL240705C00135500 | 2024-05-31 3:43PM EDT | 135.50 | 3.00 | 10.00 | 14.00 | 0.00 | - | 3 | 2 | 65.85% |
| SPXL240705C00137000 | 2024-06-12 12:56PM EDT | 137.00 | 9.50 | 8.60 | 12.70 | 0.00 | - | 1 | 5 | 63.16% |
| SPXL240705C00138000 | 2024-06-17 1:54PM EDT | 138.00 | 9.81 | 7.70 | 11.80 | -1.44 | -12.80% | 1 | 6 | 60.86% |
| SPXL240705C00139000 | 2024-06-21 12:51PM EDT | 139.00 | 8.93 | 6.90 | 11.00 | -1.47 | -14.13% | 38 | 14 | 59.53% |
| SPXL240705C00140000 | 2024-06-21 12:34PM EDT | 140.00 | 8.19 | 6.50 | 10.00 | +0.09 | +1.11% | 12 | 46 | 56.01% |
| SPXL240705C00142000 | 2024-06-21 9:53AM EDT | 142.00 | 6.20 | 5.00 | 8.30 | -0.70 | -10.14% | 1 | 5 | 51.69% |
| SPXL240705C00143000 | 2024-06-21 12:12PM EDT | 143.00 | 6.40 | 4.00 | 7.30 | +0.10 | +1.59% | 4 | 6 | 47.85% |
| SPXL240705C00144000 | 2024-06-17 1:40PM EDT | 144.00 | 6.53 | 4.90 | 7.10 | 0.00 | - | 5 | 25 | 51.40% |
| SPXL240705C00145000 | 2024-06-20 2:15PM EDT | 145.00 | 4.79 | 2.70 | 5.40 | -0.91 | -15.96% | 1 | 16 | 40.77% |
| SPXL240705C00146000 | 2024-06-21 2:43PM EDT | 146.00 | 4.10 | 2.40 | 5.90 | -1.59 | -27.94% | 66 | 20 | 50.12% |
| SPXL240705C00147000 | 2024-06-21 12:52PM EDT | 147.00 | 3.60 | 2.10 | 4.90 | +0.20 | +5.88% | 1 | 8 | 45.48% |
| SPXL240705C00148000 | 2024-06-21 2:44PM EDT | 148.00 | 2.80 | 2.15 | 4.70 | -0.70 | -20.00% | 11 | 66 | 47.84% |
| SPXL240705C00149000 | 2024-06-21 1:52PM EDT | 149.00 | 2.30 | 2.00 | 2.55 | -0.70 | -23.33% | 19 | 49 | 32.03% |
| SPXL240705C00150000 | 2024-06-21 3:59PM EDT | 150.00 | 1.90 | 0.90 | 1.90 | -0.60 | -24.00% | 78 | 25 | 29.32% |
| SPXL240705C00155000 | 2024-06-21 3:21PM EDT | 155.00 | 0.41 | 0.00 | 0.75 | -1.03 | -71.53% | 10 | 5 | 29.91% |
| SPXL240705C00170000 | 2024-06-12 12:04PM EDT | 170.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | 2 | 1 | 64.80% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240705P00070000 | 2024-06-10 12:05PM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 245.41% |
| SPXL240705P00085000 | 2024-05-28 10:39AM EDT | 85.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 188.96% |
| SPXL240705P00095000 | 2024-05-31 11:29AM EDT | 95.00 | 0.52 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 156.35% |
| SPXL240705P00115000 | 2024-05-31 2:08PM EDT | 115.00 | 1.80 | 0.00 | 2.15 | 0.00 | - | 6 | 7 | 98.63% |
| SPXL240705P00116000 | 2024-06-07 9:30AM EDT | 116.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 95.90% |
| SPXL240705P00117000 | 2024-06-04 10:04AM EDT | 117.00 | 1.27 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 63.28% |
| SPXL240705P00118000 | 2024-06-04 2:55PM EDT | 118.00 | 0.80 | 0.00 | 0.40 | 0.00 | - | 2 | 1 | 62.70% |
| SPXL240705P00119000 | 2024-06-10 3:16PM EDT | 119.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 68.41% |
| SPXL240705P00120000 | 2024-06-14 2:10PM EDT | 120.00 | 0.65 | 0.00 | 2.20 | 0.00 | - | 3 | 3 | 85.74% |
| SPXL240705P00122000 | 2024-06-14 3:45PM EDT | 122.00 | 0.38 | 0.00 | 2.20 | 0.00 | - | - | 2 | 80.44% |
| SPXL240705P00123000 | 2024-06-10 11:27AM EDT | 123.00 | 0.66 | 0.00 | 2.20 | 0.00 | - | - | 1 | 77.78% |
| SPXL240705P00124000 | 2024-06-21 11:12AM EDT | 124.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 2 | 49 | 75.15% |
| SPXL240705P00125000 | 2024-06-11 10:34AM EDT | 125.00 | 1.19 | 0.00 | 2.25 | 0.00 | - | 8 | 200 | 73.00% |
| SPXL240705P00126000 | 2024-06-20 9:43AM EDT | 126.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 70.36% |
| SPXL240705P00127000 | 2024-06-14 3:56PM EDT | 127.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 2 | 5 | 67.24% |
| SPXL240705P00128000 | 2024-06-06 12:21PM EDT | 128.00 | 1.85 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 49.27% |
| SPXL240705P00129000 | 2024-06-04 10:14AM EDT | 129.00 | 4.00 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 45.61% |
| SPXL240705P00130000 | 2024-06-18 1:30PM EDT | 130.00 | 0.52 | 0.00 | 0.40 | 0.00 | - | 5 | 14 | 44.87% |
| SPXL240705P00131000 | 2024-06-14 10:12AM EDT | 131.00 | 1.00 | 0.00 | 0.45 | 0.00 | - | 2 | 12 | 43.90% |
| SPXL240705P00132000 | 2024-06-20 3:41PM EDT | 132.00 | 0.51 | 0.00 | 0.45 | 0.00 | - | 2 | 1 | 41.65% |
| SPXL240705P00132500 | 2024-06-12 11:33AM EDT | 132.50 | 0.86 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 41.65% |
| SPXL240705P00134000 | 2024-06-12 12:21PM EDT | 134.00 | 1.25 | 0.00 | 1.10 | 0.00 | - | - | 1 | 48.73% |
| SPXL240705P00134500 | 2024-05-24 10:22AM EDT | 134.50 | 5.30 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 40.85% |
| SPXL240705P00135000 | 2024-06-20 12:28PM EDT | 135.00 | 0.67 | 0.00 | 0.90 | 0.00 | - | 3 | 14 | 42.97% |
| SPXL240705P00135500 | 2024-06-14 3:45PM EDT | 135.50 | 1.18 | 0.00 | 2.65 | 0.00 | - | 2 | 3 | 64.58% |
| SPXL240705P00136000 | 2024-06-21 3:13PM EDT | 136.00 | 0.38 | 0.50 | 0.75 | -1.12 | -74.67% | 10 | 63 | 37.96% |
| SPXL240705P00136500 | 2024-06-20 11:52AM EDT | 136.50 | 0.67 | 0.00 | 1.15 | 0.00 | - | 3 | 4 | 42.70% |
| SPXL240705P00137000 | 2024-06-21 12:50PM EDT | 137.00 | 0.70 | 0.00 | 0.85 | -0.23 | -24.73% | 8 | 8 | 36.99% |
| SPXL240705P00137500 | 2024-06-11 1:14PM EDT | 137.50 | 4.28 | 0.00 | 0.90 | 0.00 | - | - | 1 | 36.43% |
| SPXL240705P00138000 | 2024-06-20 11:01AM EDT | 138.00 | 0.80 | 0.75 | 0.95 | 0.00 | - | 2 | 5 | 35.82% |
| SPXL240705P00139000 | 2024-06-17 3:10PM EDT | 139.00 | 1.10 | 0.70 | 2.10 | 0.00 | - | 1 | 2 | 47.02% |
| SPXL240705P00140000 | 2024-06-21 3:56PM EDT | 140.00 | 1.13 | 1.05 | 1.30 | -0.21 | -15.67% | 4 | 6 | 34.69% |
| SPXL240705P00141000 | 2024-06-17 9:55AM EDT | 141.00 | 2.95 | 0.95 | 1.50 | 0.00 | - | 1 | 2 | 33.99% |
| SPXL240705P00143000 | 2024-06-21 9:51AM EDT | 143.00 | 2.35 | 1.05 | 2.20 | +0.40 | +20.51% | 1 | 19 | 34.67% |
| SPXL240705P00144000 | 2024-06-18 11:19AM EDT | 144.00 | 2.40 | 1.85 | 2.65 | -0.06 | -2.44% | 2 | 10 | 35.33% |
| SPXL240705P00145000 | 2024-06-20 12:39PM EDT | 145.00 | 3.00 | 2.25 | 2.80 | 0.00 | - | 15 | 93 | 32.81% |
© 2024 Yahoo. Tutti i diritti riservati.