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
60.195,33 +139,92 (+0,23%)
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'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240712C00124000 | 2024-06-11 11:18AM EDT | 124.00 | 15.40 | 21.20 | 25.40 | 0.00 | - | 10 | 0 | 50.64% |
| SPXL240712C00125000 | 2024-06-04 2:04PM EDT | 125.00 | 11.25 | 20.20 | 24.50 | 0.00 | - | 1 | 1 | 80.10% |
| SPXL240712C00131000 | 2024-06-06 2:08PM EDT | 131.00 | 8.90 | 14.60 | 18.80 | 0.00 | - | 1 | 0 | 67.80% |
| SPXL240712C00136000 | 2024-06-20 9:44AM EDT | 136.00 | 15.01 | 10.10 | 13.90 | 0.00 | - | 2 | 7 | 55.42% |
| SPXL240712C00137000 | 2024-06-14 12:12PM EDT | 137.00 | 9.38 | 9.30 | 13.60 | 0.00 | - | 1 | 6 | 58.79% |
| SPXL240712C00137500 | 2024-06-12 11:43AM EDT | 137.50 | 10.00 | 8.90 | 13.20 | 0.00 | - | - | 0 | 58.20% |
| SPXL240712C00138000 | 2024-06-17 1:31PM EDT | 138.00 | 11.30 | 8.70 | 12.70 | 0.00 | - | 2 | 15 | 56.75% |
| SPXL240712C00139000 | 2024-06-13 2:25PM EDT | 139.00 | 8.38 | 7.80 | 11.80 | 0.00 | - | 1 | 5 | 54.65% |
| SPXL240712C00140000 | 2024-06-17 11:05AM EDT | 140.00 | 8.00 | 7.10 | 11.10 | 0.00 | - | 1 | 21 | 54.09% |
| SPXL240712C00141000 | 2024-06-20 9:45AM EDT | 141.00 | 11.00 | 8.00 | 9.00 | 0.00 | - | 1 | 1 | 42.25% |
| SPXL240712C00142000 | 2024-06-20 11:24AM EDT | 142.00 | 9.50 | 7.20 | 7.90 | 0.00 | - | 1 | 7 | 38.50% |
| SPXL240712C00143000 | 2024-06-21 11:32AM EDT | 143.00 | 7.40 | 6.70 | 7.30 | -1.10 | -12.94% | 11 | 2 | 38.57% |
| SPXL240712C00144000 | 2024-06-21 12:05PM EDT | 144.00 | 6.90 | 6.00 | 6.70 | -0.76 | -9.92% | 2 | 5 | 38.43% |
| SPXL240712C00145000 | 2024-06-18 2:03PM EDT | 145.00 | 5.90 | 4.00 | 7.50 | -0.75 | -11.28% | 1 | 5 | 48.43% |
| SPXL240712C00146000 | 2024-06-14 10:18AM EDT | 146.00 | 3.43 | 4.80 | 5.30 | 0.00 | - | - | 3 | 36.01% |
| SPXL240712C00147000 | 2024-06-21 10:30AM EDT | 147.00 | 4.55 | 2.65 | 4.70 | -0.54 | -10.61% | 2 | 9 | 35.22% |
| SPXL240712C00148000 | 2024-06-20 9:46AM EDT | 148.00 | 5.70 | 2.60 | 4.20 | 0.00 | - | 1 | 3 | 34.91% |
| SPXL240712C00149000 | 2024-06-11 9:49AM EDT | 149.00 | 1.23 | 3.30 | 5.00 | 0.00 | - | - | 3 | 43.92% |
| SPXL240712C00150000 | 2024-06-21 2:12PM EDT | 150.00 | 2.85 | 2.80 | 4.80 | -1.53 | -34.93% | 15 | 13 | 45.46% |
| SPXL240712C00151000 | 2024-06-17 2:03PM EDT | 151.00 | 3.70 | 2.20 | 3.60 | 0.00 | - | 1 | 0 | 39.34% |
| SPXL240712C00155000 | 2024-06-21 3:01PM EDT | 155.00 | 1.30 | 1.00 | 1.65 | -0.40 | -23.53% | 3 | 4 | 33.11% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240712P00085000 | 2024-06-03 11:07AM EDT | 85.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 152.34% |
| SPXL240712P00115000 | 2024-06-12 9:57AM EDT | 115.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 21 | 14 | 80.96% |
| SPXL240712P00117000 | 2024-06-04 12:50PM EDT | 117.00 | 1.65 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 77.00% |
| SPXL240712P00119000 | 2024-06-04 2:56PM EDT | 119.00 | 1.75 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 73.05% |
| SPXL240712P00120000 | 2024-06-07 10:24AM EDT | 120.00 | 1.05 | 0.00 | 2.40 | 0.00 | - | 1 | 2 | 70.85% |
| SPXL240712P00122000 | 2024-06-03 12:21PM EDT | 122.00 | 3.10 | 0.00 | 2.45 | 0.00 | - | 1 | 1 | 66.92% |
| SPXL240712P00123000 | 2024-06-06 11:56AM EDT | 123.00 | 1.36 | 0.00 | 2.45 | 0.00 | - | - | 1 | 64.75% |
| SPXL240712P00125000 | 2024-06-21 2:21PM EDT | 125.00 | 0.40 | 0.00 | 0.70 | -1.00 | -71.43% | 1 | 6 | 51.56% |
| SPXL240712P00128000 | 2024-05-31 3:59PM EDT | 128.00 | 4.20 | 0.00 | 2.30 | 0.00 | - | 2 | 2 | 52.83% |
| SPXL240712P00129000 | 2024-05-31 1:53PM EDT | 129.00 | 6.10 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 51.39% |
| SPXL240712P00130000 | 2024-06-12 10:20AM EDT | 130.00 | 1.20 | 0.00 | 2.50 | 0.00 | - | 1 | 16 | 64.58% |
| SPXL240712P00130500 | 2024-06-07 3:56PM EDT | 130.50 | 2.63 | 0.00 | 2.50 | 0.00 | - | 4 | 5 | 63.33% |
| SPXL240712P00131000 | 2024-06-07 9:30AM EDT | 131.00 | 3.00 | 0.55 | 1.45 | 0.00 | - | 2 | 13 | 50.24% |
| SPXL240712P00132000 | 2024-06-21 2:12PM EDT | 132.00 | 1.01 | 0.00 | 2.40 | -0.69 | -40.59% | 1 | 3 | 58.52% |
| SPXL240712P00135000 | 2024-06-17 10:13AM EDT | 135.00 | 1.50 | 0.00 | 2.80 | 0.00 | - | 2 | 6 | 54.79% |
| SPXL240712P00136000 | 2024-06-18 2:06PM EDT | 136.00 | 1.15 | 0.00 | 2.35 | 0.00 | - | 2 | 9 | 47.93% |
| SPXL240712P00138000 | 2024-06-21 11:54AM EDT | 138.00 | 1.50 | 0.00 | 1.90 | -0.68 | -31.19% | 3 | 5 | 38.60% |
| SPXL240712P00139000 | 2024-06-11 3:05PM EDT | 139.00 | 4.82 | 1.00 | 3.40 | 0.00 | - | - | 10 | 49.18% |
| SPXL240712P00140000 | 2024-06-21 12:23PM EDT | 140.00 | 2.00 | 1.50 | 2.30 | -0.71 | -26.20% | 20 | 23 | 37.06% |
| SPXL240712P00141000 | 2024-06-17 2:19PM EDT | 141.00 | 2.27 | 1.00 | 4.30 | 0.00 | - | 2 | 5 | 50.56% |
| SPXL240712P00142000 | 2024-06-21 2:12PM EDT | 142.00 | 2.75 | 2.40 | 3.00 | -0.15 | -5.17% | 2 | 4 | 37.23% |
| SPXL240712P00143000 | 2024-06-18 10:24AM EDT | 143.00 | 2.80 | 2.70 | 4.30 | 0.00 | - | 1 | 5 | 44.26% |
| SPXL240712P00144000 | 2024-06-20 12:24PM EDT | 144.00 | 3.20 | 1.30 | 4.20 | 0.00 | - | 2 | 5 | 40.25% |
| SPXL240712P00145000 | 2024-06-21 2:50PM EDT | 145.00 | 3.80 | 3.50 | 3.90 | -0.40 | -9.52% | 10 | 27 | 34.66% |
| SPXL240712P00147000 | 2024-06-21 11:08AM EDT | 147.00 | 4.45 | 4.10 | 5.80 | -0.15 | -3.26% | 2 | 10 | 41.36% |
© 2024 Yahoo. Tutti i diritti riservati.