Italia markets close in 3 hours 9 minutes

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

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
146,74-1,05 (-0,71%)
Alla chiusura: 04:00PM EDT
147,05 +0,31 (+0,21%)
Preborsa: 08:15AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPXL240719C000500002024-02-02 2:57PM EDT50.0066.0075.1080.000.00-100.00%
SPXL240719C000550002024-03-19 10:33AM EDT55.0072.0059.0063.500.00-110.00%
SPXL240719C000600002024-03-08 10:47AM EDT60.0070.8068.7073.500.00-120.00%
SPXL240719C000650002024-02-13 11:07AM EDT65.0051.2561.5066.000.00-140.00%
SPXL240719C000700002024-02-07 12:19PM EDT70.0049.7555.1059.900.00-260.00%
SPXL240719C000750002024-04-25 11:09AM EDT75.0041.1658.1062.300.00-530.00%
SPXL240719C000760002024-01-02 4:36PM EDT76.0030.0037.2040.500.00-110.00%
SPXL240719C000770002024-01-22 4:49PM EDT77.0035.0539.5044.000.00--10.00%
SPXL240719C000780002024-04-19 1:10PM EDT78.0038.2255.8060.100.00-110.00%
SPXL240719C000800002024-06-18 2:28PM EDT80.0068.600.000.000.00-20730.00%
SPXL240719C000810002024-01-05 11:13AM EDT81.0025.4036.5039.800.00-16190.00%
SPXL240719C000820002024-02-15 3:02PM EDT82.0040.9243.0047.900.00-120.00%
SPXL240719C000830002023-12-26 10:32AM EDT83.0027.4031.3034.000.00-220.00%
SPXL240719C000840002024-03-07 1:24PM EDT84.0046.6246.0050.500.00-330.00%
SPXL240719C000850002024-05-23 1:53PM EDT85.0051.2559.9064.200.00-723105.37%
SPXL240719C000860002024-03-25 3:27PM EDT86.0048.3033.3038.000.00-160.00%
SPXL240719C000870002024-01-11 1:56PM EDT87.0022.3934.0038.300.00-110.00%
SPXL240719C000880002024-04-19 12:18PM EDT88.0028.5046.0050.300.00-380.00%
SPXL240719C000890002024-01-18 4:30PM EDT89.0021.9032.1035.000.00-150.00%
SPXL240719C000900002024-06-21 10:41AM EDT90.0056.770.000.000.00-2720.00%
SPXL240719C000910002024-04-17 12:13PM EDT91.0029.1343.1047.400.00-3100.00%
SPXL240719C000920002024-01-08 10:39AM EDT92.0017.190.000.000.00-1230.00%
SPXL240719C000930002024-03-20 11:11AM EDT93.0039.4022.0026.000.00-5230.00%
SPXL240719C000940002024-04-10 10:34AM EDT94.0036.6034.7039.500.00-1210.00%
SPXL240719C000950002024-06-21 1:40PM EDT95.0051.770.000.000.00-1410.00%
SPXL240719C000960002024-06-05 2:52PM EDT96.0042.900.000.000.00-1060.00%
SPXL240719C000970002024-05-30 2:16PM EDT97.0035.050.000.000.00-1210.00%
SPXL240719C000980002024-05-20 10:07AM EDT98.0040.0049.1053.100.00-611127.93%
SPXL240719C000990002024-05-03 10:08AM EDT99.0025.8033.2037.000.00-1280.00%
SPXL240719C001000002024-06-12 10:47AM EDT100.0045.580.000.000.00-11450.00%
SPXL240719C001050002024-06-21 10:41AM EDT105.0041.910.000.000.00-21450.00%
SPXL240719C001100002024-06-21 9:55AM EDT110.0036.000.000.000.00-202630.00%
SPXL240719C001120002024-05-17 2:49PM EDT112.0024.2230.9035.300.00-4464.75%
SPXL240719C001130002024-05-03 10:22AM EDT113.0013.9020.0023.900.00-100.00%
SPXL240719C001140002024-06-20 1:18PM EDT114.0033.880.000.000.00-1100.00%
SPXL240719C001150002024-06-18 10:46AM EDT115.0033.710.000.000.00-72780.00%
SPXL240719C001170002024-05-02 2:38PM EDT117.009.5016.3020.400.00-580.00%
SPXL240719C001180002024-05-30 1:14PM EDT118.0016.480.000.000.00-31380.00%
SPXL240719C001190002024-05-07 11:06AM EDT119.0014.0019.2023.000.00-130.00%
SPXL240719C001200002024-06-20 10:17AM EDT120.0029.720.000.000.00-192920.00%
SPXL240719C001210002024-06-20 2:33PM EDT121.0028.220.000.000.00-190.00%
SPXL240719C001220002024-06-06 12:54PM EDT122.0018.550.000.000.00-14390.00%
SPXL240719C001230002024-05-03 2:44PM EDT123.008.8012.1014.800.00-1090.00%
SPXL240719C001240002024-06-12 12:29PM EDT124.0022.240.000.000.00-4100.00%
SPXL240719C001250002024-06-18 2:38PM EDT125.0024.200.000.000.00-24660.00%
SPXL240719C001300002024-06-21 3:49PM EDT130.0018.020.000.000.00-32420.00%
SPXL240719C001350002024-06-21 2:46PM EDT135.0014.000.000.000.00-82580.00%
SPXL240719C001400002024-06-21 3:37PM EDT140.009.980.000.000.00-107500.00%
SPXL240719C001450002024-06-21 3:59PM EDT145.006.400.000.000.00-724850.00%
SPXL240719C001500002024-06-21 2:18PM EDT150.003.800.000.000.00-125071.56%
SPXL240719C001550002024-06-21 3:38PM EDT155.002.090.000.000.00-1172616.25%
SPXL240719C001600002024-06-21 3:53PM EDT160.001.000.000.000.00-211646.25%
SPXL240719C001650002024-06-21 1:23PM EDT165.000.400.000.000.00-114812.50%
SPXL240719C001700002024-06-18 2:00PM EDT170.000.460.000.000.00-16312.50%
SPXL240719C001750002024-06-17 3:03PM EDT175.000.100.000.000.00-3512.50%
SPXL240719C001800002024-06-18 10:37AM EDT180.000.100.000.000.00-51212.50%
SPXL240719C001850002024-03-08 12:20PM EDT185.000.550.250.900.00-1154.69%
SPXL240719C001900002024-03-21 12:57PM EDT190.000.500.000.500.00--150.93%
SPXL240719C001950002024-06-18 1:05PM EDT195.000.050.000.000.00-2325.00%
SPXL240719C002000002024-06-17 12:47PM EDT200.000.050.000.000.00-312225.00%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPXL240719P000500002024-06-13 2:11PM EDT50.000.050.000.000.00-128850.00%
SPXL240719P000550002024-06-18 10:19AM EDT55.000.100.000.000.00-19550.00%
SPXL240719P000600002024-06-18 10:20AM EDT60.000.100.000.000.00-110450.00%
SPXL240719P000650002024-05-15 3:55PM EDT65.000.420.002.150.00-391188.77%
SPXL240719P000700002024-05-23 3:26PM EDT70.000.250.002.200.00-17189174.41%
SPXL240719P000750002024-05-30 2:28PM EDT75.000.200.000.000.00-15150.00%
SPXL240719P000760002024-05-06 3:59PM EDT76.000.450.050.450.00-1013120.31%
SPXL240719P000770002024-05-17 11:26AM EDT77.000.200.002.200.00-11154.79%
SPXL240719P000800002024-05-23 1:25PM EDT80.000.400.000.400.00-459108.20%
SPXL240719P000820002024-02-26 12:06PM EDT82.001.900.801.500.00-11143.16%
SPXL240719P000830002024-03-18 1:33PM EDT83.000.802.052.600.00-11167.41%
SPXL240719P000840002024-05-10 9:31AM EDT84.000.250.000.500.00-3317103.81%
SPXL240719P000850002024-06-12 11:08AM EDT85.000.150.000.000.00-73850.00%
SPXL240719P000860002024-04-12 12:48PM EDT86.002.150.000.950.00-13111.33%
SPXL240719P000870002024-04-08 11:45AM EDT87.001.620.401.150.00-12120.12%
SPXL240719P000880002024-02-02 10:38AM EDT88.004.102.052.250.00-11150.12%
SPXL240719P000890002023-12-06 1:56PM EDT89.009.707.107.400.00-1828221.00%
SPXL240719P000900002024-06-13 12:00PM EDT90.000.120.000.000.00-811250.00%
SPXL240719P000910002024-05-07 10:46AM EDT91.000.970.050.550.00-1493.26%
SPXL240719P000920002024-04-01 3:44PM EDT92.001.701.002.300.00-126130.08%
SPXL240719P000930002024-06-10 2:09PM EDT93.000.050.000.000.00-8925.00%
SPXL240719P000940002024-04-04 3:47PM EDT94.002.600.801.550.00-12115.11%
SPXL240719P000950002024-06-20 1:59PM EDT95.000.070.000.000.00-1210125.00%
SPXL240719P000960002024-04-22 10:38AM EDT96.003.800.000.000.00-1025.00%
SPXL240719P000970002024-06-13 11:29AM EDT97.000.400.000.000.00-17425.00%
SPXL240719P000980002024-04-15 1:53PM EDT98.004.050.000.000.00-11225.00%
SPXL240719P000990002024-06-13 11:54AM EDT99.000.300.000.000.00-1825.00%
SPXL240719P001000002024-06-20 2:41PM EDT100.000.140.000.000.00-1058125.00%
SPXL240719P001050002024-06-13 2:37PM EDT105.000.320.000.000.00-315725.00%
SPXL240719P001060002024-05-07 1:47PM EDT106.002.100.350.850.00-1276.51%
SPXL240719P001080002024-05-01 10:40AM EDT108.005.000.952.550.00--195.02%
SPXL240719P001100002024-06-21 2:05PM EDT110.000.380.000.000.00-134925.00%
SPXL240719P001110002024-06-18 10:10AM EDT111.000.330.000.000.00-41425.00%
SPXL240719P001120002024-06-20 12:50PM EDT112.000.320.000.000.00-2625.00%
SPXL240719P001130002024-05-10 10:51AM EDT113.002.580.501.200.00-6769.39%
SPXL240719P001140002024-05-10 10:51AM EDT114.002.730.551.250.00-2268.46%
SPXL240719P001150002024-06-21 3:30PM EDT115.000.450.000.000.00-216025.00%
SPXL240719P001160002024-06-10 3:59PM EDT116.000.900.000.000.00-1425.00%
SPXL240719P001170002024-06-17 2:17PM EDT117.000.700.000.000.00-31925.00%
SPXL240719P001180002024-06-17 3:18PM EDT118.000.500.000.000.00-31612.50%
SPXL240719P001190002024-06-20 3:58PM EDT119.000.350.000.000.00-11512.50%
SPXL240719P001200002024-06-20 12:00PM EDT120.000.500.000.000.00-526012.50%
SPXL240719P001210002024-06-21 2:04PM EDT121.000.650.000.000.00-202912.50%
SPXL240719P001220002024-06-17 1:32PM EDT122.000.700.000.000.00-1112.50%
SPXL240719P001230002024-06-11 10:05AM EDT123.001.570.000.000.00-23212.50%
SPXL240719P001240002024-06-21 1:30PM EDT124.000.700.000.000.00-3912.50%
SPXL240719P001250002024-06-21 3:21PM EDT125.000.760.000.000.00-528812.50%
SPXL240719P001300002024-06-21 1:00PM EDT130.001.110.000.000.00-430912.50%
SPXL240719P001350002024-06-21 3:38PM EDT135.001.670.000.000.00-202776.25%
SPXL240719P001400002024-06-21 3:20PM EDT140.002.650.000.000.00-854783.13%
SPXL240719P001450002024-06-21 3:59PM EDT145.004.400.000.000.00-191161.56%
SPXL240719P001500002024-06-21 9:35AM EDT150.006.750.000.000.00-301390.00%
SPXL240719P001550002024-06-21 1:05PM EDT155.009.650.000.000.00-960.00%
SPXL240719P001600002024-06-17 11:45AM EDT160.0015.290.000.000.00-1860.00%
SPXL240719P001700002024-06-17 11:48AM EDT170.0024.800.000.000.00-600.00%
SPXL240719P001750002024-04-17 12:57PM EDT175.0059.1037.5041.700.00-20133.75%