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
61.678,46 -86,66 (-0,14%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240719C00050000 | 2024-02-02 2:57PM EDT | 50.00 | 66.00 | 75.10 | 80.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240719C00055000 | 2024-03-19 10:33AM EDT | 55.00 | 72.00 | 59.00 | 63.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL240719C00060000 | 2024-03-08 10:47AM EDT | 60.00 | 70.80 | 68.70 | 73.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPXL240719C00065000 | 2024-02-13 11:07AM EDT | 65.00 | 51.25 | 61.50 | 66.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPXL240719C00070000 | 2024-02-07 12:19PM EDT | 70.00 | 49.75 | 55.10 | 59.90 | 0.00 | - | 2 | 6 | 0.00% |
| SPXL240719C00075000 | 2024-04-25 11:09AM EDT | 75.00 | 41.16 | 58.10 | 62.30 | 0.00 | - | 5 | 3 | 0.00% |
| SPXL240719C00076000 | 2024-01-02 4:36PM EDT | 76.00 | 30.00 | 37.20 | 40.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL240719C00077000 | 2024-01-22 4:49PM EDT | 77.00 | 35.05 | 39.50 | 44.00 | 0.00 | - | - | 1 | 0.00% |
| SPXL240719C00078000 | 2024-04-19 1:10PM EDT | 78.00 | 38.22 | 55.80 | 60.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL240719C00080000 | 2024-05-17 9:50AM EDT | 80.00 | 55.31 | 62.40 | 66.70 | 0.00 | - | 5 | 15 | 148.05% |
| SPXL240719C00081000 | 2024-01-05 11:13AM EDT | 81.00 | 25.40 | 36.50 | 39.80 | 0.00 | - | 16 | 19 | 0.00% |
| SPXL240719C00082000 | 2024-02-15 3:02PM EDT | 82.00 | 40.92 | 43.00 | 47.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPXL240719C00083000 | 2023-12-26 10:32AM EDT | 83.00 | 27.40 | 31.30 | 34.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXL240719C00084000 | 2024-03-07 1:24PM EDT | 84.00 | 46.62 | 46.00 | 50.50 | 0.00 | - | 3 | 3 | 0.00% |
| SPXL240719C00085000 | 2024-05-23 1:53PM EDT | 85.00 | 51.25 | 57.40 | 61.80 | 0.00 | - | 7 | 23 | 66.02% |
| SPXL240719C00086000 | 2024-03-25 3:27PM EDT | 86.00 | 48.30 | 33.30 | 38.00 | 0.00 | - | 1 | 6 | 0.00% |
| SPXL240719C00087000 | 2024-01-11 1:56PM EDT | 87.00 | 22.39 | 34.00 | 38.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL240719C00088000 | 2024-04-19 12:18PM EDT | 88.00 | 28.50 | 46.00 | 50.30 | 0.00 | - | 3 | 8 | 0.00% |
| SPXL240719C00089000 | 2024-01-18 4:30PM EDT | 89.00 | 21.90 | 32.10 | 35.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPXL240719C00090000 | 2024-05-29 11:23AM EDT | 90.00 | 43.70 | 52.50 | 56.80 | 0.00 | - | 1 | 72 | 66.80% |
| SPXL240719C00091000 | 2024-04-17 12:13PM EDT | 91.00 | 29.13 | 43.10 | 47.40 | 0.00 | - | 3 | 10 | 0.00% |
| SPXL240719C00092000 | 2024-01-08 10:39AM EDT | 92.00 | 17.19 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SPXL240719C00093000 | 2024-03-20 11:11AM EDT | 93.00 | 39.40 | 22.00 | 26.00 | 0.00 | - | 5 | 23 | 0.00% |
| SPXL240719C00094000 | 2024-04-10 10:34AM EDT | 94.00 | 36.60 | 34.70 | 39.50 | 0.00 | - | 1 | 21 | 0.00% |
| SPXL240719C00095000 | 2024-06-14 12:15PM EDT | 95.00 | 48.95 | 47.60 | 51.90 | +7.42 | +17.87% | 3 | 41 | 67.19% |
| SPXL240719C00096000 | 2024-06-05 2:52PM EDT | 96.00 | 42.90 | 46.60 | 50.90 | 0.00 | - | 10 | 6 | 65.72% |
| SPXL240719C00097000 | 2024-05-30 2:16PM EDT | 97.00 | 35.05 | 45.60 | 50.00 | 0.00 | - | 1 | 21 | 66.80% |
| SPXL240719C00098000 | 2024-05-20 10:07AM EDT | 98.00 | 40.00 | 44.60 | 49.00 | 0.00 | - | 6 | 11 | 65.33% |
| SPXL240719C00099000 | 2024-05-03 10:08AM EDT | 99.00 | 25.80 | 33.20 | 37.00 | 0.00 | - | 1 | 28 | 0.00% |
| SPXL240719C00100000 | 2024-06-12 10:47AM EDT | 100.00 | 45.58 | 42.70 | 47.00 | 0.00 | - | 1 | 145 | 64.45% |
| SPXL240719C00105000 | 2024-06-05 3:49PM EDT | 105.00 | 33.95 | 37.80 | 42.10 | 0.00 | - | 2 | 147 | 60.35% |
| SPXL240719C00110000 | 2024-06-12 9:44AM EDT | 110.00 | 35.20 | 32.90 | 37.20 | 0.00 | - | 10 | 272 | 55.47% |
| SPXL240719C00112000 | 2024-05-17 2:49PM EDT | 112.00 | 24.22 | 30.90 | 35.30 | 0.00 | - | 4 | 4 | 53.59% |
| SPXL240719C00113000 | 2024-05-03 10:22AM EDT | 113.00 | 13.90 | 20.00 | 23.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240719C00114000 | 2024-05-03 9:31AM EDT | 114.00 | 14.00 | 19.10 | 23.00 | 0.00 | - | 11 | 10 | 0.00% |
| SPXL240719C00115000 | 2024-06-05 2:53PM EDT | 115.00 | 24.52 | 28.00 | 32.40 | 0.00 | - | 1 | 271 | 51.03% |
| SPXL240719C00117000 | 2024-05-02 2:38PM EDT | 117.00 | 9.50 | 16.30 | 20.40 | 0.00 | - | 5 | 8 | 0.00% |
| SPXL240719C00118000 | 2024-05-30 1:14PM EDT | 118.00 | 16.48 | 25.10 | 29.50 | 0.00 | - | 31 | 38 | 73.76% |
| SPXL240719C00119000 | 2024-05-07 11:06AM EDT | 119.00 | 14.00 | 19.20 | 23.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPXL240719C00120000 | 2024-06-13 12:37PM EDT | 120.00 | 24.00 | 23.20 | 27.60 | 0.00 | - | 5 | 303 | 70.59% |
| SPXL240719C00121000 | 2024-05-31 3:59PM EDT | 121.00 | 15.25 | 22.30 | 26.60 | 0.00 | - | 2 | 9 | 68.56% |
| SPXL240719C00122000 | 2024-06-06 12:54PM EDT | 122.00 | 18.55 | 21.40 | 25.70 | 0.00 | - | 14 | 39 | 67.38% |
| SPXL240719C00123000 | 2024-05-03 2:44PM EDT | 123.00 | 8.80 | 12.10 | 14.80 | 0.00 | - | 10 | 9 | 0.00% |
| SPXL240719C00124000 | 2024-06-12 12:29PM EDT | 124.00 | 22.24 | 19.50 | 23.60 | 0.00 | - | 4 | 10 | 62.43% |
| SPXL240719C00125000 | 2024-06-14 1:41PM EDT | 125.00 | 20.29 | 18.60 | 22.90 | +0.44 | +2.22% | 20 | 466 | 62.88% |
| SPXL240719C00130000 | 2024-06-14 10:34AM EDT | 130.00 | 14.15 | 14.10 | 18.40 | -2.29 | -13.93% | 8 | 245 | 56.15% |
| SPXL240719C00135000 | 2024-06-14 3:41PM EDT | 135.00 | 12.20 | 10.20 | 14.30 | +0.25 | +2.09% | 6 | 241 | 51.12% |
| SPXL240719C00140000 | 2024-06-14 3:35PM EDT | 140.00 | 8.20 | 8.20 | 9.20 | -0.18 | -2.15% | 10 | 762 | 38.50% |
| SPXL240719C00145000 | 2024-06-14 3:48PM EDT | 145.00 | 5.00 | 5.20 | 6.40 | 0.00 | - | 129 | 629 | 37.53% |
| SPXL240719C00150000 | 2024-06-14 3:58PM EDT | 150.00 | 2.95 | 2.90 | 4.00 | -0.20 | -6.35% | 12 | 399 | 35.43% |
| SPXL240719C00155000 | 2024-06-14 3:23PM EDT | 155.00 | 1.65 | 1.50 | 1.85 | +0.18 | +12.24% | 13 | 193 | 30.63% |
| SPXL240719C00160000 | 2024-06-12 3:28PM EDT | 160.00 | 0.80 | 0.00 | 1.15 | 0.00 | - | 18 | 56 | 32.01% |
| SPXL240719C00165000 | 2024-06-13 3:32PM EDT | 165.00 | 0.50 | 0.05 | 0.55 | 0.00 | - | 1 | 39 | 31.15% |
| SPXL240719C00170000 | 2024-06-12 9:30AM EDT | 170.00 | 0.50 | 0.00 | 0.30 | +0.26 | +108.33% | 4 | 18 | 31.81% |
| SPXL240719C00175000 | 2024-06-04 11:15AM EDT | 175.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 3 | 6 | 59.30% |
| SPXL240719C00180000 | 2024-03-21 10:13AM EDT | 180.00 | 1.03 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 44.65% |
| SPXL240719C00185000 | 2024-03-08 12:20PM EDT | 185.00 | 0.55 | 0.25 | 0.90 | 0.00 | - | 1 | 1 | 50.32% |
| SPXL240719C00190000 | 2024-03-21 12:57PM EDT | 190.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | - | 1 | 52.95% |
| SPXL240719C00195000 | 2024-03-26 10:51AM EDT | 195.00 | 0.31 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 63.77% |
| SPXL240719C00200000 | 2024-06-14 12:12PM EDT | 200.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 121 | 43.16% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240719P00050000 | 2024-06-13 2:11PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 288 | 139.84% |
| SPXL240719P00055000 | 2024-04-15 3:57PM EDT | 55.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 1 | 96 | 142.58% |
| SPXL240719P00060000 | 2024-05-23 11:06AM EDT | 60.00 | 0.17 | 0.00 | 2.15 | 0.00 | - | 76 | 104 | 177.34% |
| SPXL240719P00065000 | 2024-05-15 3:55PM EDT | 65.00 | 0.42 | 0.00 | 2.15 | 0.00 | - | 3 | 91 | 162.89% |
| SPXL240719P00070000 | 2024-05-23 3:26PM EDT | 70.00 | 0.25 | 0.05 | 2.20 | 0.00 | - | 17 | 189 | 151.03% |
| SPXL240719P00075000 | 2024-05-30 2:28PM EDT | 75.00 | 0.20 | 0.05 | 2.20 | 0.00 | - | 1 | 51 | 138.53% |
| SPXL240719P00076000 | 2024-05-06 3:59PM EDT | 76.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 10 | 13 | 103.32% |
| SPXL240719P00077000 | 2024-05-17 11:26AM EDT | 77.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 133.06% |
| SPXL240719P00080000 | 2024-05-23 1:25PM EDT | 80.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 4 | 59 | 92.77% |
| SPXL240719P00082000 | 2024-02-26 12:06PM EDT | 82.00 | 1.90 | 0.80 | 1.50 | 0.00 | - | 1 | 1 | 122.90% |
| SPXL240719P00083000 | 2024-03-18 1:33PM EDT | 83.00 | 0.80 | 2.05 | 2.60 | 0.00 | - | 1 | 1 | 143.87% |
| SPXL240719P00084000 | 2024-05-10 9:31AM EDT | 84.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 33 | 17 | 88.87% |
| SPXL240719P00085000 | 2024-06-12 11:08AM EDT | 85.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 7 | 38 | 115.72% |
| SPXL240719P00086000 | 2024-04-12 12:48PM EDT | 86.00 | 2.15 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 95.26% |
| SPXL240719P00087000 | 2024-04-08 11:45AM EDT | 87.00 | 1.62 | 0.40 | 1.15 | 0.00 | - | 1 | 2 | 102.78% |
| SPXL240719P00088000 | 2024-02-02 10:38AM EDT | 88.00 | 4.10 | 2.05 | 2.25 | 0.00 | - | 1 | 1 | 128.71% |
| SPXL240719P00089000 | 2023-12-06 1:56PM EDT | 89.00 | 9.70 | 7.10 | 7.40 | 0.00 | - | 18 | 28 | 190.26% |
| SPXL240719P00090000 | 2024-06-13 12:00PM EDT | 90.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 8 | 112 | 78.81% |
| SPXL240719P00091000 | 2024-05-07 10:46AM EDT | 91.00 | 0.97 | 0.05 | 0.55 | 0.00 | - | 1 | 4 | 79.49% |
| SPXL240719P00092000 | 2024-04-01 3:44PM EDT | 92.00 | 1.70 | 1.00 | 2.30 | 0.00 | - | 1 | 26 | 111.23% |
| SPXL240719P00093000 | 2024-06-10 2:09PM EDT | 93.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | 8 | 9 | 100.24% |
| SPXL240719P00094000 | 2024-04-04 3:47PM EDT | 94.00 | 2.60 | 0.80 | 1.55 | 0.00 | - | 1 | 2 | 98.24% |
| SPXL240719P00095000 | 2024-06-13 12:44PM EDT | 95.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 10 | 110 | 70.85% |
| SPXL240719P00096000 | 2024-04-22 10:38AM EDT | 96.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL240719P00097000 | 2024-06-13 11:29AM EDT | 97.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 74 | 67.77% |
| SPXL240719P00098000 | 2024-04-15 1:53PM EDT | 98.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| SPXL240719P00099000 | 2024-06-13 11:54AM EDT | 99.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 1 | 8 | 65.82% |
| SPXL240719P00100000 | 2024-06-14 3:56PM EDT | 100.00 | 0.13 | 0.05 | 0.45 | -0.32 | -71.11% | 3 | 579 | 63.28% |
| SPXL240719P00105000 | 2024-06-13 2:37PM EDT | 105.00 | 0.32 | 0.10 | 0.60 | 0.00 | - | 3 | 157 | 59.47% |
| SPXL240719P00106000 | 2024-05-07 1:47PM EDT | 106.00 | 2.10 | 0.35 | 0.85 | 0.00 | - | 1 | 2 | 64.60% |
| SPXL240719P00108000 | 2024-05-01 10:40AM EDT | 108.00 | 5.00 | 0.95 | 2.55 | 0.00 | - | - | 1 | 80.37% |
| SPXL240719P00110000 | 2024-06-12 10:26AM EDT | 110.00 | 0.50 | 0.25 | 0.70 | 0.00 | - | 1 | 349 | 55.37% |
| SPXL240719P00111000 | 2024-06-10 1:54PM EDT | 111.00 | 0.44 | 0.30 | 2.55 | -0.20 | -31.25% | 1 | 16 | 70.31% |
| SPXL240719P00112000 | 2024-06-03 1:11PM EDT | 112.00 | 1.80 | 0.30 | 2.60 | 0.00 | - | 1 | 6 | 68.85% |
| SPXL240719P00113000 | 2024-05-10 10:51AM EDT | 113.00 | 2.58 | 0.50 | 1.20 | 0.00 | - | 6 | 7 | 58.13% |
| SPXL240719P00114000 | 2024-05-10 10:51AM EDT | 114.00 | 2.73 | 0.55 | 1.25 | 0.00 | - | 2 | 2 | 57.32% |
| SPXL240719P00115000 | 2024-06-12 12:24PM EDT | 115.00 | 0.61 | 0.10 | 2.70 | 0.00 | - | 10 | 141 | 62.82% |
| SPXL240719P00116000 | 2024-06-10 3:59PM EDT | 116.00 | 0.90 | 0.00 | 1.40 | 0.00 | - | 1 | 4 | 50.76% |
| SPXL240719P00117000 | 2024-06-05 12:18PM EDT | 117.00 | 1.38 | 0.50 | 2.75 | 0.00 | - | 7 | 20 | 62.01% |
| SPXL240719P00118000 | 2024-06-13 10:25AM EDT | 118.00 | 0.60 | 0.45 | 0.95 | 0.00 | - | 1 | 15 | 51.51% |
| SPXL240719P00119000 | 2024-06-07 11:21AM EDT | 119.00 | 1.30 | 0.00 | 2.85 | 0.00 | - | 1 | 14 | 56.06% |
| SPXL240719P00120000 | 2024-06-13 2:19PM EDT | 120.00 | 0.80 | 0.10 | 0.85 | +0.10 | +14.29% | 10 | 268 | 46.83% |
| SPXL240719P00121000 | 2024-06-13 10:26AM EDT | 121.00 | 0.77 | 0.25 | 1.05 | 0.00 | - | 2 | 9 | 47.97% |
| SPXL240719P00122000 | 2024-06-05 2:56PM EDT | 122.00 | 1.80 | 0.40 | 1.05 | 0.00 | - | 1 | 2 | 46.31% |
| SPXL240719P00123000 | 2024-06-11 10:05AM EDT | 123.00 | 1.57 | 0.00 | 1.05 | 0.00 | - | 2 | 32 | 44.68% |
| SPXL240719P00124000 | 2024-06-14 3:03PM EDT | 124.00 | 1.02 | 0.65 | 1.05 | +0.12 | +13.33% | 1 | 9 | 43.04% |
| SPXL240719P00125000 | 2024-06-14 11:13AM EDT | 125.00 | 1.23 | 1.00 | 1.15 | +0.13 | +11.82% | 2 | 278 | 42.55% |
| SPXL240719P00130000 | 2024-06-14 1:52PM EDT | 130.00 | 1.65 | 1.50 | 1.60 | +0.10 | +6.45% | 90 | 346 | 38.46% |
| SPXL240719P00135000 | 2024-06-14 11:49AM EDT | 135.00 | 2.84 | 1.90 | 2.45 | +0.62 | +27.93% | 7 | 234 | 35.72% |
| SPXL240719P00140000 | 2024-06-14 3:14PM EDT | 140.00 | 3.68 | 3.50 | 3.70 | +0.28 | +8.24% | 195 | 405 | 32.90% |
| SPXL240719P00145000 | 2024-06-14 2:43PM EDT | 145.00 | 6.12 | 3.70 | 5.60 | +0.76 | +14.18% | 23 | 70 | 30.54% |
| SPXL240719P00150000 | 2024-06-14 3:03PM EDT | 150.00 | 8.56 | 6.70 | 8.60 | -1.09 | -11.30% | 11 | 41 | 30.47% |
| SPXL240719P00155000 | 2024-06-14 11:37AM EDT | 155.00 | 12.60 | 9.80 | 14.00 | -7.90 | -38.54% | 1 | 1 | 42.19% |
| SPXL240719P00160000 | 2024-06-11 12:04PM EDT | 160.00 | 22.50 | 14.10 | 18.40 | 0.00 | - | 1 | 18 | 46.27% |
| SPXL240719P00170000 | 2024-06-03 12:53PM EDT | 170.00 | 40.60 | 23.60 | 27.90 | 0.00 | - | 6 | 6 | 56.13% |
| SPXL240719P00175000 | 2024-04-17 12:57PM EDT | 175.00 | 59.10 | 37.50 | 41.70 | 0.00 | - | 2 | 0 | 108.59% |
© 2024 Yahoo. Tutti i diritti riservati.