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'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240726C00125000 | 2024-06-11 11:18AM EDT | 125.00 | 15.40 | 21.30 | 25.40 | 0.00 | - | - | 10 | 50.53% |
| SPXL240726C00129000 | 2024-06-11 1:18PM EDT | 129.00 | 12.88 | 17.60 | 21.90 | 0.00 | - | - | 3 | 64.45% |
| SPXL240726C00130000 | 2024-06-20 1:11PM EDT | 130.00 | 19.13 | 16.70 | 21.00 | 0.00 | - | 16 | 18 | 63.04% |
| SPXL240726C00132000 | 2024-06-12 3:31PM EDT | 132.00 | 13.75 | 15.00 | 19.30 | 0.00 | - | - | 1 | 60.80% |
| SPXL240726C00135000 | 2024-06-20 1:36PM EDT | 135.00 | 14.25 | 12.60 | 16.50 | 0.00 | - | 23 | 27 | 55.47% |
| SPXL240726C00138000 | 2024-06-12 11:54AM EDT | 138.00 | 10.83 | 10.00 | 14.30 | 0.00 | - | - | 3 | 53.63% |
| SPXL240726C00138500 | 2024-06-07 1:47PM EDT | 138.50 | 7.30 | 11.20 | 13.00 | 0.00 | - | 4 | 2 | 47.46% |
| SPXL240726C00139500 | 2024-06-18 10:20AM EDT | 139.50 | 12.75 | 9.00 | 12.50 | 0.00 | - | 1 | 1 | 48.18% |
| SPXL240726C00140000 | 2024-06-12 12:12PM EDT | 140.00 | 9.46 | 9.90 | 12.00 | 0.00 | - | - | 5 | 46.97% |
| SPXL240726C00140500 | 2024-06-12 2:56PM EDT | 140.50 | 8.00 | 9.00 | 12.30 | 0.00 | - | - | 63 | 50.56% |
| SPXL240726C00142000 | 2024-06-18 11:13AM EDT | 142.00 | 10.22 | 8.80 | 10.30 | 0.00 | - | 1 | 2 | 43.83% |
| SPXL240726C00143000 | 2024-06-07 11:39AM EDT | 143.00 | 4.60 | 8.10 | 9.50 | 0.00 | - | 1 | 1 | 42.44% |
| SPXL240726C00144000 | 2024-06-17 3:01PM EDT | 144.00 | 9.10 | 7.00 | 8.50 | 0.00 | - | 6 | 3 | 39.82% |
| SPXL240726C00145000 | 2024-06-20 1:37PM EDT | 145.00 | 7.35 | 7.00 | 8.20 | 0.00 | - | 7 | 19 | 41.11% |
| SPXL240726C00146000 | 2024-06-20 1:37PM EDT | 146.00 | 6.85 | 5.50 | 7.00 | 0.00 | - | 6 | 8 | 37.18% |
| SPXL240726C00149000 | 2024-06-20 12:23PM EDT | 149.00 | 5.99 | 3.50 | 5.90 | 0.00 | - | 7 | 26 | 38.75% |
| SPXL240726C00150000 | 2024-06-21 12:20PM EDT | 150.00 | 5.21 | 4.30 | 4.90 | -1.27 | -19.60% | 5 | 42 | 35.44% |
| SPXL240726C00155000 | 2024-06-13 3:53PM EDT | 155.00 | 2.08 | 1.50 | 3.00 | 0.00 | - | 1 | 2 | 34.24% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240726P00124000 | 2024-06-13 2:32PM EDT | 124.00 | 1.12 | 0.00 | 3.20 | 0.00 | - | 15 | 15 | 52.19% |
| SPXL240726P00125000 | 2024-06-21 2:06PM EDT | 125.00 | 1.10 | 0.90 | 1.20 | -0.15 | -12.00% | 4 | 15 | 46.02% |
| SPXL240726P00126000 | 2024-06-10 12:57PM EDT | 126.00 | 2.25 | 0.00 | 2.75 | 0.00 | - | - | 1 | 59.40% |
| SPXL240726P00128000 | 2024-06-06 11:01AM EDT | 128.00 | 3.00 | 0.00 | 2.85 | 0.00 | - | - | 1 | 56.31% |
| SPXL240726P00130000 | 2024-06-20 12:22PM EDT | 130.00 | 1.37 | 1.30 | 2.75 | 0.00 | - | 1 | 8 | 51.56% |
| SPXL240726P00131000 | 2024-06-11 9:47AM EDT | 131.00 | 4.00 | 0.00 | 2.10 | 0.00 | - | - | 1 | 44.31% |
| SPXL240726P00132000 | 2024-06-13 3:55PM EDT | 132.00 | 1.57 | 1.60 | 3.30 | -0.20 | -11.30% | 3 | 4 | 51.78% |
| SPXL240726P00133000 | 2024-06-20 9:42AM EDT | 133.00 | 1.37 | 0.15 | 3.40 | 0.00 | - | 1 | 4 | 50.44% |
| SPXL240726P00134000 | 2024-06-14 1:26PM EDT | 134.00 | 2.35 | 1.80 | 2.40 | 0.00 | - | - | 2 | 41.03% |
| SPXL240726P00135000 | 2024-06-11 12:21PM EDT | 135.00 | 5.10 | 1.65 | 2.60 | 0.00 | - | - | 2 | 40.56% |
| SPXL240726P00135500 | 2024-06-13 1:46PM EDT | 135.50 | 3.10 | 1.20 | 3.50 | 0.00 | - | 2 | 0 | 45.91% |
| SPXL240726P00136500 | 2024-06-11 9:57AM EDT | 136.50 | 6.21 | 1.10 | 4.20 | 0.00 | - | - | 2 | 48.43% |
| SPXL240726P00137500 | 2024-06-11 9:47AM EDT | 137.50 | 6.50 | 2.45 | 4.90 | 0.00 | - | - | 10 | 50.67% |
| SPXL240726P00138000 | 2024-06-14 12:18PM EDT | 138.00 | 3.80 | 2.30 | 3.60 | 0.00 | - | 40 | 50 | 41.20% |
| SPXL240726P00138500 | 2024-06-10 2:25PM EDT | 138.50 | 6.39 | 2.35 | 3.50 | 0.00 | - | - | 1 | 39.45% |
| SPXL240726P00139000 | 2024-06-20 3:16PM EDT | 139.00 | 2.97 | 2.90 | 3.80 | 0.00 | - | 3 | 13 | 40.27% |
| SPXL240726P00140000 | 2024-06-21 3:29PM EDT | 140.00 | 3.62 | 2.15 | 5.00 | +0.22 | +6.47% | 9 | 26 | 45.40% |
| SPXL240726P00141000 | 2024-06-17 1:15PM EDT | 141.00 | 4.10 | 2.30 | 4.00 | +0.50 | +13.89% | 2 | 2 | 36.95% |
| SPXL240726P00142000 | 2024-06-14 10:02AM EDT | 142.00 | 5.50 | 3.70 | 5.60 | 0.00 | - | 2 | 2 | 44.07% |
| SPXL240726P00144000 | 2024-06-17 3:01PM EDT | 144.00 | 4.30 | 3.80 | 6.40 | 0.00 | - | 7 | 7 | 43.49% |
| SPXL240726P00145000 | 2024-06-20 12:30PM EDT | 145.00 | 5.00 | 3.40 | 7.00 | 0.00 | - | 1 | 5 | 44.18% |
| SPXL240726P00160000 | 2024-06-12 11:33AM EDT | 160.00 | 16.03 | 12.20 | 16.40 | 0.00 | - | - | 10 | 43.46% |
| SPXL240726P00170000 | 2024-06-13 11:15AM EDT | 170.00 | 27.10 | 21.30 | 25.50 | 0.00 | - | 1 | 1 | 50.79% |
© 2024 Yahoo. Tutti i diritti riservati.