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
60.287,30 +172,11 (+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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL241018C00075000 | 2024-06-20 10:43AM EDT | 75.00 | 75.10 | 70.70 | 74.90 | 0.00 | - | 4 | 4 | 74.56% |
| SPXL241018C00080000 | 2024-05-14 2:41PM EDT | 80.00 | 53.50 | 63.50 | 67.30 | 0.00 | - | 1 | 3 | 60.11% |
| SPXL241018C00085000 | 2024-04-17 1:57PM EDT | 85.00 | 38.30 | 50.50 | 53.20 | 0.00 | - | 2 | 3 | 0.00% |
| SPXL241018C00090000 | 2024-05-15 3:58PM EDT | 90.00 | 48.70 | 54.10 | 58.40 | 0.00 | - | 2 | 4 | 63.44% |
| SPXL241018C00095000 | 2024-06-14 10:18AM EDT | 95.00 | 49.90 | 51.90 | 56.10 | 0.00 | - | 6 | 6 | 62.81% |
| SPXL241018C00100000 | 2024-06-21 3:49PM EDT | 100.00 | 49.47 | 47.30 | 51.60 | +8.87 | +21.85% | 6 | 54 | 60.21% |
| SPXL241018C00101000 | 2024-06-21 3:49PM EDT | 101.00 | 48.62 | 46.40 | 50.60 | -3.97 | -7.55% | 6 | 8 | 59.36% |
| SPXL241018C00102000 | 2024-06-20 11:33AM EDT | 102.00 | 51.70 | 45.50 | 49.80 | 0.00 | - | 6 | 69 | 59.18% |
| SPXL241018C00103000 | 2024-06-18 10:36AM EDT | 103.00 | 47.95 | 44.70 | 48.90 | 0.00 | - | 6 | 1 | 58.96% |
| SPXL241018C00104000 | 2024-06-14 9:30AM EDT | 104.00 | 42.25 | 43.80 | 48.00 | 0.00 | - | 1 | 1 | 58.40% |
| SPXL241018C00105000 | 2024-05-15 10:36AM EDT | 105.00 | 34.10 | 40.50 | 43.60 | 0.00 | - | 1 | 7 | 48.51% |
| SPXL241018C00106000 | 2024-02-23 11:29AM EDT | 106.00 | 28.60 | 33.00 | 37.50 | 0.00 | - | 7 | 7 | 0.00% |
| SPXL241018C00107000 | 2024-04-17 12:02PM EDT | 107.00 | 21.70 | 31.10 | 34.90 | 0.00 | - | 2 | 17 | 0.00% |
| SPXL241018C00108000 | 2024-05-01 10:36AM EDT | 108.00 | 18.60 | 28.30 | 32.40 | 0.00 | - | 1 | 17 | 0.00% |
| SPXL241018C00109000 | 2024-04-18 10:48AM EDT | 109.00 | 21.00 | 29.50 | 33.60 | 0.00 | - | 1 | 14 | 0.00% |
| SPXL241018C00110000 | 2024-04-26 11:03AM EDT | 110.00 | 21.80 | 28.30 | 32.20 | 0.00 | - | 11 | 22 | 0.00% |
| SPXL241018C00111000 | 2024-04-16 1:32PM EDT | 111.00 | 19.90 | 28.50 | 31.60 | 0.00 | - | 1 | 7 | 0.00% |
| SPXL241018C00112000 | 2024-06-11 10:47AM EDT | 112.00 | 30.90 | 36.70 | 40.90 | 0.00 | - | 2 | 40 | 53.93% |
| SPXL241018C00113000 | 2024-04-22 11:21AM EDT | 113.00 | 14.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL241018C00114000 | 2024-05-15 2:47PM EDT | 114.00 | 26.10 | 32.50 | 36.80 | 0.00 | - | 1 | 7 | 51.54% |
| SPXL241018C00115000 | 2024-06-18 10:46AM EDT | 115.00 | 36.94 | 34.10 | 38.30 | 0.00 | - | 7 | 59 | 52.31% |
| SPXL241018C00116000 | 2024-04-17 2:49PM EDT | 116.00 | 16.80 | 24.30 | 27.20 | 0.00 | - | 1 | 18 | 0.00% |
| SPXL241018C00117000 | 2024-06-12 2:01PM EDT | 117.00 | 31.60 | 32.40 | 36.60 | 0.00 | - | 10 | 83 | 51.29% |
| SPXL241018C00118000 | 2024-05-30 10:13AM EDT | 118.00 | 20.99 | 31.50 | 35.80 | 0.00 | - | 1 | 21 | 50.76% |
| SPXL241018C00119000 | 2024-05-31 1:42PM EDT | 119.00 | 17.95 | 31.00 | 35.00 | 0.00 | - | 31 | 46 | 51.09% |
| SPXL241018C00120000 | 2024-06-14 11:57AM EDT | 120.00 | 28.40 | 29.80 | 34.00 | 0.00 | - | 3 | 19 | 58.20% |
| SPXL241018C00121000 | 2024-05-24 9:46AM EDT | 121.00 | 20.00 | 29.00 | 33.30 | 0.00 | - | 2 | 29 | 58.06% |
| SPXL241018C00122000 | 2024-06-14 9:39AM EDT | 122.00 | 26.50 | 28.20 | 32.50 | 0.00 | - | 1 | 18 | 57.51% |
| SPXL241018C00123000 | 2024-06-12 1:13PM EDT | 123.00 | 27.00 | 27.40 | 31.20 | 0.00 | - | 1 | 220 | 55.00% |
| SPXL241018C00124000 | 2024-05-06 1:22PM EDT | 124.00 | 14.42 | 21.60 | 23.50 | 0.00 | - | 3 | 90 | 22.49% |
| SPXL241018C00125000 | 2024-06-05 3:53PM EDT | 125.00 | 21.10 | 25.80 | 29.40 | 0.00 | - | 1 | 98 | 53.10% |
| SPXL241018C00126000 | 2024-06-20 3:28PM EDT | 126.00 | 27.55 | 25.00 | 28.60 | 0.00 | - | 2 | 43 | 52.52% |
| SPXL241018C00127000 | 2024-06-17 3:18PM EDT | 127.00 | 27.80 | 24.20 | 27.80 | 0.00 | - | 2 | 11 | 51.91% |
| SPXL241018C00128000 | 2024-06-20 3:24PM EDT | 128.00 | 25.00 | 23.40 | 27.70 | 0.00 | - | 6 | 14 | 53.82% |
| SPXL241018C00129000 | 2024-06-10 11:46AM EDT | 129.00 | 18.25 | 23.40 | 26.40 | 0.00 | - | 1 | 7 | 51.37% |
| SPXL241018C00130000 | 2024-06-20 1:37PM EDT | 130.00 | 23.60 | 21.90 | 26.20 | 0.00 | - | 1 | 28 | 52.81% |
| SPXL241018C00135000 | 2024-06-21 12:20PM EDT | 135.00 | 20.85 | 19.20 | 20.80 | -1.27 | -5.74% | 1 | 216 | 44.46% |
| SPXL241018C00140000 | 2024-06-21 1:34PM EDT | 140.00 | 16.68 | 15.30 | 17.20 | -2.17 | -11.51% | 4 | 203 | 41.81% |
| SPXL241018C00145000 | 2024-06-21 2:56PM EDT | 145.00 | 13.60 | 13.60 | 15.80 | -0.25 | -1.81% | 22 | 285 | 45.19% |
| SPXL241018C00150000 | 2024-06-21 3:15PM EDT | 150.00 | 11.10 | 10.00 | 13.30 | -0.80 | -6.72% | 2 | 223 | 44.31% |
| SPXL241018C00155000 | 2024-06-21 10:35AM EDT | 155.00 | 8.79 | 6.80 | 9.00 | -0.06 | -0.68% | 2 | 39 | 37.20% |
| SPXL241018C00160000 | 2024-06-20 10:23AM EDT | 160.00 | 7.70 | 5.50 | 7.10 | 0.00 | - | 13 | 116 | 36.41% |
| SPXL241018C00165000 | 2024-06-21 3:11PM EDT | 165.00 | 5.15 | 4.80 | 5.40 | -0.47 | -8.36% | 10 | 339 | 35.33% |
| SPXL241018C00170000 | 2024-06-21 3:11PM EDT | 170.00 | 3.90 | 3.60 | 4.00 | -0.10 | -2.50% | 12 | 48 | 34.30% |
| SPXL241018C00175000 | 2024-06-21 1:35PM EDT | 175.00 | 2.75 | 2.65 | 3.10 | -0.65 | -19.12% | 1 | 31 | 34.25% |
| SPXL241018C00180000 | 2024-06-21 3:25PM EDT | 180.00 | 2.13 | 2.00 | 2.25 | -0.27 | -11.25% | 1 | 23 | 33.57% |
| SPXL241018C00185000 | 2024-06-04 3:02PM EDT | 185.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 32 | 36.18% |
| SPXL241018C00190000 | 2024-06-20 9:53AM EDT | 190.00 | 1.38 | 0.00 | 1.35 | 0.00 | - | 10 | 89 | 33.96% |
| SPXL241018C00195000 | 2024-06-18 10:39AM EDT | 195.00 | 0.53 | 0.00 | 2.90 | 0.00 | - | 3 | 4 | 45.06% |
| SPXL241018C00200000 | 2024-06-17 3:14PM EDT | 200.00 | 0.60 | 0.00 | 2.70 | 0.00 | - | 1 | 5 | 46.61% |
| SPXL241018C00205000 | 2024-06-18 2:48PM EDT | 205.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 5 | 27 | 33.18% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL241018P00060000 | 2024-06-20 1:09PM EDT | 60.00 | 0.40 | 0.25 | 2.00 | 0.00 | - | 2 | 87 | 97.27% |
| SPXL241018P00065000 | 2024-06-13 3:49PM EDT | 65.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 73.00% |
| SPXL241018P00070000 | 2024-06-12 3:30PM EDT | 70.00 | 0.75 | 0.20 | 2.65 | 0.00 | - | 1 | 50 | 86.67% |
| SPXL241018P00075000 | 2024-06-18 10:19AM EDT | 75.00 | 0.65 | 0.00 | 2.80 | 0.00 | - | 2 | 32 | 79.35% |
| SPXL241018P00080000 | 2024-06-20 11:26AM EDT | 80.00 | 0.75 | 0.00 | 2.95 | 0.00 | - | 1 | 32 | 73.71% |
| SPXL241018P00085000 | 2024-06-18 9:42AM EDT | 85.00 | 0.85 | 0.85 | 3.20 | 0.00 | - | 1 | 37 | 73.13% |
| SPXL241018P00090000 | 2024-06-20 10:28AM EDT | 90.00 | 1.10 | 0.00 | 3.40 | 0.00 | - | 1 | 62 | 63.87% |
| SPXL241018P00095000 | 2024-06-18 12:05PM EDT | 95.00 | 1.35 | 0.00 | 3.70 | 0.00 | - | 5 | 13 | 59.42% |
| SPXL241018P00100000 | 2024-06-20 2:36PM EDT | 100.00 | 1.80 | 0.10 | 4.00 | 0.00 | - | 7 | 48 | 55.42% |
| SPXL241018P00101000 | 2024-06-14 2:10PM EDT | 101.00 | 2.15 | 0.15 | 4.10 | 0.00 | - | 1 | 2 | 54.87% |
| SPXL241018P00102000 | 2024-06-05 11:16AM EDT | 102.00 | 2.70 | 0.20 | 4.20 | 0.00 | - | 1 | 6 | 54.31% |
| SPXL241018P00103000 | 2024-05-22 1:28PM EDT | 103.00 | 3.20 | 0.20 | 4.20 | 0.00 | - | 5 | 6 | 53.20% |
| SPXL241018P00104000 | 2024-04-24 1:25PM EDT | 104.00 | 7.50 | 3.20 | 3.50 | 0.00 | - | 1 | 3 | 59.58% |
| SPXL241018P00105000 | 2024-06-11 1:58PM EDT | 105.00 | 2.69 | 2.00 | 2.50 | 0.00 | - | 2 | 205 | 51.34% |
| SPXL241018P00106000 | 2024-04-22 1:52PM EDT | 106.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXL241018P00107000 | 2024-04-26 2:47PM EDT | 107.00 | 7.50 | 3.60 | 3.90 | 0.00 | - | 1 | 2 | 58.30% |
| SPXL241018P00108000 | 2024-06-17 10:22AM EDT | 108.00 | 2.50 | 1.35 | 2.70 | 0.00 | - | 20 | 21 | 50.96% |
| SPXL241018P00110000 | 2024-06-20 3:38PM EDT | 110.00 | 2.00 | 2.55 | 2.90 | 0.00 | - | 1 | 34 | 49.93% |
| SPXL241018P00111000 | 2024-06-21 3:23PM EDT | 111.00 | 2.85 | 2.65 | 3.10 | -1.95 | -40.63% | 2 | 5 | 49.95% |
| SPXL241018P00112000 | 2024-05-10 1:18PM EDT | 112.00 | 6.06 | 3.40 | 3.90 | 0.00 | - | 8 | 7 | 51.81% |
| SPXL241018P00113000 | 2024-06-06 9:38AM EDT | 113.00 | 3.70 | 2.45 | 3.30 | 0.00 | - | 1 | 9 | 48.79% |
| SPXL241018P00114000 | 2024-05-31 12:38PM EDT | 114.00 | 6.90 | 2.25 | 3.40 | 0.00 | - | 1 | 4 | 48.18% |
| SPXL241018P00115000 | 2024-06-07 12:52PM EDT | 115.00 | 4.10 | 2.20 | 5.00 | 0.00 | - | 1 | 55 | 54.88% |
| SPXL241018P00116000 | 2024-05-10 3:54PM EDT | 116.00 | 6.90 | 2.95 | 4.60 | 0.00 | - | 1 | 2 | 51.78% |
| SPXL241018P00117000 | 2024-05-10 10:14AM EDT | 117.00 | 7.10 | 3.40 | 4.80 | 0.00 | - | 10 | 15 | 51.50% |
| SPXL241018P00118000 | 2024-05-15 9:35AM EDT | 118.00 | 6.30 | 2.05 | 4.30 | 0.00 | - | 8 | 17 | 47.99% |
| SPXL241018P00119000 | 2024-05-02 2:52PM EDT | 119.00 | 12.49 | 5.90 | 7.70 | 0.00 | - | 10 | 12 | 57.65% |
| SPXL241018P00120000 | 2024-06-21 10:52AM EDT | 120.00 | 4.10 | 2.90 | 4.30 | +0.40 | +10.81% | 1 | 123 | 45.64% |
| SPXL241018P00121000 | 2024-06-12 12:03PM EDT | 121.00 | 4.10 | 4.00 | 4.40 | 0.00 | - | 1 | 0 | 44.91% |
| SPXL241018P00122000 | 2024-06-12 12:03PM EDT | 122.00 | 4.24 | 2.65 | 4.60 | 0.00 | - | 1 | 3 | 44.61% |
| SPXL241018P00123000 | 2024-06-12 9:30AM EDT | 123.00 | 5.50 | 4.40 | 4.70 | 0.00 | - | 4 | 12 | 43.85% |
| SPXL241018P00124000 | 2024-06-21 2:02PM EDT | 124.00 | 4.73 | 4.60 | 4.90 | +0.57 | +13.70% | 1 | 155 | 43.49% |
| SPXL241018P00125000 | 2024-06-21 10:00AM EDT | 125.00 | 5.10 | 4.70 | 5.20 | +1.10 | +27.50% | 1 | 18 | 43.52% |
| SPXL241018P00126000 | 2024-06-18 3:09PM EDT | 126.00 | 4.81 | 5.00 | 5.30 | 0.00 | - | 1 | 6 | 42.70% |
| SPXL241018P00127000 | 2024-06-21 2:02PM EDT | 127.00 | 5.37 | 5.20 | 5.50 | +0.63 | +13.29% | 1 | 20 | 42.26% |
| SPXL241018P00128000 | 2024-06-18 1:55PM EDT | 128.00 | 5.04 | 5.40 | 5.70 | 0.00 | - | 1 | 16 | 41.80% |
| SPXL241018P00129000 | 2024-05-24 3:59PM EDT | 129.00 | 8.91 | 5.60 | 6.10 | 0.00 | - | 1 | 2 | 42.07% |
| SPXL241018P00130000 | 2024-06-21 3:53PM EDT | 130.00 | 5.95 | 5.70 | 6.30 | +0.81 | +15.76% | 17 | 114 | 41.54% |
| SPXL241018P00135000 | 2024-06-17 1:04PM EDT | 135.00 | 7.10 | 7.00 | 7.50 | 0.00 | - | 8 | 76 | 39.24% |
| SPXL241018P00140000 | 2024-06-18 10:42AM EDT | 140.00 | 8.30 | 8.40 | 10.80 | 0.00 | - | 20 | 39 | 42.90% |
| SPXL241018P00145000 | 2024-06-17 11:59AM EDT | 145.00 | 11.20 | 10.10 | 10.90 | 0.00 | - | 1 | 49 | 35.58% |
| SPXL241018P00150000 | 2024-06-21 3:54PM EDT | 150.00 | 12.66 | 12.10 | 12.90 | +0.26 | +2.10% | 5 | 200 | 33.32% |
| SPXL241018P00155000 | 2024-06-21 2:18PM EDT | 155.00 | 15.50 | 15.00 | 15.90 | +0.40 | +2.65% | 1 | 3 | 33.06% |
| SPXL241018P00160000 | 2024-06-18 1:23PM EDT | 160.00 | 17.20 | 17.70 | 19.10 | 0.00 | - | 1 | 2 | 32.41% |
| SPXL241018P00165000 | 2024-04-17 12:57PM EDT | 165.00 | 49.30 | 29.00 | 33.00 | 0.00 | - | 1 | 0 | 58.60% |
| SPXL241018P00170000 | 2024-06-11 11:51AM EDT | 170.00 | 33.00 | 23.40 | 27.60 | 0.00 | - | - | 1 | 35.58% |
| SPXL241018P00175000 | 2024-06-11 2:10PM EDT | 175.00 | 36.90 | 27.50 | 31.70 | 0.00 | - | - | 1 | 35.66% |
| SPXL241018P00180000 | 2024-04-19 10:19AM EDT | 180.00 | 65.17 | 42.50 | 46.80 | 0.00 | - | 1 | 0 | 66.80% |
| SPXL241018P00195000 | 2024-06-12 2:12PM EDT | 195.00 | 50.90 | 46.20 | 50.40 | 0.00 | - | - | 1 | 41.17% |
© 2024 Yahoo. Tutti i diritti riservati.