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
61.836,08 +126,13 (+0,20%)
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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL241018C00075000 | 2024-04-23 10:30AM EDT | 75.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPXL241018C00080000 | 2024-05-14 2:41PM EDT | 80.00 | 53.50 | 63.50 | 67.30 | 0.00 | - | 1 | 3 | 61.91% |
| 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 | 60.52% |
| SPXL241018C00095000 | 2024-06-14 10:18AM EDT | 95.00 | 49.90 | 49.50 | 53.80 | +9.90 | +24.75% | 6 | 7 | 58.24% |
| SPXL241018C00100000 | 2024-05-23 9:33AM EDT | 100.00 | 40.60 | 45.00 | 49.20 | 0.00 | - | 20 | 54 | 55.84% |
| SPXL241018C00101000 | 2024-05-09 11:08AM EDT | 101.00 | 32.70 | 38.00 | 41.80 | 0.00 | - | 1 | 2 | 0.00% |
| SPXL241018C00102000 | 2024-04-18 9:36AM EDT | 102.00 | 24.30 | 35.50 | 39.60 | 0.00 | - | 8 | 69 | 0.00% |
| SPXL241018C00103000 | 2024-06-14 10:18AM EDT | 103.00 | 42.05 | 42.10 | 46.50 | +17.45 | +70.93% | 6 | 1 | 53.74% |
| SPXL241018C00104000 | 2024-06-14 9:30AM EDT | 104.00 | 42.25 | 41.50 | 44.20 | +22.17 | +110.41% | 1 | 0 | 57.96% |
| SPXL241018C00105000 | 2024-05-15 10:36AM EDT | 105.00 | 34.10 | 40.50 | 43.60 | 0.00 | - | 1 | 7 | 58.97% |
| 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 | 34.20 | 38.50 | 0.00 | - | 2 | 40 | 59.49% |
| 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 | 58.22% |
| SPXL241018C00115000 | 2024-06-05 3:02PM EDT | 115.00 | 28.70 | 31.60 | 36.00 | 0.00 | - | 2 | 65 | 57.78% |
| 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 | 30.00 | 34.30 | 0.00 | - | 10 | 83 | 56.43% |
| SPXL241018C00118000 | 2024-05-30 10:13AM EDT | 118.00 | 20.99 | 29.10 | 33.50 | 0.00 | - | 1 | 21 | 55.95% |
| SPXL241018C00119000 | 2024-05-31 1:42PM EDT | 119.00 | 17.95 | 28.50 | 32.60 | 0.00 | - | 31 | 46 | 55.04% |
| SPXL241018C00120000 | 2024-06-14 11:57AM EDT | 120.00 | 28.40 | 27.50 | 31.80 | -0.31 | -1.08% | 3 | 19 | 54.52% |
| SPXL241018C00121000 | 2024-05-24 9:46AM EDT | 121.00 | 20.00 | 26.70 | 30.70 | 0.00 | - | 2 | 29 | 52.83% |
| SPXL241018C00122000 | 2024-06-04 12:07PM EDT | 122.00 | 26.50 | 26.00 | 30.00 | +8.26 | +45.29% | 1 | 19 | 52.67% |
| SPXL241018C00123000 | 2024-06-12 1:13PM EDT | 123.00 | 27.00 | 25.10 | 29.40 | 0.00 | - | 1 | 220 | 52.85% |
| SPXL241018C00124000 | 2024-05-06 1:22PM EDT | 124.00 | 14.42 | 21.60 | 23.50 | 0.00 | - | 3 | 90 | 32.11% |
| SPXL241018C00125000 | 2024-06-05 3:53PM EDT | 125.00 | 21.10 | 23.50 | 27.80 | 0.00 | - | 1 | 98 | 51.65% |
| SPXL241018C00126000 | 2024-05-20 9:30AM EDT | 126.00 | 19.00 | 22.70 | 27.10 | 0.00 | - | 1 | 41 | 51.38% |
| SPXL241018C00127000 | 2024-06-11 11:29AM EDT | 127.00 | 19.29 | 22.00 | 26.30 | 0.00 | - | 2 | 11 | 50.73% |
| SPXL241018C00128000 | 2024-06-12 3:30PM EDT | 128.00 | 22.00 | 22.50 | 24.70 | 0.00 | - | 8 | 16 | 47.28% |
| SPXL241018C00129000 | 2024-06-10 11:46AM EDT | 129.00 | 18.25 | 21.50 | 23.50 | 0.00 | - | 1 | 7 | 45.25% |
| SPXL241018C00130000 | 2024-06-13 9:37AM EDT | 130.00 | 21.65 | 21.40 | 22.30 | 0.00 | - | 1 | 28 | 43.23% |
| SPXL241018C00135000 | 2024-06-14 1:09PM EDT | 135.00 | 18.10 | 18.20 | 19.60 | +1.01 | +5.91% | 1 | 219 | 43.98% |
| SPXL241018C00140000 | 2024-06-14 3:35PM EDT | 140.00 | 15.00 | 14.80 | 15.60 | +0.20 | +1.35% | 13 | 203 | 39.79% |
| SPXL241018C00145000 | 2024-06-14 2:16PM EDT | 145.00 | 11.70 | 12.00 | 13.20 | -0.60 | -4.88% | 21 | 279 | 39.77% |
| SPXL241018C00150000 | 2024-06-14 3:42PM EDT | 150.00 | 9.50 | 9.50 | 10.00 | 0.00 | - | 3 | 216 | 36.50% |
| SPXL241018C00155000 | 2024-06-13 3:50PM EDT | 155.00 | 7.34 | 7.30 | 8.20 | 0.00 | - | 2 | 45 | 36.52% |
| SPXL241018C00160000 | 2024-06-14 9:55AM EDT | 160.00 | 5.10 | 5.50 | 7.20 | 0.00 | - | 2 | 116 | 38.19% |
| SPXL241018C00165000 | 2024-06-14 9:56AM EDT | 165.00 | 3.90 | 4.10 | 4.60 | -0.31 | -7.36% | 2 | 344 | 33.83% |
| SPXL241018C00170000 | 2024-06-13 3:26PM EDT | 170.00 | 3.10 | 3.10 | 4.60 | -0.10 | -3.13% | 1 | 36 | 37.54% |
| SPXL241018C00175000 | 2024-06-14 10:06AM EDT | 175.00 | 2.00 | 1.60 | 3.20 | -0.35 | -14.89% | 1 | 29 | 35.54% |
| SPXL241018C00180000 | 2024-06-05 1:40PM EDT | 180.00 | 1.15 | 0.00 | 2.75 | 0.00 | - | 2 | 11 | 36.63% |
| SPXL241018C00185000 | 2024-06-04 3:02PM EDT | 185.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 1 | 32 | 32.06% |
| SPXL241018C00190000 | 2024-06-13 9:55AM EDT | 190.00 | 0.69 | 0.00 | 2.85 | 0.00 | - | 73 | 85 | 42.63% |
| SPXL241018C00195000 | 2024-05-17 9:54AM EDT | 195.00 | 0.52 | 0.00 | 2.60 | 0.00 | - | 2 | 4 | 43.97% |
| SPXL241018C00200000 | 2024-06-07 1:34PM EDT | 200.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 1 | 5 | 32.72% |
| SPXL241018C00205000 | 2024-06-14 3:25PM EDT | 205.00 | 0.35 | 0.20 | 0.45 | +0.05 | +16.67% | 5 | 17 | 32.84% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL241018P00060000 | 2024-06-12 2:36PM EDT | 60.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 85 | 79.35% |
| SPXL241018P00065000 | 2024-06-13 3:49PM EDT | 65.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 69.92% |
| SPXL241018P00070000 | 2024-06-12 3:30PM EDT | 70.00 | 0.75 | 0.20 | 1.25 | 0.00 | - | 1 | 50 | 72.02% |
| SPXL241018P00075000 | 2024-06-06 3:04PM EDT | 75.00 | 1.00 | 0.05 | 1.55 | 0.00 | - | 1 | 30 | 67.26% |
| SPXL241018P00080000 | 2024-06-13 1:00PM EDT | 80.00 | 1.00 | 0.75 | 1.40 | 0.00 | - | 1 | 31 | 65.45% |
| SPXL241018P00085000 | 2024-06-11 2:21PM EDT | 85.00 | 1.33 | 0.50 | 3.30 | 0.00 | - | 1 | 36 | 68.58% |
| SPXL241018P00090000 | 2024-06-13 11:31AM EDT | 90.00 | 1.45 | 1.25 | 1.80 | 0.00 | - | 1 | 61 | 59.08% |
| SPXL241018P00095000 | 2024-06-11 1:03PM EDT | 95.00 | 1.85 | 0.05 | 3.80 | 0.00 | - | 5 | 9 | 57.02% |
| SPXL241018P00100000 | 2024-06-10 10:18AM EDT | 100.00 | 2.35 | 1.95 | 4.10 | 0.00 | - | 1 | 41 | 59.12% |
| SPXL241018P00101000 | 2024-06-14 2:10PM EDT | 101.00 | 2.15 | 2.00 | 2.55 | -1.95 | -47.56% | 1 | 2 | 52.97% |
| SPXL241018P00102000 | 2024-06-05 11:16AM EDT | 102.00 | 2.70 | 2.10 | 2.45 | 0.00 | - | 1 | 6 | 51.87% |
| SPXL241018P00103000 | 2024-05-22 1:28PM EDT | 103.00 | 3.20 | 2.15 | 2.45 | 0.00 | - | 5 | 6 | 50.94% |
| SPXL241018P00104000 | 2024-04-24 1:25PM EDT | 104.00 | 7.50 | 3.20 | 3.50 | 0.00 | - | 1 | 3 | 56.37% |
| SPXL241018P00105000 | 2024-06-11 1:58PM EDT | 105.00 | 2.69 | 1.85 | 2.60 | 0.00 | - | 2 | 205 | 50.70% |
| 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 | 55.07% |
| SPXL241018P00108000 | 2024-04-24 1:22PM EDT | 108.00 | 8.70 | 3.70 | 4.00 | 0.00 | - | 1 | 2 | 54.41% |
| SPXL241018P00110000 | 2024-06-11 10:28AM EDT | 110.00 | 3.40 | 2.30 | 3.20 | 0.00 | - | 1 | 33 | 48.62% |
| SPXL241018P00111000 | 2024-05-29 10:39AM EDT | 111.00 | 4.80 | 2.60 | 3.20 | 0.00 | - | 1 | 5 | 47.50% |
| SPXL241018P00112000 | 2024-05-10 1:18PM EDT | 112.00 | 6.06 | 3.40 | 3.90 | 0.00 | - | 8 | 7 | 49.97% |
| SPXL241018P00113000 | 2024-06-06 9:38AM EDT | 113.00 | 3.70 | 1.30 | 3.50 | 0.00 | - | 1 | 9 | 46.81% |
| SPXL241018P00114000 | 2024-05-31 12:38PM EDT | 114.00 | 6.90 | 2.95 | 3.60 | 0.00 | - | 1 | 4 | 46.18% |
| SPXL241018P00115000 | 2024-06-07 12:52PM EDT | 115.00 | 4.10 | 3.30 | 3.70 | 0.00 | - | 1 | 55 | 45.54% |
| SPXL241018P00116000 | 2024-05-10 3:54PM EDT | 116.00 | 6.90 | 2.95 | 4.60 | 0.00 | - | 1 | 2 | 48.58% |
| SPXL241018P00117000 | 2024-05-10 10:14AM EDT | 117.00 | 7.10 | 3.40 | 4.80 | 0.00 | - | 10 | 15 | 48.28% |
| SPXL241018P00118000 | 2024-05-15 9:35AM EDT | 118.00 | 6.30 | 2.05 | 4.30 | 0.00 | - | 8 | 17 | 44.89% |
| SPXL241018P00119000 | 2024-05-02 2:52PM EDT | 119.00 | 12.49 | 5.90 | 7.70 | 0.00 | - | 10 | 12 | 54.14% |
| SPXL241018P00120000 | 2024-06-12 3:19PM EDT | 120.00 | 3.70 | 4.00 | 4.40 | 0.00 | - | 4 | 123 | 43.00% |
| SPXL241018P00121000 | 2024-06-12 12:03PM EDT | 121.00 | 4.10 | 4.30 | 4.60 | 0.00 | - | 1 | 0 | 42.69% |
| SPXL241018P00122000 | 2024-06-12 12:03PM EDT | 122.00 | 4.24 | 2.70 | 4.80 | 0.00 | - | 1 | 3 | 42.34% |
| SPXL241018P00123000 | 2024-06-12 9:30AM EDT | 123.00 | 5.50 | 3.50 | 5.00 | 0.00 | - | 4 | 12 | 41.97% |
| SPXL241018P00124000 | 2024-06-04 10:09AM EDT | 124.00 | 7.75 | 3.50 | 5.20 | 0.00 | - | 1 | 155 | 41.57% |
| SPXL241018P00125000 | 2024-06-12 3:21PM EDT | 125.00 | 4.00 | 4.50 | 6.70 | 0.00 | - | 1 | 18 | 46.06% |
| SPXL241018P00126000 | 2024-06-12 10:41AM EDT | 126.00 | 4.97 | 5.10 | 5.70 | 0.00 | - | 1 | 5 | 41.07% |
| SPXL241018P00127000 | 2024-05-31 11:22AM EDT | 127.00 | 10.70 | 5.20 | 5.90 | 0.00 | - | 11 | 20 | 40.58% |
| SPXL241018P00128000 | 2024-05-31 10:40AM EDT | 128.00 | 10.00 | 5.70 | 6.10 | 0.00 | - | 1 | 15 | 40.07% |
| SPXL241018P00129000 | 2024-05-24 3:59PM EDT | 129.00 | 8.91 | 5.90 | 6.20 | 0.00 | - | 1 | 2 | 39.18% |
| SPXL241018P00130000 | 2024-06-14 12:12PM EDT | 130.00 | 6.42 | 6.20 | 6.50 | +0.52 | +8.81% | 6 | 103 | 38.98% |
| SPXL241018P00135000 | 2024-06-14 12:12PM EDT | 135.00 | 7.87 | 6.40 | 7.90 | +0.67 | +9.31% | 6 | 76 | 37.13% |
| SPXL241018P00140000 | 2024-06-14 11:20AM EDT | 140.00 | 10.00 | 9.00 | 10.00 | +1.13 | +12.74% | 1 | 17 | 36.65% |
| SPXL241018P00145000 | 2024-06-12 12:06PM EDT | 145.00 | 11.10 | 10.50 | 11.80 | 0.00 | - | 2 | 48 | 34.33% |
| SPXL241018P00150000 | 2024-06-14 2:53PM EDT | 150.00 | 14.00 | 13.50 | 14.20 | -0.10 | -0.71% | 4 | 205 | 32.86% |
| SPXL241018P00155000 | 2024-04-25 9:30AM EDT | 155.00 | 40.40 | 21.00 | 24.70 | 0.00 | - | 1 | 1 | 54.69% |
| SPXL241018P00160000 | 2024-06-05 11:17AM EDT | 160.00 | 25.10 | 19.30 | 21.60 | 0.00 | - | - | 1 | 34.94% |
| SPXL241018P00165000 | 2024-04-17 12:57PM EDT | 165.00 | 49.30 | 29.00 | 33.00 | 0.00 | - | 1 | 0 | 53.07% |
| SPXL241018P00170000 | 2024-06-11 11:51AM EDT | 170.00 | 33.00 | 25.60 | 29.50 | 0.00 | - | - | 1 | 35.62% |
| SPXL241018P00175000 | 2024-06-11 2:10PM EDT | 175.00 | 36.90 | 29.50 | 33.80 | 0.00 | - | - | 1 | 36.26% |
| SPXL241018P00180000 | 2024-04-19 10:19AM EDT | 180.00 | 65.17 | 42.50 | 46.80 | 0.00 | - | 1 | 0 | 60.39% |
| SPXL241018P00195000 | 2024-06-12 2:12PM EDT | 195.00 | 50.90 | 48.50 | 52.80 | 0.00 | - | - | 1 | 42.82% |
© 2024 Yahoo. Tutti i diritti riservati.