Italia markets close in 1 hour 58 minutes

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

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
146,76+0,02 (+0,01%)
In data: 09:32AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPXL250117C000300002024-06-18 10:14AM EDT30.00118.000.000.000.00-23180.00%
SPXL250117C000350002024-03-19 11:42AM EDT35.0093.0079.5083.600.00-7190.00%
SPXL250117C000400002024-01-16 4:31PM EDT40.0064.3878.6083.500.00-1500.00%
SPXL250117C000450002024-04-15 11:18AM EDT45.0080.3087.7091.700.00-1110.00%
SPXL250117C000500002024-06-21 11:39AM EDT50.0098.000.000.000.00-11120.00%
SPXL250117C000550002024-02-05 11:11AM EDT55.0062.9270.0074.500.00-12240.00%
SPXL250117C000600002024-06-10 1:41PM EDT60.0079.400.000.000.00-1600.00%
SPXL250117C000620002024-01-26 3:26PM EDT62.0052.3363.0067.500.00-2160.00%
SPXL250117C000630002023-09-21 10:22AM EDT63.0030.9122.0026.500.00-1050.00%
SPXL250117C000640002024-04-19 10:26AM EDT64.0053.3071.2075.400.00-460.00%
SPXL250117C000650002024-05-15 12:53PM EDT65.0072.0079.0083.000.00-14868.77%
SPXL250117C000660002024-01-09 12:49PM EDT66.0043.2053.7058.500.00-170.00%
SPXL250117C000670002023-11-17 10:48AM EDT67.0031.3039.0044.000.00-120.00%
SPXL250117C000680002024-04-26 3:36PM EDT68.0057.8867.3071.600.00-80550.00%
SPXL250117C000690002024-05-08 9:49AM EDT69.0058.2068.8073.200.00-12240.00%
SPXL250117C000700002024-05-17 11:37AM EDT70.0067.9074.1078.400.00-1211367.41%
SPXL250117C000710002024-04-11 3:43PM EDT71.0063.0059.1064.000.00-10210.00%
SPXL250117C000720002024-01-30 4:46PM EDT72.0047.6354.8059.000.00-680.00%
SPXL250117C000730002024-06-13 12:22PM EDT73.0072.000.000.000.00-1140.00%
SPXL250117C000740002023-11-06 4:34PM EDT74.0021.0026.5030.100.00-260.00%
SPXL250117C000750002024-05-23 3:51PM EDT75.0060.4072.2076.400.00-728269.36%
SPXL250117C000760002024-03-25 12:27PM EDT76.0060.7746.5051.000.00-100250.00%
SPXL250117C000770002024-02-27 1:44PM EDT77.0050.8060.0064.500.00-51020.00%
SPXL250117C000780002024-06-20 10:23AM EDT78.0073.700.000.000.00-10820.00%
SPXL250117C000790002024-01-11 4:08PM EDT79.0034.5045.7049.300.00-11130.00%
SPXL250117C000800002024-06-21 12:35PM EDT80.0070.270.000.000.00-61320.00%
SPXL250117C000810002024-05-06 11:26AM EDT81.0049.5058.5062.700.00-1550.00%
SPXL250117C000820002024-05-15 3:51PM EDT82.0058.0063.2067.600.00-120963.67%
SPXL250117C000830002024-03-07 12:04PM EDT83.0051.2052.1055.100.00-4100.00%
SPXL250117C000840002024-01-12 11:00AM EDT84.0031.3041.0044.700.00-10120.00%
SPXL250117C000850002024-06-11 3:59PM EDT85.0058.450.000.000.00-102360.00%
SPXL250117C000860002024-05-16 3:06PM EDT86.0056.4059.6064.000.00-34061.87%
SPXL250117C000900002024-06-20 10:23AM EDT90.0063.000.000.000.00-104320.00%
SPXL250117C000950002024-06-10 11:45AM EDT95.0049.000.000.000.00-122720.00%
SPXL250117C001000002024-06-20 11:11AM EDT100.0055.200.000.000.00-16130.00%
SPXL250117C001050002024-06-17 12:29PM EDT105.0047.700.000.000.00-105060.00%
SPXL250117C001070002024-06-14 9:30AM EDT107.0042.760.000.000.00-110.00%
SPXL250117C001080002024-05-30 3:57PM EDT108.0031.500.000.000.00-1200.00%
SPXL250117C001090002024-05-30 10:02AM EDT109.0031.800.000.000.00-660.00%
SPXL250117C001100002024-06-21 1:20PM EDT110.0044.050.000.000.00-25500.00%
SPXL250117C001110002024-05-28 3:14PM EDT111.0032.780.000.000.00-600.00%
SPXL250117C001120002024-05-23 3:56PM EDT112.0029.8840.3044.600.00-82653.44%
SPXL250117C001130002024-06-20 12:59PM EDT113.0042.000.000.000.00-220.00%
SPXL250117C001140002024-06-21 10:29AM EDT114.0041.500.000.000.00-160.00%
SPXL250117C001150002024-06-17 12:29PM EDT115.0039.700.000.000.00-103250.00%
SPXL250117C001160002024-04-24 10:00AM EDT116.0021.5028.8031.600.00--222.47%
SPXL250117C001170002024-05-30 11:05AM EDT117.0024.700.000.000.00-140.00%
SPXL250117C001190002024-05-30 9:47AM EDT119.0025.000.000.000.00-230.00%
SPXL250117C001200002024-06-21 3:51PM EDT120.0036.070.000.000.00-62910.00%
SPXL250117C001220002024-05-08 10:03AM EDT122.0020.8025.5029.300.00-4833.39%
SPXL250117C001230002024-05-20 10:32AM EDT123.0026.5833.3037.600.00-1253.46%
SPXL250117C001250002024-06-20 11:13AM EDT125.0034.500.000.000.00-42540.00%
SPXL250117C001270002024-06-20 12:50PM EDT127.0031.800.000.000.00--00.00%
SPXL250117C001290002024-05-31 10:58AM EDT129.0017.100.000.000.00-110.00%
SPXL250117C001300002024-06-21 9:35AM EDT130.0029.000.000.000.00-12510.00%
SPXL250117C001320002024-06-05 1:11PM EDT132.0020.700.000.000.00-200.00%
SPXL250117C001330002024-06-14 10:22AM EDT133.0023.000.000.000.00-100.00%
SPXL250117C001340002024-06-07 3:43PM EDT134.0019.900.000.000.00-650.00%
SPXL250117C001350002024-06-21 10:10AM EDT135.0025.540.000.000.00-34140.00%
SPXL250117C001360002024-06-20 1:44PM EDT136.0026.800.000.000.00-3130.00%
SPXL250117C001370002024-06-10 12:08PM EDT137.0018.650.000.000.00-160.00%
SPXL250117C001390002024-06-05 9:30AM EDT139.0015.400.000.000.00-120.00%
SPXL250117C001400002024-06-21 11:19AM EDT140.0023.000.000.000.00-81,2630.00%
SPXL250117C001420002024-06-21 11:19AM EDT142.0022.000.000.000.00-140.00%
SPXL250117C001440002024-06-12 12:34PM EDT144.0017.900.000.000.00-38390.00%
SPXL250117C001450002024-06-21 2:32PM EDT145.0019.800.000.000.00-172660.00%
SPXL250117C001500002024-06-20 11:11AM EDT150.0018.600.000.000.00-21,2270.78%
SPXL250117C001550002024-06-21 2:25PM EDT155.0014.460.000.000.00-1701.56%
SPXL250117C001600002024-06-21 12:21PM EDT160.0012.500.000.000.00-12733.13%
SPXL250117C001650002024-06-13 10:57AM EDT165.008.200.000.000.00-17173.13%
SPXL250117C001700002024-06-20 10:13AM EDT170.009.500.000.000.00-15733.13%
SPXL250117C001750002024-06-21 3:50PM EDT175.007.100.000.000.00-41856.25%
SPXL250117C001800002024-06-21 10:49AM EDT180.006.100.000.000.00-2566.25%
SPXL250117C001850002024-06-21 3:52PM EDT185.005.000.000.000.00-1216.25%
SPXL250117C001900002024-06-20 3:55PM EDT190.004.500.000.000.00-42606.25%
SPXL250117C001950002024-06-20 1:26PM EDT195.003.600.000.000.00-286.25%
SPXL250117C002000002024-06-17 1:20PM EDT200.002.700.000.000.00-3196.25%
SPXL250117C002050002024-06-20 9:58AM EDT205.002.700.000.000.00-4712.50%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPXL250117P000300002024-06-21 10:01AM EDT30.000.200.000.000.00-142950.00%
SPXL250117P000350002024-06-13 12:22PM EDT35.000.400.000.000.00-120850.00%
SPXL250117P000400002024-06-13 9:43AM EDT40.000.600.000.000.00-123325.00%
SPXL250117P000450002024-06-21 10:02AM EDT45.000.650.000.000.00-215025.00%
SPXL250117P000500002024-06-21 9:30AM EDT50.000.900.000.000.00-118925.00%
SPXL250117P000550002024-06-07 1:06PM EDT55.000.800.000.000.00-119225.00%
SPXL250117P000600002024-06-12 1:04PM EDT60.000.900.000.000.00-140725.00%
SPXL250117P000620002024-06-20 3:33PM EDT62.001.250.000.000.00-4825.00%
SPXL250117P000630002023-12-11 12:21PM EDT63.005.714.204.600.00-21498.85%
SPXL250117P000640002024-01-22 2:56PM EDT64.004.092.704.400.00-11191.15%
SPXL250117P000650002024-06-17 2:43PM EDT65.001.200.000.000.00-112025.00%
SPXL250117P000660002024-04-19 3:39PM EDT66.004.000.000.000.00-103025.00%
SPXL250117P000670002023-10-20 10:02AM EDT67.0011.907.107.600.00-13110.73%
SPXL250117P000680002024-05-23 12:15PM EDT68.001.950.802.200.00-38968.30%
SPXL250117P000690002024-05-15 10:56AM EDT69.001.750.102.550.00-1265.31%
SPXL250117P000700002024-06-12 11:02AM EDT70.001.400.000.000.00-414625.00%
SPXL250117P000710002024-04-15 3:45PM EDT71.004.501.852.500.00-2571.13%
SPXL250117P000720002024-02-09 4:40PM EDT72.004.452.855.400.00-1583.95%
SPXL250117P000730002024-06-06 2:34PM EDT73.001.900.000.000.00-12225.00%
SPXL250117P000740002023-10-11 3:57PM EDT74.0012.369.9010.700.00-111114.06%
SPXL250117P000750002024-06-17 1:21PM EDT75.001.940.000.000.00-29925.00%
SPXL250117P000760002024-06-17 3:30PM EDT76.001.840.000.000.00-23012.50%
SPXL250117P000770002024-04-15 1:31PM EDT77.005.302.253.200.00-21568.45%
SPXL250117P000780002024-05-21 9:35AM EDT78.002.900.000.000.00-6712.50%
SPXL250117P000790002024-06-10 10:18AM EDT79.002.500.000.000.00-1412.50%
SPXL250117P000800002024-06-07 1:34PM EDT80.002.350.000.000.00-211512.50%
SPXL250117P000810002024-04-30 3:23PM EDT81.004.902.453.700.00-21666.31%
SPXL250117P000820002024-04-26 1:39PM EDT82.004.902.053.800.00-14064.25%
SPXL250117P000830002024-06-17 9:39AM EDT83.002.300.000.000.00-51112.50%
SPXL250117P000840002024-04-29 12:36PM EDT84.005.003.405.500.00-11470.86%
SPXL250117P000850002024-06-12 10:43AM EDT85.002.600.000.000.00-114212.50%
SPXL250117P000860002024-04-18 2:51PM EDT86.007.402.853.500.00-113761.51%
SPXL250117P000900002024-06-07 1:18PM EDT90.003.200.000.000.00-29712.50%
SPXL250117P000950002024-06-12 3:10PM EDT95.003.200.000.000.00-1142912.50%
SPXL250117P001000002024-06-21 12:25PM EDT100.004.000.000.000.00-117712.50%
SPXL250117P001050002024-06-18 11:59AM EDT105.004.500.000.000.00-117012.50%
SPXL250117P001090002024-05-15 3:51PM EDT109.007.125.005.900.00-1050.37%
SPXL250117P001100002024-06-17 1:59PM EDT110.005.650.000.000.00-13596.25%
SPXL250117P001110002024-05-15 11:46AM EDT111.008.014.906.200.00-1049.43%
SPXL250117P001120002024-06-12 12:00PM EDT112.005.350.000.000.00-1996.25%
SPXL250117P001130002024-06-12 12:00PM EDT113.005.450.000.000.00-156.25%
SPXL250117P001150002024-06-07 12:52PM EDT115.007.480.000.000.00-196.25%
SPXL250117P001170002024-05-28 1:57PM EDT117.009.270.000.000.00-106.25%
SPXL250117P001180002024-05-17 3:16PM EDT118.009.505.607.600.00-1146.94%
SPXL250117P001200002024-06-12 3:49PM EDT120.007.400.000.000.00-2626.25%
SPXL250117P001210002024-06-10 2:40PM EDT121.008.970.000.000.00-13116.25%
SPXL250117P001220002024-06-14 9:55AM EDT122.007.950.000.000.00-106.25%
SPXL250117P001230002024-05-28 3:31PM EDT123.0011.080.000.000.00-30116.25%
SPXL250117P001240002024-05-16 11:58AM EDT124.0011.708.508.900.00-1144.57%
SPXL250117P001250002024-06-17 10:02AM EDT125.009.040.000.000.00-11516.25%
SPXL250117P001260002024-06-17 11:39AM EDT126.009.320.000.000.00-103.13%
SPXL250117P001280002024-06-10 12:44PM EDT128.0011.340.000.000.00--13.13%
SPXL250117P001290002024-06-10 12:44PM EDT129.0011.630.000.000.00-233.13%
SPXL250117P001300002024-06-20 9:30AM EDT130.008.740.000.000.00-10903.13%
SPXL250117P001310002024-06-05 11:31AM EDT131.0013.100.000.000.00-103.13%
SPXL250117P001320002024-06-18 10:40AM EDT132.0010.050.000.000.00-123.13%
SPXL250117P001350002024-06-17 2:07PM EDT135.0011.200.000.000.00-2363.13%
SPXL250117P001370002024-06-05 1:40PM EDT137.0014.710.000.000.00--21.56%
SPXL250117P001390002024-06-12 10:23AM EDT139.0013.100.000.000.00-10201.56%
SPXL250117P001400002024-06-11 11:01AM EDT140.0015.940.000.000.00-1261.56%
SPXL250117P001440002024-06-21 1:12PM EDT144.0014.900.000.000.00-220.78%
SPXL250117P001450002024-06-21 3:22PM EDT145.0015.420.000.000.00-1120.39%
SPXL250117P001500002024-06-20 11:28AM EDT150.0016.660.000.000.00-61490.00%
SPXL250117P001550002024-05-22 12:48PM EDT155.0025.6019.7020.900.00-28336.34%
SPXL250117P001600002024-05-17 11:38AM EDT160.0030.3522.8025.800.00-121340.09%
SPXL250117P001650002024-06-18 1:50PM EDT165.0024.400.000.000.00-3130.00%
SPXL250117P001850002024-06-05 12:10PM EDT185.0049.000.000.000.00--10.00%
SPXL250117P001900002024-05-28 10:19AM EDT190.0055.000.000.000.00-1110.00%