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
61.807,80 +28,77 (+0,05%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL260116C00040000 | 2024-06-10 9:32AM EDT | 40.00 | 97.00 | 103.00 | 108.00 | 0.00 | - | 1 | 57 | 59.08% |
| SPXL260116C00045000 | 2024-06-12 9:30AM EDT | 45.00 | 100.00 | 98.50 | 103.50 | 0.00 | - | 1 | 3 | 58.98% |
| SPXL260116C00050000 | 2024-06-10 12:16PM EDT | 50.00 | 91.00 | 94.50 | 99.50 | 0.00 | - | 1 | 27 | 61.32% |
| SPXL260116C00055000 | 2024-02-08 2:17PM EDT | 55.00 | 68.95 | 74.50 | 79.00 | 0.00 | - | 10 | 18 | 0.00% |
| SPXL260116C00060000 | 2024-06-12 9:30AM EDT | 60.00 | 87.90 | 86.00 | 91.00 | +2.00 | +2.33% | 2 | 5 | 59.35% |
| SPXL260116C00065000 | 2024-05-17 12:29PM EDT | 65.00 | 75.95 | 82.00 | 87.00 | 0.00 | - | 10 | 38 | 58.81% |
| SPXL260116C00070000 | 2024-03-28 3:57PM EDT | 70.00 | 74.00 | 58.50 | 63.30 | 0.00 | - | 1 | 10 | 0.00% |
| SPXL260116C00075000 | 2024-05-17 12:29PM EDT | 75.00 | 68.55 | 74.50 | 79.50 | 0.00 | - | 10 | 31 | 58.15% |
| SPXL260116C00076000 | 2023-11-10 3:38PM EDT | 76.00 | 27.53 | 35.20 | 39.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPXL260116C00077000 | 2024-04-17 11:06AM EDT | 77.00 | 55.29 | 65.50 | 70.00 | 0.00 | - | 2 | 2 | 39.06% |
| SPXL260116C00078000 | 2024-04-30 1:03PM EDT | 78.00 | 55.90 | 59.70 | 64.00 | 0.00 | - | 1 | 16 | 0.00% |
| SPXL260116C00080000 | 2024-06-12 9:30AM EDT | 80.00 | 71.80 | 70.50 | 75.50 | 0.00 | - | 1 | 10 | 56.57% |
| SPXL260116C00081000 | 2024-05-02 1:31PM EDT | 81.00 | 51.50 | 60.00 | 64.50 | 0.00 | - | 1 | 3 | 28.85% |
| SPXL260116C00084000 | 2023-12-28 4:16PM EDT | 84.00 | 40.10 | 42.30 | 43.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPXL260116C00085000 | 2024-05-08 9:43AM EDT | 85.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SPXL260116C00086000 | 2024-01-22 11:10AM EDT | 86.00 | 40.05 | 44.70 | 45.90 | 0.00 | - | 1 | 4 | 0.00% |
| SPXL260116C00088000 | 2024-04-17 11:06AM EDT | 88.00 | 48.20 | 57.50 | 62.50 | 0.00 | - | 2 | 2 | 43.25% |
| SPXL260116C00089000 | 2024-02-29 10:30AM EDT | 89.00 | 50.60 | 57.00 | 62.00 | 0.00 | - | 1 | 1 | 43.88% |
| SPXL260116C00090000 | 2024-05-16 12:01PM EDT | 90.00 | 57.00 | 63.00 | 68.00 | 0.00 | - | 1 | 45 | 54.27% |
| SPXL260116C00091000 | 2024-06-13 10:45AM EDT | 91.00 | 64.50 | 62.50 | 67.50 | 0.00 | - | 1 | 4 | 54.58% |
| SPXL260116C00092000 | 2024-05-28 11:29AM EDT | 92.00 | 57.00 | 62.00 | 67.00 | 0.00 | - | 1 | 1 | 54.86% |
| SPXL260116C00093000 | 2024-02-05 11:57AM EDT | 93.00 | 39.45 | 49.70 | 51.10 | 0.00 | - | 1 | 14 | 0.00% |
| SPXL260116C00094000 | 2023-12-11 1:05PM EDT | 94.00 | 26.94 | 31.70 | 33.00 | 0.00 | - | 3 | 4 | 0.00% |
| SPXL260116C00095000 | 2024-04-16 12:19PM EDT | 95.00 | 44.32 | 53.00 | 58.00 | 0.00 | - | 14 | 25 | 44.43% |
| SPXL260116C00096000 | 2024-04-12 2:08PM EDT | 96.00 | 48.15 | 47.50 | 52.50 | 0.00 | - | 1 | 0 | 32.34% |
| SPXL260116C00097000 | 2024-04-18 1:11PM EDT | 97.00 | 40.40 | 51.50 | 56.50 | 0.00 | - | 4 | 11 | 44.08% |
| SPXL260116C00098000 | 2024-04-03 11:12AM EDT | 98.00 | 52.00 | 40.00 | 44.90 | 0.00 | - | 1 | 9 | 0.00% |
| SPXL260116C00099000 | 2024-02-09 4:09PM EDT | 99.00 | 41.90 | 44.60 | 47.90 | 0.00 | - | 11 | 11 | 25.76% |
| SPXL260116C00100000 | 2024-06-12 9:30AM EDT | 100.00 | 56.00 | 56.50 | 61.50 | 0.00 | - | 1 | 143 | 53.40% |
| SPXL260116C00105000 | 2024-06-07 11:02AM EDT | 105.00 | 50.73 | 53.00 | 58.00 | 0.00 | - | 2 | 77 | 52.15% |
| SPXL260116C00110000 | 2024-05-09 9:49AM EDT | 110.00 | 39.29 | 44.50 | 49.50 | 0.00 | - | 5 | 32 | 46.21% |
| SPXL260116C00115000 | 2024-06-07 11:02AM EDT | 115.00 | 44.23 | 46.50 | 51.50 | 0.00 | - | 1 | 81 | 50.16% |
| SPXL260116C00120000 | 2024-06-06 11:29AM EDT | 120.00 | 42.00 | 43.50 | 47.60 | 0.00 | - | 2 | 90 | 52.02% |
| SPXL260116C00125000 | 2024-06-11 2:00PM EDT | 125.00 | 38.09 | 40.50 | 44.80 | 0.00 | - | 28 | 94 | 51.30% |
| SPXL260116C00130000 | 2024-06-11 2:00PM EDT | 130.00 | 35.26 | 37.70 | 41.00 | 0.00 | - | 28 | 103 | 48.89% |
| SPXL260116C00135000 | 2024-06-14 11:54AM EDT | 135.00 | 36.19 | 36.20 | 38.50 | +0.99 | +2.81% | 1 | 130 | 48.40% |
| SPXL260116C00140000 | 2024-06-12 12:39PM EDT | 140.00 | 35.00 | 32.40 | 36.00 | 0.00 | - | 8 | 80 | 47.75% |
| SPXL260116C00145000 | 2024-05-10 9:46AM EDT | 145.00 | 25.00 | 26.30 | 29.00 | 0.00 | - | 2 | 115 | 40.55% |
| SPXL260116C00150000 | 2024-06-14 3:23PM EDT | 150.00 | 30.10 | 27.30 | 31.70 | +1.10 | +3.79% | 1 | 170 | 47.05% |
| SPXL260116C00155000 | 2024-06-05 11:14AM EDT | 155.00 | 22.50 | 25.10 | 29.00 | 0.00 | - | 1 | 134 | 45.72% |
| SPXL260116C00160000 | 2024-06-12 9:42AM EDT | 160.00 | 25.00 | 22.60 | 27.50 | 0.00 | - | 1 | 179 | 45.93% |
| SPXL260116C00165000 | 2024-06-10 9:30AM EDT | 165.00 | 19.70 | 20.80 | 25.40 | 0.00 | - | 1 | 153 | 45.18% |
| SPXL260116C00170000 | 2024-06-12 3:49PM EDT | 170.00 | 19.90 | 19.00 | 23.20 | 0.00 | - | 5 | 470 | 44.18% |
| SPXL260116C00175000 | 2024-06-12 3:49PM EDT | 175.00 | 18.00 | 17.00 | 21.30 | 0.00 | - | 74 | 278 | 43.46% |
| SPXL260116C00180000 | 2024-06-12 3:49PM EDT | 180.00 | 16.90 | 15.50 | 19.30 | 0.00 | - | 71 | 257 | 42.48% |
| SPXL260116C00185000 | 2024-06-05 1:30PM EDT | 185.00 | 13.10 | 14.10 | 18.10 | 0.00 | - | 1 | 85 | 42.49% |
| SPXL260116C00190000 | 2024-06-14 3:35PM EDT | 190.00 | 14.70 | 12.60 | 15.70 | +0.70 | +5.00% | 10 | 54 | 40.68% |
| SPXL260116C00195000 | 2024-04-16 2:34PM EDT | 195.00 | 8.50 | 11.10 | 12.40 | 0.00 | - | 5 | 5 | 37.36% |
| SPXL260116C00200000 | 2024-06-12 3:53PM EDT | 200.00 | 11.50 | 10.10 | 13.70 | 0.00 | - | 3 | 38 | 40.69% |
| SPXL260116C00205000 | 2024-06-12 9:30AM EDT | 205.00 | 11.25 | 10.40 | 12.30 | +0.45 | +4.17% | 1 | 25 | 39.94% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL260116P00040000 | 2024-06-13 11:13AM EDT | 40.00 | 1.30 | 0.30 | 1.30 | 0.00 | - | 1 | 365 | 57.47% |
| SPXL260116P00045000 | 2024-04-25 12:07PM EDT | 45.00 | 3.50 | 2.00 | 3.70 | 0.00 | - | 1 | 305 | 69.78% |
| SPXL260116P00050000 | 2024-04-26 10:32AM EDT | 50.00 | 3.90 | 1.20 | 6.00 | 0.00 | - | 1 | 17 | 68.30% |
| SPXL260116P00055000 | 2024-05-17 12:05PM EDT | 55.00 | 4.66 | 1.00 | 5.00 | 0.00 | - | 3 | 8 | 59.66% |
| SPXL260116P00060000 | 2023-11-29 4:37PM EDT | 60.00 | 9.77 | 6.40 | 11.00 | 0.00 | - | 1 | 1 | 78.25% |
| SPXL260116P00065000 | 2024-02-12 12:31PM EDT | 65.00 | 7.50 | 5.80 | 9.30 | 0.00 | - | 1 | 4 | 68.45% |
| SPXL260116P00070000 | 2024-05-13 1:09PM EDT | 70.00 | 6.70 | 3.00 | 7.00 | 0.00 | - | 11 | 23 | 54.58% |
| SPXL260116P00075000 | 2024-06-11 1:35PM EDT | 75.00 | 5.95 | 4.00 | 7.40 | 0.00 | - | 2 | 31 | 52.72% |
| SPXL260116P00077000 | 2024-04-04 1:50PM EDT | 77.00 | 9.20 | 8.60 | 9.40 | 0.00 | - | 3 | 3 | 60.95% |
| SPXL260116P00078000 | 2024-03-07 3:48PM EDT | 78.00 | 10.00 | 9.60 | 10.20 | 0.00 | - | - | 2 | 62.51% |
| SPXL260116P00079000 | 2024-06-12 3:57PM EDT | 79.00 | 6.95 | 5.10 | 9.50 | 0.00 | - | 2 | 27 | 54.27% |
| SPXL260116P00080000 | 2024-06-07 12:52PM EDT | 80.00 | 6.95 | 5.20 | 8.40 | 0.00 | - | 1 | 17 | 51.96% |
| SPXL260116P00081000 | 2024-03-11 2:43PM EDT | 81.00 | 11.13 | 10.40 | 11.00 | 0.00 | - | 4 | 0 | 61.80% |
| SPXL260116P00082000 | 2023-10-06 12:00PM EDT | 82.00 | 21.50 | 17.00 | 21.00 | 0.00 | - | 3 | 2 | 81.44% |
| SPXL260116P00083000 | 2024-03-21 11:15AM EDT | 83.00 | 10.30 | 11.10 | 13.80 | 0.00 | - | - | 1 | 64.35% |
| SPXL260116P00084000 | 2024-06-10 9:30AM EDT | 84.00 | 8.40 | 6.20 | 9.50 | 0.00 | - | - | 1 | 51.61% |
| SPXL260116P00085000 | 2024-05-24 2:01PM EDT | 85.00 | 8.40 | 6.00 | 9.30 | +0.10 | +1.20% | 1 | 15 | 50.26% |
| SPXL260116P00087000 | 2024-05-15 11:56AM EDT | 87.00 | 9.70 | 6.60 | 10.10 | 0.00 | - | - | 1 | 50.48% |
| SPXL260116P00088000 | 2024-06-11 9:30AM EDT | 88.00 | 9.20 | 6.60 | 11.20 | 0.00 | - | - | 1 | 51.06% |
| SPXL260116P00090000 | 2024-04-29 11:28AM EDT | 90.00 | 12.80 | 8.50 | 11.30 | 0.00 | - | 1 | 12 | 51.86% |
| SPXL260116P00093000 | 2024-06-10 11:25AM EDT | 93.00 | 10.20 | 8.10 | 11.70 | 0.00 | - | 100 | 165 | 53.53% |
| SPXL260116P00095000 | 2024-04-26 9:39AM EDT | 95.00 | 15.00 | 9.80 | 13.00 | 0.00 | - | 1 | 10 | 51.19% |
| SPXL260116P00096000 | 2024-05-22 10:14AM EDT | 96.00 | 11.35 | 8.60 | 12.70 | 0.00 | - | - | 1 | 53.19% |
| SPXL260116P00099000 | 2024-06-05 2:33PM EDT | 99.00 | 12.24 | 9.60 | 13.90 | 0.00 | - | 2 | 1 | 53.19% |
| SPXL260116P00100000 | 2024-05-20 1:27PM EDT | 100.00 | 13.00 | 9.50 | 14.20 | 0.00 | - | 1 | 28 | 52.96% |
| SPXL260116P00105000 | 2024-06-06 9:56AM EDT | 105.00 | 13.50 | 11.60 | 15.10 | 0.00 | - | 1 | 24 | 50.59% |
| SPXL260116P00110000 | 2024-05-15 11:26AM EDT | 110.00 | 16.60 | 12.60 | 16.80 | 0.00 | - | 1 | 111 | 49.66% |
| SPXL260116P00115000 | 2024-05-20 10:12AM EDT | 115.00 | 17.70 | 14.10 | 18.40 | 0.00 | - | 1 | 34 | 48.40% |
| SPXL260116P00120000 | 2024-05-24 1:27PM EDT | 120.00 | 19.40 | 15.60 | 20.00 | 0.00 | - | 10 | 25 | 47.03% |
| SPXL260116P00125000 | 2024-05-20 12:33PM EDT | 125.00 | 21.50 | 17.30 | 22.00 | 0.00 | - | 1 | 20 | 46.18% |
| SPXL260116P00130000 | 2024-06-13 9:43AM EDT | 130.00 | 20.60 | 19.20 | 23.50 | 0.00 | - | 2 | 81 | 44.41% |
| SPXL260116P00135000 | 2024-06-11 1:35PM EDT | 135.00 | 24.35 | 21.50 | 25.30 | 0.00 | - | 2 | 29 | 43.01% |
| SPXL260116P00140000 | 2024-05-13 9:42AM EDT | 140.00 | 31.05 | 23.20 | 26.90 | 0.00 | - | 9 | 10 | 41.19% |
| SPXL260116P00145000 | 2024-06-14 1:28PM EDT | 145.00 | 28.61 | 26.30 | 29.90 | +1.93 | +7.23% | 4 | 0 | 41.25% |
| SPXL260116P00150000 | 2024-06-12 1:54PM EDT | 150.00 | 28.48 | 27.80 | 32.00 | 0.00 | - | 9 | 11 | 39.87% |
| SPXL260116P00160000 | 2024-02-02 4:55PM EDT | 160.00 | 49.40 | 44.00 | 45.40 | 0.00 | - | 2 | 1 | 49.39% |
| SPXL260116P00165000 | 2024-02-22 3:57PM EDT | 165.00 | 48.87 | 43.80 | 48.00 | 0.00 | - | 1 | 0 | 48.22% |
| SPXL260116P00170000 | 2024-05-28 1:02PM EDT | 170.00 | 44.25 | 38.00 | 42.40 | 0.00 | - | 15 | 20 | 35.62% |
| SPXL260116P00175000 | 2024-04-12 10:48AM EDT | 175.00 | 56.70 | 50.00 | 54.00 | 0.00 | - | 1 | 1 | 46.63% |
| SPXL260116P00180000 | 2024-05-15 10:43AM EDT | 180.00 | 53.40 | 44.00 | 49.00 | 0.00 | - | 1 | 2 | 34.45% |
| SPXL260116P00185000 | 2024-05-15 10:43AM EDT | 185.00 | 57.20 | 47.50 | 52.40 | 0.00 | - | 1 | 2 | 33.76% |
| SPXL260116P00195000 | 2024-06-12 12:59PM EDT | 195.00 | 54.50 | 55.00 | 59.50 | 0.00 | - | - | 2 | 32.30% |
| SPXL260116P00200000 | 2024-06-12 12:59PM EDT | 200.00 | 58.35 | 58.00 | 63.00 | 0.00 | - | 3 | 7 | 31.20% |
© 2024 Yahoo. Tutti i diritti riservati.