Italia markets close in 2 hours 58 minutes

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

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
146,74-1,05 (-0,71%)
Alla chiusura: 04:00PM EDT
147,40 +0,66 (+0,45%)
Preborsa: 08:28AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPXL260116C000400002024-06-10 9:32AM EDT40.0097.000.000.000.00-1570.00%
SPXL260116C000450002024-06-12 9:30AM EDT45.00100.000.000.000.00-130.00%
SPXL260116C000500002024-06-10 12:16PM EDT50.0091.000.000.000.00-1270.00%
SPXL260116C000550002024-02-08 2:17PM EDT55.0068.9574.5079.000.00-10180.00%
SPXL260116C000600002024-06-14 3:57PM EDT60.0087.900.000.000.00-250.00%
SPXL260116C000650002024-05-17 12:29PM EDT65.0075.9582.0087.000.00-103850.33%
SPXL260116C000700002024-03-28 3:57PM EDT70.0074.0058.5063.300.00-1100.00%
SPXL260116C000750002024-06-17 2:32PM EDT75.0080.400.000.000.00-10210.00%
SPXL260116C000760002023-11-10 3:38PM EDT76.0027.5335.2039.000.00-250.00%
SPXL260116C000770002024-04-17 11:06AM EDT77.0055.2965.5070.000.00-2225.17%
SPXL260116C000780002024-04-30 1:03PM EDT78.0055.9059.7064.000.00-1160.00%
SPXL260116C000800002024-06-12 9:30AM EDT80.0071.800.000.000.00-1100.00%
SPXL260116C000810002024-05-02 1:31PM EDT81.0051.5060.0064.500.00-130.00%
SPXL260116C000840002023-12-28 4:16PM EDT84.0040.1042.3043.500.00-120.00%
SPXL260116C000850002024-05-08 9:43AM EDT85.0053.500.000.000.00-180.00%
SPXL260116C000860002024-01-22 11:10AM EDT86.0040.0544.7045.900.00-140.00%
SPXL260116C000880002024-04-17 11:06AM EDT88.0048.2057.5062.500.00-2237.75%
SPXL260116C000890002024-02-29 10:30AM EDT89.0050.6057.0062.000.00-1138.68%
SPXL260116C000900002024-06-18 2:28PM EDT90.0066.700.000.000.00-1540.00%
SPXL260116C000910002024-06-13 10:45AM EDT91.0064.500.000.000.00-140.00%
SPXL260116C000920002024-05-28 11:29AM EDT92.0057.000.000.000.00-110.00%
SPXL260116C000930002024-02-05 11:57AM EDT93.0039.4549.7051.100.00-1140.00%
SPXL260116C000940002023-12-11 1:05PM EDT94.0026.9431.7033.000.00-340.00%
SPXL260116C000950002024-04-16 12:19PM EDT95.0044.3253.0058.000.00-142540.20%
SPXL260116C000960002024-04-12 2:08PM EDT96.0048.1547.5052.500.00-1026.07%
SPXL260116C000970002024-06-18 10:51AM EDT97.0064.000.000.000.00-2110.00%
SPXL260116C000980002024-04-03 11:12AM EDT98.0052.0040.0044.900.00-190.00%
SPXL260116C000990002024-02-09 4:09PM EDT99.0041.9044.6047.900.00-111114.97%
SPXL260116C001000002024-06-12 9:30AM EDT100.0056.000.000.000.00-11430.00%
SPXL260116C001050002024-06-07 11:02AM EDT105.0050.730.000.000.00-2770.00%
SPXL260116C001100002024-06-21 11:08AM EDT110.0055.800.000.000.00-5480.00%
SPXL260116C001150002024-06-07 11:02AM EDT115.0044.230.000.000.00-1810.00%
SPXL260116C001200002024-06-21 1:48PM EDT120.0045.570.000.000.00-2910.00%
SPXL260116C001250002024-06-20 12:29PM EDT125.0046.000.000.000.00-1930.00%
SPXL260116C001300002024-06-21 9:44AM EDT130.0041.180.000.000.00-3840.00%
SPXL260116C001350002024-06-17 1:43PM EDT135.0040.200.000.000.00-41320.00%
SPXL260116C001400002024-06-21 10:01AM EDT140.0034.410.000.000.00-1940.00%
SPXL260116C001450002024-06-21 11:46AM EDT145.0034.400.000.000.00-21160.00%
SPXL260116C001500002024-06-21 1:48PM EDT150.0032.030.000.000.00-21680.39%
SPXL260116C001550002024-06-20 2:27PM EDT155.0029.600.000.000.00-11340.78%
SPXL260116C001600002024-06-12 9:42AM EDT160.0025.000.000.000.00-11791.56%
SPXL260116C001650002024-06-10 9:30AM EDT165.0019.700.000.000.00-11531.56%
SPXL260116C001700002024-06-12 3:49PM EDT170.0019.900.000.000.00-54703.13%
SPXL260116C001750002024-06-21 9:44AM EDT175.0020.630.000.000.00-32783.13%
SPXL260116C001800002024-06-18 11:32AM EDT180.0019.250.000.000.00-92593.13%
SPXL260116C001850002024-06-18 11:32AM EDT185.0017.450.000.000.00-3733.13%
SPXL260116C001900002024-06-20 9:30AM EDT190.0017.100.000.000.00-10893.13%
SPXL260116C001950002024-06-18 2:51PM EDT195.0014.450.000.000.00-15206.25%
SPXL260116C002000002024-06-12 3:53PM EDT200.0011.500.000.000.00-3386.25%
SPXL260116C002050002024-06-18 10:31AM EDT205.0012.380.000.000.00-7326.25%
Opzioni di venditaper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPXL260116P000400002024-06-21 10:26AM EDT40.001.840.000.000.00-537025.00%
SPXL260116P000450002024-04-25 12:07PM EDT45.003.502.003.700.00-130570.80%
SPXL260116P000500002024-06-21 12:17PM EDT50.003.300.000.000.00-11612.50%
SPXL260116P000550002024-06-21 1:00PM EDT55.003.000.000.000.00-101212.50%
SPXL260116P000600002023-11-29 4:37PM EDT60.009.776.4011.000.00-1179.44%
SPXL260116P000650002024-02-12 12:31PM EDT65.007.505.809.300.00-1469.57%
SPXL260116P000700002024-06-18 12:31PM EDT70.005.000.000.000.00-12212.50%
SPXL260116P000750002024-06-11 1:35PM EDT75.005.950.000.000.00-23112.50%
SPXL260116P000770002024-04-04 1:50PM EDT77.009.208.609.400.00-3362.07%
SPXL260116P000780002024-03-07 3:48PM EDT78.0010.009.6010.200.00--263.66%
SPXL260116P000790002024-06-20 3:31PM EDT79.006.500.000.000.00-12812.50%
SPXL260116P000800002024-06-07 12:52PM EDT80.006.950.000.000.00-11712.50%
SPXL260116P000810002024-03-11 2:43PM EDT81.0011.1310.4011.000.00-4062.96%
SPXL260116P000820002023-10-06 12:00PM EDT82.0021.5017.0021.000.00-3282.76%
SPXL260116P000830002024-03-21 11:15AM EDT83.0010.3011.1013.800.00--165.54%
SPXL260116P000840002024-06-10 9:30AM EDT84.008.400.000.000.00--112.50%
SPXL260116P000850002024-06-21 9:30AM EDT85.008.400.000.000.00-2206.25%
SPXL260116P000870002024-05-15 11:56AM EDT87.009.706.6010.100.00--151.56%
SPXL260116P000880002024-06-11 9:30AM EDT88.009.200.000.000.00--16.25%
SPXL260116P000900002024-06-17 2:15PM EDT90.008.830.000.000.00-1126.25%
SPXL260116P000930002024-06-10 11:25AM EDT93.0010.200.000.000.00-11656.25%
SPXL260116P000950002024-04-26 9:39AM EDT95.0015.009.8013.000.00-11052.34%
SPXL260116P000960002024-05-22 10:14AM EDT96.0011.358.6011.400.00--151.52%
SPXL260116P000990002024-06-05 2:33PM EDT99.0012.240.000.000.00-216.25%
SPXL260116P001000002024-05-20 1:27PM EDT100.0013.009.1012.500.00-12850.64%
SPXL260116P001050002024-06-06 9:56AM EDT105.0013.500.000.000.00-1246.25%
SPXL260116P001100002024-06-17 2:15PM EDT110.0013.980.000.000.00-11116.25%
SPXL260116P001150002024-05-20 10:12AM EDT115.0017.7013.9017.800.00-13448.62%
SPXL260116P001200002024-05-24 1:27PM EDT120.0019.4015.7018.000.00-102544.98%
SPXL260116P001250002024-05-20 12:33PM EDT125.0021.5016.3019.300.00-12043.18%
SPXL260116P001300002024-06-18 1:23PM EDT130.0020.100.000.000.00-6841.56%
SPXL260116P001350002024-06-18 2:19PM EDT135.0022.500.000.000.00-2121.56%
SPXL260116P001400002024-05-13 9:42AM EDT140.0031.0523.2026.900.00-91042.63%
SPXL260116P001450002024-06-18 2:19PM EDT145.0026.700.000.000.00-2290.20%
SPXL260116P001500002024-06-20 11:21AM EDT150.0028.500.000.000.00-130.00%
SPXL260116P001550002024-06-21 1:19PM EDT155.0032.000.000.000.00-1100.00%
SPXL260116P001600002024-02-02 4:55PM EDT160.0049.4044.0045.400.00-2150.08%
SPXL260116P001650002024-02-22 3:57PM EDT165.0048.8743.8048.000.00-1049.92%
SPXL260116P001700002024-05-28 1:02PM EDT170.0044.250.000.000.00-15200.00%
SPXL260116P001750002024-04-12 10:48AM EDT175.0056.7050.0054.000.00-1148.45%
SPXL260116P001800002024-05-15 10:43AM EDT180.0053.4044.0049.000.00-1236.54%
SPXL260116P001850002024-05-15 10:43AM EDT185.0057.2047.5052.400.00-1235.97%
SPXL260116P001950002024-06-12 12:59PM EDT195.0054.500.000.000.00--20.00%
SPXL260116P002000002024-06-18 2:56PM EDT200.0058.400.000.000.00-7140.00%