Italia markets open in 1 hour 27 minutes

Direxion Daily S&P 500 Bear 3X Shares (SPXS)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
7,87+0,06 (+0,77%)
Alla chiusura: 04:00PM EDT
7,88 +0,01 (+0,12%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPXS240621C000035002024-05-28 11:41AM EDT3.505.070.000.000.00-100.00%
SPXS240621C000040002024-05-24 3:14PM EDT4.004.330.000.000.00-1000.00%
SPXS240621C000050002024-06-20 11:58AM EDT5.002.820.000.000.00-300.00%
SPXS240621C000060002024-06-12 3:27PM EDT6.002.100.000.000.00-500.00%
SPXS240621C000065002024-06-04 3:37PM EDT6.502.300.000.000.00-100.00%
SPXS240621C000070002024-06-20 12:52PM EDT7.000.830.000.000.00-300.00%
SPXS240621C000075002024-06-20 3:20PM EDT7.500.400.000.000.00-37500.00%
SPXS240621C000080002024-06-20 3:55PM EDT8.000.030.000.000.00-2,575012.50%
SPXS240621C000085002024-06-20 3:36PM EDT8.500.010.000.000.00-291050.00%
SPXS240621C000090002024-06-20 11:17AM EDT9.000.010.000.000.00-5050.00%
SPXS240621C000095002024-06-17 10:41AM EDT9.500.010.000.000.00-24050.00%
SPXS240621C000100002024-06-18 11:57AM EDT10.000.010.000.000.00-100050.00%
SPXS240621C000105002024-06-14 10:17AM EDT10.500.020.000.000.00-50050.00%
SPXS240621C000110002024-06-17 2:27PM EDT11.000.010.000.000.00-63050.00%
SPXS240621C000115002024-06-12 1:37PM EDT11.500.010.000.000.00-1050.00%
SPXS240621C000120002024-06-07 12:59PM EDT12.000.010.000.000.00-2000100.00%
SPXS240621C000125002024-06-12 1:39PM EDT12.500.010.000.000.00--050.00%
SPXS240621C000130002024-06-18 9:31AM EDT13.000.010.000.000.00-67050.00%
SPXS240621C000135002024-05-23 10:30AM EDT13.500.060.000.000.00--050.00%
SPXS240621C000140002024-06-10 9:47AM EDT14.000.010.000.000.00-2050.00%
SPXS240621C000150002024-06-10 2:50PM EDT15.000.010.000.000.00-4050.00%
SPXS240621C000160002024-06-03 12:33PM EDT16.000.020.000.000.00-20050.00%
SPXS240621C000170002024-06-18 1:39PM EDT17.000.010.000.000.00-1050.00%
SPXS240621C000180002024-05-23 9:46AM EDT18.000.010.000.000.00-1050.00%
SPXS240621C000190002024-06-17 12:30PM EDT19.000.100.000.000.00-1050.00%
SPXS240621C000200002024-06-13 3:30PM EDT20.000.010.000.000.00-5050.00%
SPXS240621C000210002024-06-17 12:13PM EDT21.000.010.000.000.00-3050.00%
SPXS240621C000220002024-04-25 10:34AM EDT22.000.100.000.220.00-21861,103.13%
SPXS240621C000230002024-04-12 3:09PM EDT23.000.100.000.230.00-112221,146.88%
SPXS240621C000240002024-06-03 12:28PM EDT24.000.050.000.000.00-1050.00%
SPXS240621C000250002024-05-29 10:37AM EDT25.000.010.000.000.00-1050.00%
SPXS240621C000260002024-02-29 12:37PM EDT26.000.150.020.290.00-1171,309.38%
SPXS240621C000270002024-01-22 12:13PM EDT27.000.150.000.400.00-13751,409.38%
SPXS240621C000280002024-04-15 9:49AM EDT28.000.120.000.230.00-1431,296.88%
SPXS240621C000290002024-05-09 9:30AM EDT29.000.010.000.230.00-1101,321.88%
SPXS240621C000300002024-04-26 12:18PM EDT30.000.060.000.220.00-15771,337.50%
SPXS240621C000310002024-05-09 9:51AM EDT31.000.040.000.220.00-502131,362.50%
SPXS240621C000320002024-01-24 3:45PM EDT32.000.410.050.340.00-11061,534.38%
SPXS240621C000330002023-11-29 10:36AM EDT33.000.300.000.750.00-12541,782.81%
SPXS240621C000340002023-11-14 4:35PM EDT34.000.400.090.520.00-351,728.13%
SPXS240621C000350002023-12-01 2:02PM EDT35.000.270.000.490.00-5161,671.88%
SPXS240621C000360002023-12-29 1:49PM EDT36.000.250.060.400.00-3171,675.00%
SPXS240621C000370002024-03-05 2:23PM EDT37.000.120.020.260.00-1071,550.00%
SPXS240621C000380002024-03-07 4:40PM EDT38.000.110.020.150.00-2281,450.00%
SPXS240621C000390002023-11-27 1:54PM EDT39.000.290.000.490.00-201,756.25%
SPXS240621C000400002023-12-29 1:48PM EDT40.000.200.060.380.00-4181,737.50%
SPXS240621C000410002023-10-10 10:16AM EDT41.000.630.000.000.00-1150.00%
SPXS240621C000420002023-12-22 4:29PM EDT42.000.200.070.380.00-11,2281,781.25%
SPXS240621C000450002024-06-17 12:08PM EDT45.000.010.000.000.00-1050.00%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPXS240621P000050002024-04-24 1:53PM EDT5.000.030.000.210.00-135678.13%
SPXS240621P000060002024-06-18 10:58AM EDT6.000.010.000.000.00-2050.00%
SPXS240621P000065002024-06-14 3:49PM EDT6.500.01-0.000.00--050.00%
SPXS240621P000070002024-06-18 1:23PM EDT7.000.010.000.000.00-10050.00%
SPXS240621P000075002024-06-20 3:54PM EDT7.500.020.000.000.00-685025.00%
SPXS240621P000080002024-06-20 3:59PM EDT8.000.170.000.000.00-33200.00%
SPXS240621P000085002024-06-20 2:27PM EDT8.500.640.000.000.00-4600.00%
SPXS240621P000090002024-06-20 2:52PM EDT9.001.130.000.000.00-6800.00%
SPXS240621P000095002024-06-20 9:55AM EDT9.501.760.000.000.00-1000.00%
SPXS240621P000100002024-06-20 3:15PM EDT10.002.100.000.000.00-3700.00%
SPXS240621P000105002024-06-13 10:03AM EDT10.502.440.000.000.00-300.00%
SPXS240621P000110002024-06-06 11:17AM EDT11.002.620.000.000.00-86000.00%
SPXS240621P000120002024-06-17 12:13PM EDT12.003.980.000.000.00-300.00%
SPXS240621P000130002024-05-16 9:31AM EDT13.004.454.005.700.00-13981,078.13%
SPXS240621P000140002024-06-07 11:03AM EDT14.005.600.000.000.00-4000.00%
SPXS240621P000150002024-05-01 1:16PM EDT15.004.955.307.000.00-280.00%
SPXS240621P000160002024-01-02 1:28PM EDT16.004.684.406.450.00-4503770.00%
SPXS240621P000170002024-04-17 11:31AM EDT17.007.157.509.350.00-101,043.75%
SPXS240621P000180002024-05-23 11:45AM EDT18.009.450.000.000.00-8000.00%
SPXS240621P000190002024-06-17 12:30PM EDT19.0011.060.000.000.00-100.00%
SPXS240621P000200002024-05-03 3:57PM EDT20.0010.5310.5512.200.00-50943.75%
SPXS240621P000210002023-11-21 1:48PM EDT21.008.208.4011.800.00-110.00%
SPXS240621P000220002023-06-26 3:38PM EDT22.008.709.5010.150.00-560.00%
SPXS240621P000230002023-11-02 9:36AM EDT23.008.109.8012.950.00-200.00%
SPXS240621P000240002022-09-01 11:57AM EDT24.008.506.0010.500.00--00.00%
SPXS240621P000250002024-03-07 4:21PM EDT25.0015.7313.5518.300.00-2002,178.13%
SPXS240621P000280002023-06-05 2:39PM EDT28.0013.6014.1515.400.00-110.00%
SPXS240621P000290002024-03-26 1:31PM EDT29.0019.7718.4019.750.00-200.00%
SPXS240621P000300002023-11-21 12:49PM EDT30.0016.8017.0520.800.00-1120.00%
SPXS240621P000330002022-11-04 10:45AM EDT33.0015.5316.9019.700.00-200.00%
SPXS240621P000340002024-03-26 1:42PM EDT34.0025.1223.2524.850.00-210.00%
SPXS240621P000350002023-09-21 10:21AM EDT35.0020.3318.8519.350.00-150.00%
SPXS240621P000360002023-09-14 10:25AM EDT36.0022.2820.7021.400.00-130.00%
SPXS240621P000370002023-07-28 11:59AM EDT37.0024.1520.5023.750.00-100.00%
SPXS240621P000400002023-09-08 1:21PM EDT40.0026.0024.4524.900.00-220.00%
SPXS240621P000410002023-08-04 3:56PM EDT41.0027.4026.8028.250.00-2000.00%
SPXS240621P000420002023-09-20 1:03PM EDT42.0028.0025.6026.050.00--10.00%
SPXS240621P000450002023-09-19 12:04PM EDT45.0030.7029.1029.600.00-110.00%