Italia markets open in 7 hours 11 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.341,54 -325,53 (-0,82%) EUR/USD
1,0712 +0,0003 (+0,03%) Bitcoin EUR
57.468,38 +701,03 (+1,23%) CMC Crypto 200
1.284,15 +18,00 (+1,42%)
Direxion Daily S&P 500 Bear 3X Shares (SPXS)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240719C00002000 | 2024-01-02 4:47PM EDT | 2.00 | 9.85 | 7.60 | 9.95 | 0.00 | - | - | 0 | 0.00% |
| SPXS240719C00005000 | 2024-06-17 11:47AM EDT | 5.00 | 3.00 | 1.87 | 3.60 | 0.00 | - | 200 | 1 | 315.23% |
| SPXS240719C00006000 | 2024-06-20 3:54PM EDT | 6.00 | 1.95 | 0.86 | 2.71 | 0.00 | - | 2 | 17 | 72.66% |
| SPXS240719C00007000 | 2024-06-27 3:59PM EDT | 7.00 | 0.80 | 0.60 | 1.05 | 0.00 | - | 22 | 137 | 82.81% |
| SPXS240719C00008000 | 2024-06-27 3:38PM EDT | 8.00 | 0.16 | 0.15 | 0.16 | -0.01 | -5.88% | 1,019 | 7,344 | 34.38% |
| SPXS240719C00009000 | 2024-06-27 3:54PM EDT | 9.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 224 | 10,101 | 45.31% |
| SPXS240719C00010000 | 2024-06-26 1:48PM EDT | 10.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 6,475 | 60.16% |
| SPXS240719C00011000 | 2024-06-27 1:31PM EDT | 11.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 16 | 4,502 | 70.31% |
| SPXS240719C00012000 | 2024-06-26 2:54PM EDT | 12.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 29 | 4,829 | 95.31% |
| SPXS240719C00013000 | 2024-06-03 1:33PM EDT | 13.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 61 | 346 | 108.59% |
| SPXS240719C00014000 | 2024-06-25 9:46AM EDT | 14.00 | 0.02 | 0.00 | 0.41 | 0.00 | - | 26 | 2,377 | 180.08% |
| SPXS240719C00015000 | 2024-06-21 11:06AM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 329 | 112.50% |
| SPXS240719C00016000 | 2024-05-20 11:53AM EDT | 16.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 80 | 149 | 171.88% |
| SPXS240719C00017000 | 2024-06-25 2:55PM EDT | 17.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 251 | 189.84% |
| SPXS240719C00018000 | 2024-06-12 3:02PM EDT | 18.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 2 | 142 | 181.25% |
| SPXS240719C00019000 | 2024-06-26 3:43PM EDT | 19.00 | 0.22 | 0.00 | 0.22 | 0.00 | - | 7 | 80 | 208.59% |
| SPXS240719C00020000 | 2024-06-12 9:48AM EDT | 20.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 220 | 171.88% |
| SPXS240719C00021000 | 2024-02-16 2:30PM EDT | 21.00 | 0.19 | 0.06 | 0.42 | 0.00 | - | 6 | 120 | 265.23% |
| SPXS240719C00022000 | 2024-06-17 12:39PM EDT | 22.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 25 | 26 | 233.59% |
| SPXS240719C00023000 | 2024-06-17 12:25PM EDT | 23.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 12 | 17 | 240.63% |
| SPXS240719C00024000 | 2024-03-25 12:04PM EDT | 24.00 | 0.10 | 0.04 | 0.36 | 0.00 | - | 40 | 41 | 277.73% |
| SPXS240719C00025000 | 2024-05-14 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 487 | 50.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240719P00005000 | 2024-04-01 11:47AM EDT | 5.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | - | 10 | 151.56% |
| SPXS240719P00007000 | 2024-06-26 12:27PM EDT | 7.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 40 | 208 | 48.05% |
| SPXS240719P00008000 | 2024-06-27 3:32PM EDT | 8.00 | 0.37 | 0.21 | 0.40 | -0.01 | -2.63% | 12 | 880 | 31.64% |
| SPXS240719P00009000 | 2024-06-27 3:23PM EDT | 9.00 | 1.25 | 0.96 | 1.27 | +0.01 | +0.81% | 1 | 1,097 | 32.81% |
| SPXS240719P00010000 | 2024-06-20 2:32PM EDT | 10.00 | 2.29 | 1.39 | 2.39 | 0.00 | - | 1 | 184 | 90.63% |
| SPXS240719P00011000 | 2024-06-03 2:00PM EDT | 11.00 | 2.56 | 2.60 | 4.00 | 0.00 | - | 2 | 13 | 84.38% |
| SPXS240719P00012000 | 2024-06-25 9:33AM EDT | 12.00 | 4.20 | 3.50 | 5.20 | 0.00 | - | 20 | 365 | 118.75% |
| SPXS240719P00013000 | 2024-04-23 1:43PM EDT | 13.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| SPXS240719P00014000 | 2024-06-27 9:30AM EDT | 14.00 | 5.45 | 6.15 | 6.95 | +0.86 | +18.74% | 5 | 52 | 198.44% |
| SPXS240719P00015000 | 2024-06-24 12:58PM EDT | 15.00 | 7.14 | 6.40 | 7.95 | 0.00 | - | 2 | 1 | 281.84% |
| SPXS240719P00016000 | 2024-01-05 4:43PM EDT | 16.00 | 4.50 | 4.90 | 6.75 | 0.00 | - | 3 | 2 | 0.00% |
| SPXS240719P00017000 | 2024-01-03 12:42PM EDT | 17.00 | 5.55 | 5.75 | 7.70 | 0.00 | - | - | 5 | 0.00% |
| SPXS240719P00018000 | 2024-04-16 12:39PM EDT | 18.00 | 8.45 | 8.45 | 10.50 | 0.00 | - | 4 | 48 | 237.11% |
| SPXS240719P00019000 | 2024-01-04 12:26PM EDT | 19.00 | 7.45 | 7.65 | 9.70 | 0.00 | - | 14 | 355 | 0.00% |
| SPXS240719P00020000 | 2023-12-18 12:36PM EDT | 20.00 | 8.65 | 7.60 | 9.15 | 0.00 | - | - | 2 | 0.00% |
| SPXS240719P00021000 | 2024-01-02 1:34PM EDT | 21.00 | 10.00 | 9.45 | 11.35 | 0.00 | - | - | 520 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.