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
1.283,75 +17,61 (+1,39%)
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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS241018C00001000 | 2024-05-15 11:37AM EDT | 1.00 | 7.64 | 6.05 | 8.20 | 0.00 | - | - | 1 | 385.16% |
| SPXS241018C00006000 | 2024-06-24 3:58PM EDT | 6.00 | 2.00 | 0.85 | 2.90 | 0.00 | - | 2 | 17 | 127.73% |
| SPXS241018C00007000 | 2024-06-26 9:49AM EDT | 7.00 | 1.11 | 0.90 | 1.44 | 0.00 | - | 3 | 1,200 | 62.89% |
| SPXS241018C00008000 | 2024-06-27 3:41PM EDT | 8.00 | 0.58 | 0.55 | 0.57 | 0.00 | - | 160 | 2,991 | 39.55% |
| SPXS241018C00009000 | 2024-06-27 2:39PM EDT | 9.00 | 0.35 | 0.33 | 0.36 | -0.04 | -10.26% | 14 | 7,707 | 45.51% |
| SPXS241018C00010000 | 2024-06-27 2:25PM EDT | 10.00 | 0.23 | 0.00 | 0.29 | -0.07 | -23.33% | 2,678 | 12,371 | 53.91% |
| SPXS241018C00011000 | 2024-06-27 11:14AM EDT | 11.00 | 0.17 | 0.17 | 0.20 | -0.01 | -5.56% | 6 | 770 | 55.66% |
| SPXS241018C00012000 | 2024-06-27 2:04PM EDT | 12.00 | 0.15 | 0.12 | 0.15 | -0.01 | -6.25% | 6 | 1,130 | 58.98% |
| SPXS241018C00013000 | 2024-06-26 12:50PM EDT | 13.00 | 0.14 | 0.10 | 0.14 | 0.00 | - | 1 | 211 | 64.45% |
| SPXS241018C00014000 | 2024-06-25 12:27PM EDT | 14.00 | 0.12 | 0.04 | 0.17 | 0.00 | - | 51 | 320 | 68.75% |
| SPXS241018C00015000 | 2024-06-21 9:30AM EDT | 15.00 | 0.14 | 0.04 | 0.15 | 0.00 | - | 1 | 443 | 73.05% |
| SPXS241018C00016000 | 2024-06-24 1:41PM EDT | 16.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 7 | 114 | 91.99% |
| SPXS241018C00017000 | 2024-06-27 3:41PM EDT | 17.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 16 | 249 | 87.50% |
| SPXS241018C00018000 | 2024-06-05 2:45PM EDT | 18.00 | 0.14 | 0.08 | 0.40 | 0.00 | - | 5 | 88 | 106.45% |
| SPXS241018C00019000 | 2024-06-17 1:43PM EDT | 19.00 | 0.09 | 0.00 | 0.39 | 0.00 | - | 85 | 133 | 105.86% |
| SPXS241018C00020000 | 2024-06-25 2:03PM EDT | 20.00 | 0.10 | 0.05 | 0.39 | 0.00 | - | 20 | 280 | 112.89% |
| SPXS241018C00021000 | 2024-06-26 11:56AM EDT | 21.00 | 0.09 | 0.07 | 0.74 | 0.00 | - | 20 | 351 | 135.74% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS241018P00005000 | 2024-06-20 10:28AM EDT | 5.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 25 | 675 | 51.56% |
| SPXS241018P00006000 | 2024-06-25 1:09PM EDT | 6.00 | 0.08 | 0.00 | 0.39 | 0.00 | - | 13 | 25 | 50.98% |
| SPXS241018P00007000 | 2024-06-17 2:56PM EDT | 7.00 | 0.30 | 0.21 | 0.29 | 0.00 | - | 30 | 380 | 35.84% |
| SPXS241018P00008000 | 2024-06-24 11:31AM EDT | 8.00 | 0.82 | 0.70 | 0.83 | 0.00 | - | 4 | 1,346 | 39.55% |
| SPXS241018P00009000 | 2024-06-21 2:28PM EDT | 9.00 | 1.64 | 1.08 | 2.11 | 0.00 | - | 1 | 320 | 75.20% |
| SPXS241018P00010000 | 2024-06-14 10:33AM EDT | 10.00 | 2.28 | 1.53 | 3.50 | 0.00 | - | 3 | 74 | 51.37% |
| SPXS241018P00011000 | 2024-06-17 3:23PM EDT | 11.00 | 2.91 | 2.41 | 4.40 | 0.00 | - | 8 | 133 | 51.95% |
| SPXS241018P00012000 | 2024-06-11 11:39AM EDT | 12.00 | 3.80 | 3.35 | 5.40 | 0.00 | - | 3 | 16 | 56.64% |
| SPXS241018P00013000 | 2024-06-06 2:32PM EDT | 13.00 | 4.80 | 4.25 | 6.30 | 0.00 | - | 1 | 36 | 133.69% |
| SPXS241018P00017000 | 2024-04-02 9:30AM EDT | 17.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXS241018P00019000 | 2024-03-13 12:44PM EDT | 19.00 | 10.00 | 8.55 | 11.05 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.