Italia markets open in 7 hours 14 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
57.479,38 +709,30 (+1,25%) CMC Crypto 200
1.283,60 +17,46 (+1,38%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS250117C00001000 | 2024-02-20 11:32AM EDT | 1.00 | 9.35 | 5.15 | 10.00 | 0.00 | - | 1 | 0 | 490.63% |
| SPXS250117C00002000 | 2024-01-03 11:22AM EDT | 2.00 | 10.00 | 6.00 | 11.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXS250117C00003000 | 2024-02-26 2:13PM EDT | 3.00 | 6.56 | 3.50 | 8.40 | 0.00 | - | 50 | 0 | 224.61% |
| SPXS250117C00004000 | 2024-06-24 10:46AM EDT | 4.00 | 3.80 | 2.63 | 4.95 | 0.00 | - | 1 | 2 | 54.30% |
| SPXS250117C00005000 | 2024-06-21 9:52AM EDT | 5.00 | 3.40 | 1.68 | 4.95 | 0.00 | - | 1 | 72 | 85.74% |
| SPXS250117C00006000 | 2024-06-25 9:50AM EDT | 6.00 | 2.08 | 1.70 | 3.05 | 0.00 | - | 55 | 207 | 65.63% |
| SPXS250117C00007000 | 2024-06-27 1:24PM EDT | 7.00 | 1.29 | 1.17 | 1.63 | -0.01 | -0.77% | 17 | 1,125 | 56.06% |
| SPXS250117C00008000 | 2024-06-27 12:22PM EDT | 8.00 | 0.90 | 0.35 | 0.92 | -0.01 | -1.10% | 28 | 1,996 | 44.63% |
| SPXS250117C00009000 | 2024-06-27 2:51PM EDT | 9.00 | 0.67 | 0.63 | 0.68 | -0.02 | -2.90% | 5 | 1,719 | 48.54% |
| SPXS250117C00010000 | 2024-06-27 12:44PM EDT | 10.00 | 0.51 | 0.50 | 0.53 | -0.02 | -3.77% | 126 | 4,586 | 51.76% |
| SPXS250117C00011000 | 2024-06-27 9:37AM EDT | 11.00 | 0.38 | 0.39 | 0.43 | -0.04 | -9.52% | 1 | 965 | 54.98% |
| SPXS250117C00012000 | 2024-06-26 1:54PM EDT | 12.00 | 0.34 | 0.33 | 0.36 | 0.00 | - | 53 | 1,460 | 58.40% |
| SPXS250117C00013000 | 2024-06-27 2:45PM EDT | 13.00 | 0.31 | 0.28 | 0.31 | -0.02 | -6.06% | 1 | 1,119 | 61.43% |
| SPXS250117C00014000 | 2024-06-25 12:03PM EDT | 14.00 | 0.28 | 0.25 | 0.28 | 0.00 | - | 5 | 547 | 64.65% |
| SPXS250117C00015000 | 2024-06-27 3:41PM EDT | 15.00 | 0.21 | 0.22 | 0.25 | -0.02 | -8.70% | 16 | 1,892 | 67.19% |
| SPXS250117C00016000 | 2024-06-27 2:27PM EDT | 16.00 | 0.20 | 0.19 | 0.23 | -0.04 | -16.67% | 1 | 263 | 69.53% |
| SPXS250117C00017000 | 2024-06-27 2:27PM EDT | 17.00 | 0.20 | 0.20 | 0.22 | 0.00 | - | 2 | 315 | 73.34% |
| SPXS250117C00018000 | 2024-06-21 11:50AM EDT | 18.00 | 0.20 | 0.16 | 0.20 | 0.00 | - | 2 | 444 | 74.22% |
| SPXS250117C00019000 | 2024-06-26 1:32PM EDT | 19.00 | 0.18 | 0.15 | 0.19 | 0.00 | - | 85 | 326 | 76.56% |
| SPXS250117C00020000 | 2024-06-21 3:27PM EDT | 20.00 | 0.20 | 0.11 | 0.20 | 0.00 | - | 6 | 999 | 78.13% |
| SPXS250117C00021000 | 2024-06-12 11:25AM EDT | 21.00 | 0.17 | 0.08 | 0.58 | 0.00 | - | 106 | 128 | 95.90% |
| SPXS250117C00022000 | 2024-06-18 1:50PM EDT | 22.00 | 0.17 | 0.08 | 0.57 | 0.00 | - | 40 | 480 | 98.44% |
| SPXS250117C00023000 | 2024-06-18 9:57AM EDT | 23.00 | 0.17 | 0.08 | 0.56 | 0.00 | - | 1 | 28 | 100.78% |
| SPXS250117C00024000 | 2024-06-03 2:21PM EDT | 24.00 | 0.19 | 0.08 | 0.56 | 0.00 | - | 13 | 154 | 103.32% |
| SPXS250117C00025000 | 2024-06-03 2:54PM EDT | 25.00 | 0.19 | 0.08 | 0.55 | 0.00 | - | 1 | 1,382 | 105.37% |
| SPXS250117C00026000 | 2024-05-16 11:03AM EDT | 26.00 | 0.17 | 0.08 | 0.60 | 0.00 | - | 2 | 30 | 109.57% |
| SPXS250117C00027000 | 2024-04-23 9:54AM EDT | 27.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| SPXS250117C00028000 | 2024-05-06 9:30AM EDT | 28.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| SPXS250117C00029000 | 2024-05-07 9:37AM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 118.56% |
| SPXS250117C00030000 | 2024-06-11 9:49AM EDT | 30.00 | 0.22 | 0.07 | 0.52 | 0.00 | - | 2 | 220 | 114.26% |
| SPXS250117C00031000 | 2024-03-01 10:30AM EDT | 31.00 | 0.37 | 0.25 | 0.29 | 0.00 | - | 1 | 3 | 113.87% |
| SPXS250117C00032000 | 2024-02-22 12:12PM EDT | 32.00 | 0.32 | 0.27 | 0.30 | 0.00 | - | 1 | 4 | 116.99% |
| SPXS250117C00033000 | 2024-03-14 1:31PM EDT | 33.00 | 0.35 | 0.34 | 0.38 | 0.00 | - | 9 | 6 | 124.81% |
| SPXS250117C00034000 | 2024-05-02 3:36PM EDT | 34.00 | 0.23 | 0.08 | 0.37 | 0.00 | - | 2 | 35 | 114.65% |
| SPXS250117C00035000 | 2024-02-01 12:33PM EDT | 35.00 | 0.50 | 0.28 | 2.43 | 0.00 | - | 1 | 10 | 184.18% |
| SPXS250117C00036000 | 2024-03-15 10:48AM EDT | 36.00 | 0.32 | 0.32 | 0.35 | 0.00 | - | 40 | 39 | 127.54% |
| SPXS250117C00037000 | 2024-04-25 3:34PM EDT | 37.00 | 0.21 | 0.06 | 0.60 | 0.00 | - | 1 | 1,001 | 128.71% |
| SPXS250117C00038000 | 2024-05-02 3:34PM EDT | 38.00 | 0.21 | 0.07 | 0.60 | 0.00 | - | 2 | 802 | 130.47% |
| SPXS250117C00039000 | 2024-04-12 12:32PM EDT | 39.00 | 0.31 | 0.08 | 0.61 | 0.00 | - | 1 | 68 | 132.81% |
| SPXS250117C00040000 | 2024-03-18 10:57AM EDT | 40.00 | 0.28 | 0.33 | 0.39 | 0.00 | - | 2 | 177 | 135.35% |
| SPXS250117C00041000 | 2024-06-24 10:28AM EDT | 41.00 | 0.13 | 0.05 | 0.50 | 0.00 | - | 1 | 3,240 | 129.30% |
| SPXS250117C00042000 | 2024-06-12 12:33PM EDT | 42.00 | 0.13 | 0.09 | 0.35 | 0.00 | - | 10 | 1,012 | 125.20% |
| SPXS250117C00045000 | 2024-06-27 3:30PM EDT | 45.00 | 0.15 | 0.05 | 0.17 | +0.01 | +7.14% | 14 | 3,662 | 114.45% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS250117P00005000 | 2024-06-25 2:27PM EDT | 5.00 | 0.04 | 0.03 | 0.08 | 0.00 | - | 21 | 8,946 | 42.97% |
| SPXS250117P00006000 | 2024-06-20 3:35PM EDT | 6.00 | 0.21 | 0.15 | 0.20 | 0.00 | - | 1 | 23 | 38.28% |
| SPXS250117P00007000 | 2024-06-27 9:30AM EDT | 7.00 | 0.53 | 0.51 | 0.56 | -0.02 | -3.64% | 1 | 1,057 | 40.14% |
| SPXS250117P00008000 | 2024-06-27 10:55AM EDT | 8.00 | 1.12 | 1.09 | 1.22 | -0.01 | -0.88% | 1 | 514 | 46.39% |
| SPXS250117P00009000 | 2024-06-20 12:02PM EDT | 9.00 | 1.97 | 1.47 | 2.44 | 0.00 | - | 7 | 242 | 70.41% |
| SPXS250117P00010000 | 2024-06-25 3:44PM EDT | 10.00 | 2.70 | 2.51 | 3.15 | 0.00 | - | 1 | 2,067 | 54.39% |
| SPXS250117P00011000 | 2024-06-13 3:41PM EDT | 11.00 | 3.45 | 2.63 | 4.90 | 0.00 | - | 1 | 1,967 | 59.86% |
| SPXS250117P00012000 | 2024-05-24 12:28PM EDT | 12.00 | 3.95 | 3.45 | 4.95 | 0.00 | - | 1 | 202 | 76.56% |
| SPXS250117P00013000 | 2024-06-11 2:35PM EDT | 13.00 | 5.05 | 4.30 | 6.55 | 0.00 | - | 13 | 1,838 | 52.15% |
| SPXS250117P00014000 | 2024-06-27 9:30AM EDT | 14.00 | 6.35 | 5.30 | 7.70 | +0.12 | +1.93% | 1 | 162 | 62.89% |
| SPXS250117P00015000 | 2024-06-17 3:59PM EDT | 15.00 | 7.39 | 6.20 | 7.35 | 0.00 | - | 2 | 256 | 53.91% |
| SPXS250117P00016000 | 2024-04-16 9:39AM EDT | 16.00 | 6.90 | 6.80 | 8.75 | 0.00 | - | 11 | 20 | 88.38% |
| SPXS250117P00017000 | 2024-01-02 1:34PM EDT | 17.00 | 6.70 | 6.05 | 7.75 | 0.00 | - | 25 | 40 | 0.00% |
| SPXS250117P00018000 | 2023-06-26 12:08PM EDT | 18.00 | 6.18 | 4.50 | 9.50 | 0.00 | - | 1 | 15 | 0.00% |
| SPXS250117P00019000 | 2024-02-21 4:16PM EDT | 19.00 | 8.10 | 8.00 | 13.00 | 0.00 | - | 1 | 6 | 160.74% |
| SPXS250117P00020000 | 2024-04-19 2:38PM EDT | 20.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 0.00% |
| SPXS250117P00021000 | 2023-01-09 11:54AM EDT | 21.00 | 8.10 | 7.45 | 9.25 | 0.00 | - | 1 | 0 | 0.00% |
| SPXS250117P00023000 | 2023-10-24 10:38AM EDT | 23.00 | 9.50 | 10.10 | 11.25 | 0.00 | - | - | 1 | 0.00% |
| SPXS250117P00024000 | 2022-11-07 1:50PM EDT | 24.00 | 10.00 | 8.80 | 12.95 | 0.00 | - | - | 1 | 0.00% |
| SPXS250117P00025000 | 2023-07-07 1:54PM EDT | 25.00 | 12.90 | 11.45 | 15.40 | 0.00 | - | 2 | 3 | 0.00% |
| SPXS250117P00026000 | 2023-07-07 1:55PM EDT | 26.00 | 14.05 | 11.50 | 16.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXS250117P00027000 | 2022-10-25 12:07PM EDT | 27.00 | 11.15 | 11.90 | 16.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPXS250117P00028000 | 2023-07-07 1:53PM EDT | 28.00 | 16.00 | 13.50 | 18.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXS250117P00030000 | 2023-05-08 10:48AM EDT | 30.00 | 16.30 | 15.00 | 17.65 | 0.00 | - | 8 | 1 | 0.00% |
| SPXS250117P00033000 | 2024-01-02 1:34PM EDT | 33.00 | 23.50 | 20.00 | 25.00 | 0.00 | - | - | 21 | 0.00% |
| SPXS250117P00034000 | 2024-01-02 1:34PM EDT | 34.00 | 24.50 | 21.00 | 26.00 | 0.00 | - | - | 3 | 0.00% |
| SPXS250117P00035000 | 2024-02-29 11:03AM EDT | 35.00 | 25.58 | 24.00 | 28.75 | 0.00 | - | 1 | 0 | 190.53% |
| SPXS250117P00041000 | 2023-03-13 11:19AM EDT | 41.00 | 22.80 | 23.60 | 27.85 | 0.00 | - | 1 | 0 | 0.00% |
| SPXS250117P00042000 | 2023-03-10 2:19PM EDT | 42.00 | 23.70 | 25.25 | 27.90 | 0.00 | - | - | 1 | 0.00% |
| SPXS250117P00045000 | 2024-06-25 3:44PM EDT | 45.00 | 37.15 | 35.90 | 38.55 | 0.00 | - | 1 | 1 | 196.19% |
© 2024 Yahoo. Tutti i diritti riservati.