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
57.480,41 +698,02 (+1,23%) CMC Crypto 200
1.283,61 +17,47 (+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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS260116C00001000 | 2024-06-04 10:38AM EDT | 1.00 | 7.72 | 4.50 | 9.50 | 0.00 | - | 1 | 0 | 147.27% |
| SPXS260116C00002000 | 2024-05-01 3:05PM EDT | 2.00 | 7.50 | 4.50 | 8.35 | 0.00 | - | 3 | 0 | 139.06% |
| SPXS260116C00003000 | 2024-06-25 3:58PM EDT | 3.00 | 4.84 | 2.50 | 7.50 | 0.00 | - | 4 | 20 | 68.36% |
| SPXS260116C00004000 | 2024-05-20 11:03AM EDT | 4.00 | 4.60 | 1.50 | 6.50 | 0.00 | - | 1 | 2 | 50.59% |
| SPXS260116C00005000 | 2024-06-24 10:30AM EDT | 5.00 | 3.00 | 0.50 | 5.20 | 0.00 | - | 2 | 9 | 130.57% |
| SPXS260116C00006000 | 2024-06-24 11:05AM EDT | 6.00 | 2.45 | 2.24 | 2.72 | 0.00 | - | 5 | 442 | 51.12% |
| SPXS260116C00007000 | 2024-06-25 2:44PM EDT | 7.00 | 2.10 | 1.64 | 5.00 | 0.00 | - | 8 | 111 | 83.69% |
| SPXS260116C00008000 | 2024-06-27 3:47PM EDT | 8.00 | 1.73 | 1.65 | 1.79 | -0.02 | -1.14% | 276 | 714 | 49.71% |
| SPXS260116C00009000 | 2024-06-26 1:24PM EDT | 9.00 | 1.55 | 0.76 | 1.86 | 0.00 | - | 4 | 2,374 | 59.96% |
| SPXS260116C00010000 | 2024-06-27 3:09PM EDT | 10.00 | 1.36 | 0.93 | 1.40 | -0.01 | -0.73% | 2 | 1,052 | 54.74% |
| SPXS260116C00011000 | 2024-06-26 3:02PM EDT | 11.00 | 1.30 | 0.80 | 1.29 | 0.00 | - | 10 | 191 | 51.07% |
| SPXS260116C00012000 | 2024-06-26 2:01PM EDT | 12.00 | 1.15 | 1.00 | 5.00 | 0.00 | - | 2 | 258 | 107.42% |
| SPXS260116C00013000 | 2024-06-25 10:43AM EDT | 13.00 | 1.05 | 1.00 | 1.10 | 0.00 | - | 5 | 128 | 60.11% |
| SPXS260116C00014000 | 2024-06-20 11:25AM EDT | 14.00 | 0.94 | 0.87 | 1.47 | 0.00 | - | 815 | 3,438 | 67.09% |
| SPXS260116C00015000 | 2024-06-26 3:31PM EDT | 15.00 | 0.91 | 0.01 | 1.35 | 0.00 | - | 1 | 157 | 56.35% |
| SPXS260116C00016000 | 2024-06-24 1:35PM EDT | 16.00 | 0.90 | 0.78 | 1.34 | 0.00 | - | 1 | 44 | 70.41% |
| SPXS260116C00017000 | 2024-06-27 3:47PM EDT | 17.00 | 0.81 | 0.73 | 1.62 | -0.09 | -10.00% | 3 | 122 | 76.37% |
| SPXS260116C00018000 | 2024-05-30 10:53AM EDT | 18.00 | 1.05 | 0.69 | 1.61 | 0.00 | - | 6 | 22 | 78.22% |
| SPXS260116C00019000 | 2024-06-13 9:30AM EDT | 19.00 | 0.73 | 0.65 | 1.34 | 0.00 | - | 1 | 92 | 76.17% |
| SPXS260116C00020000 | 2024-06-05 12:10PM EDT | 20.00 | 0.80 | 0.65 | 0.75 | 0.00 | - | 1 | 65 | 69.34% |
| SPXS260116C00021000 | 2024-04-15 3:51PM EDT | 21.00 | 1.45 | 0.80 | 1.56 | 0.00 | - | 1 | 14 | 85.69% |
| SPXS260116C00022000 | 2024-06-14 10:52AM EDT | 22.00 | 0.66 | 0.57 | 0.69 | 0.00 | - | 1 | 165 | 70.80% |
| SPXS260116C00023000 | 2024-06-24 12:03PM EDT | 23.00 | 0.61 | 0.45 | 1.52 | 0.00 | - | 1 | 168 | 83.79% |
| SPXS260116C00024000 | 2024-06-25 12:46PM EDT | 24.00 | 0.64 | 0.42 | 1.51 | 0.00 | - | 2 | 196 | 84.86% |
| SPXS260116C00025000 | 2024-06-14 10:35AM EDT | 25.00 | 0.58 | 0.43 | 0.99 | 0.00 | - | 1 | 81 | 78.47% |
| SPXS260116C00030000 | 2024-06-24 12:46PM EDT | 30.00 | 0.47 | 0.36 | 1.37 | 0.00 | - | 33 | 7,792 | 90.33% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS260116P00003000 | 2024-04-16 12:28PM EDT | 3.00 | 0.08 | 0.00 | 1.37 | 0.00 | - | 1 | 2 | 99.41% |
| SPXS260116P00004000 | 2024-05-28 9:36AM EDT | 4.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| SPXS260116P00005000 | 2024-06-18 10:16AM EDT | 5.00 | 0.42 | 0.40 | 0.45 | 0.00 | - | 1 | 81 | 46.09% |
| SPXS260116P00006000 | 2024-06-14 10:56AM EDT | 6.00 | 0.78 | 0.75 | 0.90 | 0.00 | - | 24 | 48 | 48.44% |
| SPXS260116P00007000 | 2024-06-27 11:33AM EDT | 7.00 | 1.42 | 1.32 | 2.31 | +0.02 | +1.43% | 5 | 218 | 60.45% |
| SPXS260116P00008000 | 2024-06-14 10:30AM EDT | 8.00 | 1.89 | 1.97 | 2.25 | 0.00 | - | 4 | 106 | 51.32% |
| SPXS260116P00009000 | 2024-06-24 9:41AM EDT | 9.00 | 2.80 | 2.11 | 4.40 | 0.00 | - | 1 | 461 | 63.57% |
| SPXS260116P00010000 | 2024-06-07 10:40AM EDT | 10.00 | 3.30 | 1.03 | 3.65 | 0.00 | - | 100 | 446 | 54.54% |
| SPXS260116P00011000 | 2024-06-21 12:58PM EDT | 11.00 | 4.36 | 2.75 | 4.45 | 0.00 | - | 7 | 71 | 54.93% |
| SPXS260116P00012000 | 2024-05-13 2:14PM EDT | 12.00 | 4.60 | 3.65 | 7.50 | 0.00 | - | 2 | 49 | 63.04% |
| SPXS260116P00013000 | 2024-05-22 11:46AM EDT | 13.00 | 5.66 | 3.50 | 8.40 | 0.00 | - | 6 | 6 | 50.00% |
| SPXS260116P00014000 | 2024-02-05 11:50AM EDT | 14.00 | 5.40 | 6.10 | 6.45 | 0.00 | - | 1 | 11 | 35.55% |
| SPXS260116P00016000 | 2024-03-13 10:31AM EDT | 16.00 | 8.14 | 6.80 | 9.15 | 0.00 | - | - | 1 | 65.63% |
| SPXS260116P00017000 | 2024-03-04 3:18PM EDT | 17.00 | 9.25 | 8.90 | 9.15 | 0.00 | - | 1 | 6 | 0.00% |
| SPXS260116P00018000 | 2024-05-29 10:25AM EDT | 18.00 | 9.90 | 8.00 | 13.00 | 0.00 | - | 2 | 0 | 120.17% |
| SPXS260116P00019000 | 2023-12-14 10:48AM EDT | 19.00 | 9.31 | 7.90 | 9.75 | 0.00 | - | - | 1 | 0.00% |
| SPXS260116P00020000 | 2024-05-31 11:05AM EDT | 20.00 | 11.60 | 10.00 | 15.00 | 0.00 | - | 1 | 220 | 51.76% |
| SPXS260116P00021000 | 2024-01-30 10:43AM EDT | 21.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SPXS260116P00022000 | 2024-06-05 3:03PM EDT | 22.00 | 13.80 | 12.00 | 17.00 | 0.00 | - | 1 | 0 | 55.18% |
| SPXS260116P00024000 | 2024-02-22 3:47PM EDT | 24.00 | 14.85 | 13.10 | 18.00 | 0.00 | - | 1 | 1 | 106.49% |
| SPXS260116P00030000 | 2024-01-18 11:04AM EDT | 30.00 | 19.00 | 18.25 | 22.50 | 0.00 | - | 2 | 1 | 65.92% |
© 2024 Yahoo. Tutti i diritti riservati.