Italia markets open in 7 hours 6 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
57.476,43 +731,24 (+1,29%) CMC Crypto 200
1.283,73 +17,58 (+1,39%)
Direxion Daily S&P 500 Bear 3X Shares (SPXS)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240628C00005000 | 2024-06-21 12:13PM EDT | 5.00 | 2.88 | 1.96 | 3.10 | 0.00 | - | 15 | 1 | 706.25% |
| SPXS240628C00006000 | 2024-06-12 12:17PM EDT | 6.00 | 2.02 | 1.12 | 2.67 | 0.00 | - | 176 | 80 | 353.13% |
| SPXS240628C00007000 | 2024-06-27 10:15AM EDT | 7.00 | 0.72 | 0.59 | 0.83 | -0.21 | -22.58% | 13 | 24 | 156.25% |
| SPXS240628C00007500 | 2024-06-27 3:58PM EDT | 7.50 | 0.28 | 0.23 | 0.33 | -0.05 | -15.15% | 523 | 380 | 55.47% |
| SPXS240628C00008000 | 2024-06-27 3:53PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,376 | 14,996 | 34.38% |
| SPXS240628C00008500 | 2024-06-27 11:45AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7,440 | 68.75% |
| SPXS240628C00009000 | 2024-06-26 11:22AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 306 | 2,747 | 100.00% |
| SPXS240628C00009500 | 2024-06-25 10:11AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 754 | 131.25% |
| SPXS240628C00010000 | 2024-06-24 9:32AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 1,034 | 156.25% |
| SPXS240628C00010500 | 2024-06-21 12:25PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 133 | 181.25% |
| SPXS240628C00011000 | 2024-06-17 1:36PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 511 | 200.00% |
| SPXS240628C00011500 | 2024-06-17 10:24AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 225.00% |
| SPXS240628C00012000 | 2024-05-14 12:44PM EDT | 12.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | - | 4 | 437.50% |
| SPXS240628C00013000 | 2024-06-18 9:31AM EDT | 13.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 67 | 287.50% |
| SPXS240628C00014000 | 2024-05-29 12:29PM EDT | 14.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 10 | 325.00% |
| SPXS240628C00015000 | 2024-06-10 10:01AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 350.00% |
| SPXS240628C00016000 | 2024-06-10 1:57PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 375.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240628P00006500 | 2024-06-21 12:21PM EDT | 6.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 160 | 160 | 237.50% |
| SPXS240628P00007000 | 2024-06-24 3:31PM EDT | 7.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 44 | 90.63% |
| SPXS240628P00007500 | 2024-06-27 3:37PM EDT | 7.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 196 | 869 | 42.19% |
| SPXS240628P00008000 | 2024-06-27 3:10PM EDT | 8.00 | 0.24 | 0.20 | 0.30 | -0.02 | -7.69% | 128 | 528 | 56.25% |
| SPXS240628P00008500 | 2024-06-27 11:31AM EDT | 8.50 | 0.73 | 0.36 | 1.17 | -0.09 | -10.98% | 3 | 132 | 68.75% |
| SPXS240628P00009000 | 2024-06-27 3:41PM EDT | 9.00 | 1.24 | 0.72 | 1.46 | +0.04 | +3.33% | 10 | 119 | 260.94% |
| SPXS240628P00009500 | 2024-06-24 1:20PM EDT | 9.50 | 1.67 | 1.00 | 1.84 | 0.00 | - | 4 | 5 | 229.69% |
| SPXS240628P00010000 | 2024-06-24 1:52PM EDT | 10.00 | 2.03 | 1.35 | 2.51 | 0.00 | - | 1 | 1 | 384.38% |
| SPXS240628P00012500 | 2024-06-24 12:55PM EDT | 12.50 | 4.82 | 4.05 | 4.80 | 0.00 | - | 1 | 0 | 365.63% |
| SPXS240628P00017000 | 2024-06-12 9:49AM EDT | 17.00 | 10.05 | 8.55 | 9.95 | 0.00 | - | 14 | 0 | 1,049.22% |
© 2024 Yahoo. Tutti i diritti riservati.