Mercados españoles cerrados
S&P 500
5.219,61 -3,07 (-0,06%) Nasdaq
16.381,50 +40,63 (+0,25%) NIKKEI 225
38.179,46 -49,65 (-0,13%) Dólar/Euro
1,0790 +0,0017 (+0,16%) Petróleo Brent
83,52 +0,73 (+0,88%) Bitcoin EUR
58.529,10 +1.636,29 (+2,88%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:57PM EDT. Mercado abierto.
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240517C00080000 | 2024-04-23 12:44PM EDT | 80.00 | 39.78 | 47.50 | 51.40 | 0.00 | - | 1 | 1 | 173.44% |
| SPXL240517C00090000 | 2024-05-13 10:20AM EDT | 90.00 | 40.05 | 37.60 | 41.40 | +2.18 | +5.76% | 2 | 3 | 146.09% |
| SPXL240517C00095000 | 2024-05-13 10:56AM EDT | 95.00 | 34.95 | 32.50 | 36.50 | +13.05 | +59.59% | 4 | 49 | 126.56% |
| SPXL240517C00100000 | 2024-05-03 2:51PM EDT | 100.00 | 23.59 | 27.60 | 31.40 | 0.00 | - | 7 | 15 | 108.20% |
| SPXL240517C00103000 | 2024-05-03 2:51PM EDT | 103.00 | 21.12 | 24.50 | 28.50 | 0.00 | - | 1 | 1 | 97.27% |
| SPXL240517C00105000 | 2024-05-09 9:30AM EDT | 105.00 | 22.41 | 22.60 | 26.40 | 0.00 | - | 1 | 1 | 90.23% |
| SPXL240517C00106000 | 2024-04-22 12:17PM EDT | 106.00 | 11.40 | 21.50 | 25.50 | 0.00 | - | 6 | 12 | 86.72% |
| SPXL240517C00107000 | 2024-05-01 3:32PM EDT | 107.00 | 13.60 | 20.60 | 24.40 | 0.00 | - | 1 | 14 | 83.20% |
| SPXL240517C00108000 | 2024-04-25 12:15PM EDT | 108.00 | 10.30 | 19.50 | 23.50 | 0.00 | - | 5 | 47 | 79.69% |
| SPXL240517C00109000 | 2024-04-25 1:38PM EDT | 109.00 | 10.60 | 18.60 | 22.50 | 0.00 | - | - | 11 | 81.45% |
| SPXL240517C00110000 | 2024-05-13 10:49AM EDT | 110.00 | 20.39 | 18.60 | 21.50 | +0.68 | +3.45% | 6 | 146 | 106.01% |
| SPXL240517C00111000 | 2024-05-03 9:46AM EDT | 111.00 | 12.70 | 16.60 | 20.40 | 0.00 | - | 2 | 38 | 69.34% |
| SPXL240517C00112000 | 2024-05-13 10:59AM EDT | 112.00 | 17.95 | 15.70 | 19.40 | +0.37 | +2.10% | 9 | 63 | 70.51% |
| SPXL240517C00113000 | 2024-05-02 3:31PM EDT | 113.00 | 7.80 | 14.60 | 18.30 | 0.00 | - | 2 | 17 | 56.64% |
| SPXL240517C00114000 | 2024-05-07 3:26PM EDT | 114.00 | 13.50 | 13.60 | 17.50 | 0.00 | - | 4 | 45 | 63.28% |
| SPXL240517C00115000 | 2024-05-10 3:54PM EDT | 115.00 | 15.00 | 12.90 | 16.40 | 0.00 | - | 25 | 177 | 66.02% |
| SPXL240517C00116000 | 2024-05-13 11:37AM EDT | 116.00 | 12.20 | 11.60 | 15.50 | -1.80 | -12.86% | 15 | 83 | 56.06% |
| SPXL240517C00117000 | 2024-05-10 9:39AM EDT | 117.00 | 13.53 | 10.70 | 14.50 | -0.17 | -1.24% | 45 | 96 | 55.66% |
| SPXL240517C00118000 | 2024-05-07 10:14AM EDT | 118.00 | 10.20 | 10.90 | 13.50 | 0.00 | - | 77 | 255 | 74.71% |
| SPXL240517C00119000 | 2024-05-08 3:13PM EDT | 119.00 | 8.75 | 9.00 | 12.60 | 0.00 | - | 8 | 122 | 56.84% |
| SPXL240517C00120000 | 2024-05-13 3:10PM EDT | 120.00 | 9.75 | 8.70 | 10.50 | -0.15 | -1.52% | 12 | 194 | 73.14% |
| SPXL240517C00120500 | 2024-05-06 1:17PM EDT | 120.50 | 6.30 | 7.30 | 11.10 | 0.00 | - | 5 | 62 | 95.41% |
| SPXL240517C00121000 | 2024-05-13 10:22AM EDT | 121.00 | 9.40 | 6.80 | 10.60 | +0.28 | +3.07% | 8 | 114 | 92.48% |
| SPXL240517C00122000 | 2024-05-10 12:50PM EDT | 122.00 | 8.00 | 7.60 | 8.90 | 0.00 | - | 21 | 132 | 56.74% |
| SPXL240517C00123000 | 2024-05-13 1:00PM EDT | 123.00 | 7.14 | 6.60 | 7.30 | +0.10 | +1.42% | 21 | 122 | 52.93% |
| SPXL240517C00124000 | 2024-05-10 3:34PM EDT | 124.00 | 6.40 | 6.10 | 6.60 | 0.00 | - | 9 | 115 | 54.30% |
| SPXL240517C00125000 | 2024-05-13 2:25PM EDT | 125.00 | 5.30 | 5.20 | 5.60 | -0.10 | -1.85% | 22 | 264 | 48.68% |
| SPXL240517C00126000 | 2024-05-13 1:52PM EDT | 126.00 | 4.40 | 4.60 | 4.80 | -0.33 | -6.98% | 43 | 216 | 46.68% |
| SPXL240517C00127000 | 2024-05-13 1:05PM EDT | 127.00 | 3.80 | 3.90 | 4.10 | -0.20 | -5.00% | 112 | 177 | 45.80% |
| SPXL240517C00128000 | 2024-05-13 2:39PM EDT | 128.00 | 3.20 | 3.30 | 3.50 | -0.20 | -5.88% | 93 | 115 | 45.75% |
| SPXL240517C00129000 | 2024-05-13 3:29PM EDT | 129.00 | 2.67 | 2.75 | 2.85 | -0.18 | -6.32% | 146 | 694 | 43.95% |
| SPXL240517C00130000 | 2024-05-13 3:26PM EDT | 130.00 | 2.10 | 2.15 | 2.30 | -0.20 | -8.70% | 361 | 652 | 42.85% |
| SPXL240517C00131000 | 2024-05-13 2:49PM EDT | 131.00 | 1.68 | 1.70 | 1.80 | -0.08 | -4.55% | 118 | 85 | 41.53% |
| SPXL240517C00132000 | 2024-05-13 3:27PM EDT | 132.00 | 1.25 | 1.30 | 1.40 | 0.00 | - | 52 | 185 | 40.82% |
| SPXL240517C00133000 | 2024-05-13 3:19PM EDT | 133.00 | 1.02 | 0.95 | 1.05 | +0.09 | +9.68% | 100 | 412 | 39.89% |
| SPXL240517C00134000 | 2024-05-13 3:18PM EDT | 134.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 57 | 134 | 38.67% |
| SPXL240517C00135000 | 2024-05-13 3:39PM EDT | 135.00 | 0.50 | 0.45 | 0.50 | -0.05 | -9.09% | 159 | 261 | 37.11% |
| SPXL240517C00136000 | 2024-05-13 3:18PM EDT | 136.00 | 0.33 | 0.30 | 0.40 | -0.02 | -5.71% | 27 | 51 | 38.33% |
| SPXL240517C00137000 | 2024-05-13 3:33PM EDT | 137.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 18 | 54 | 36.91% |
| SPXL240517C00138000 | 2024-05-13 3:16PM EDT | 138.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 66 | 50 | 38.18% |
| SPXL240517C00139000 | 2024-05-13 1:23PM EDT | 139.00 | 0.08 | 0.05 | 0.15 | -0.12 | -60.00% | 12 | 6 | 38.87% |
| SPXL240517C00140000 | 2024-05-13 9:36AM EDT | 140.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 6 | 393 | 41.80% |
| SPXL240517C00141000 | 2024-05-13 11:41AM EDT | 141.00 | 0.05 | 0.05 | 0.10 | -0.50 | -90.91% | 7 | 1 | 41.41% |
| SPXL240517C00142000 | 2024-04-26 10:56AM EDT | 142.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 13 | 56.54% |
| SPXL240517C00143000 | 2024-05-13 2:31PM EDT | 143.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 5 | 35 | 56.15% |
| SPXL240517C00145000 | 2024-05-13 10:49AM EDT | 145.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 39 | 330 | 56.06% |
| SPXL240517C00146000 | 2024-05-10 12:47PM EDT | 146.00 | 0.05 | - | 0.75 | 0.00 | - | - | 32 | 85.16% |
| SPXL240517C00150000 | 2024-05-01 3:22PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 81 | 37 | 53.13% |
| SPXL240517C00155000 | 2024-04-26 11:08AM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 96.68% |
| SPXL240517C00160000 | 2024-04-30 10:35AM EDT | 160.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 125 | 109.57% |
| SPXL240517C00165000 | 2024-05-08 11:11AM EDT | 165.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 103 | 121.78% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240517P00065000 | 2024-04-18 2:46PM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 311.33% |
| SPXL240517P00070000 | 2024-04-19 3:51PM EDT | 70.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 281.45% |
| SPXL240517P00075000 | 2024-04-22 2:06PM EDT | 75.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 253.52% |
| SPXL240517P00080000 | 2024-05-13 11:29AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 13 | 12 | 156.25% |
| SPXL240517P00085000 | 2024-05-10 11:23AM EDT | 85.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 40 | 202.15% |
| SPXL240517P00090000 | 2024-05-09 3:06PM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 419 | 178.52% |
| SPXL240517P00095000 | 2024-05-10 9:30AM EDT | 95.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 11 | 68 | 157.91% |
| SPXL240517P00100000 | 2024-05-10 3:34PM EDT | 100.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 362 | 135.94% |
| SPXL240517P00103000 | 2024-05-01 10:52AM EDT | 103.00 | 0.85 | 0.05 | 0.05 | 0.00 | - | 10 | 12 | 86.72% |
| SPXL240517P00104000 | 2024-05-13 3:34PM EDT | 104.00 | 0.04 | 0.00 | 0.05 | -0.21 | -84.00% | 38 | 5 | 76.56% |
| SPXL240517P00105000 | 2024-05-13 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.15 | -0.27 | -84.37% | 13 | 790 | 85.16% |
| SPXL240517P00106000 | 2024-05-02 3:03PM EDT | 106.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 103.91% |
| SPXL240517P00107000 | 2024-05-03 12:10PM EDT | 107.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 22 | 11 | 104.69% |
| SPXL240517P00108000 | 2024-05-13 3:30PM EDT | 108.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 6 | 37 | 70.70% |
| SPXL240517P00109000 | 2024-05-06 12:04PM EDT | 109.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 96.39% |
| SPXL240517P00110000 | 2024-05-13 1:00PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 27 | 398 | 64.45% |
| SPXL240517P00111000 | 2024-05-06 2:21PM EDT | 111.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 11 | 88.18% |
| SPXL240517P00112000 | 2024-05-08 10:06AM EDT | 112.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 4 | 19 | 84.08% |
| SPXL240517P00113000 | 2024-05-13 11:10AM EDT | 113.00 | 0.06 | 0.05 | 0.15 | -0.12 | -66.67% | 22 | 90 | 61.33% |
| SPXL240517P00114000 | 2024-05-13 3:27PM EDT | 114.00 | 0.33 | 0.05 | 0.30 | +0.18 | +120.00% | 5 | 56 | 64.36% |
| SPXL240517P00115000 | 2024-05-10 3:19PM EDT | 115.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 9 | 301 | 56.84% |
| SPXL240517P00116000 | 2024-05-13 2:49PM EDT | 116.00 | 0.10 | 0.05 | 0.20 | -0.02 | -16.67% | 1 | 39 | 53.52% |
| SPXL240517P00117000 | 2024-05-10 2:02PM EDT | 117.00 | 0.17 | 0.05 | 0.65 | 0.00 | - | 22 | 71 | 62.60% |
| SPXL240517P00118000 | 2024-05-10 2:31PM EDT | 118.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 30 | 496 | 51.27% |
| SPXL240517P00119000 | 2024-05-13 3:00PM EDT | 119.00 | 0.17 | 0.10 | 0.20 | -0.03 | -15.00% | 2 | 159 | 47.56% |
| SPXL240517P00120000 | 2024-05-13 3:02PM EDT | 120.00 | 0.20 | 0.15 | 0.25 | -0.07 | -25.93% | 22 | 208 | 46.19% |
| SPXL240517P00120500 | 2024-05-13 3:29PM EDT | 120.50 | 0.22 | 0.20 | 0.25 | -0.01 | -3.85% | 25 | 236 | 44.24% |
| SPXL240517P00121000 | 2024-05-13 3:33PM EDT | 121.00 | 0.26 | 0.25 | 0.30 | -0.02 | -6.90% | 77 | 98 | 44.34% |
| SPXL240517P00122000 | 2024-05-13 2:59PM EDT | 122.00 | 0.38 | 0.30 | 0.40 | +0.03 | +8.57% | 15 | 170 | 43.75% |
| SPXL240517P00123000 | 2024-05-13 1:34PM EDT | 123.00 | 0.55 | 0.45 | 0.55 | +0.01 | +1.85% | 75 | 175 | 43.75% |
| SPXL240517P00124000 | 2024-05-13 3:36PM EDT | 124.00 | 0.65 | 0.60 | 0.65 | +0.06 | +10.17% | 23 | 317 | 41.60% |
| SPXL240517P00125000 | 2024-05-13 1:52PM EDT | 125.00 | 0.95 | 0.80 | 0.90 | +0.25 | +35.71% | 143 | 409 | 42.21% |
| SPXL240517P00126000 | 2024-05-13 3:23PM EDT | 126.00 | 1.12 | 1.00 | 1.15 | +0.12 | +12.00% | 60 | 81 | 41.70% |
| SPXL240517P00127000 | 2024-05-13 3:27PM EDT | 127.00 | 1.45 | 1.35 | 1.45 | +0.15 | +11.54% | 19 | 159 | 41.14% |
| SPXL240517P00128000 | 2024-05-13 3:27PM EDT | 128.00 | 1.80 | 1.70 | 1.75 | +0.15 | +9.09% | 37 | 98 | 39.60% |
| SPXL240517P00129000 | 2024-05-13 2:11PM EDT | 129.00 | 2.25 | 2.10 | 2.15 | +0.25 | +12.50% | 177 | 99 | 38.77% |
| SPXL240517P00130000 | 2024-05-13 3:02PM EDT | 130.00 | 2.60 | 2.55 | 2.65 | +0.31 | +13.54% | 386 | 185 | 38.50% |
| SPXL240517P00131000 | 2024-05-13 1:00PM EDT | 131.00 | 3.20 | 3.00 | 3.20 | +0.10 | +3.23% | 52 | 54 | 37.94% |
| SPXL240517P00132000 | 2024-05-13 1:06PM EDT | 132.00 | 4.00 | 3.60 | 3.80 | -3.20 | -44.44% | 45 | 1,443 | 37.01% |
| SPXL240517P00133000 | 2024-05-13 1:03PM EDT | 133.00 | 4.50 | 4.30 | 4.50 | +0.44 | +10.84% | 17 | 202 | 36.72% |
| SPXL240517P00134000 | 2024-05-10 2:40PM EDT | 134.00 | 5.35 | 4.90 | 5.30 | 0.00 | - | 15 | 21 | 37.31% |
| SPXL240517P00135000 | 2024-05-09 1:28PM EDT | 135.00 | 6.85 | 5.50 | 6.70 | 0.00 | - | 12 | 27 | 50.64% |
| SPXL240517P00136000 | 2024-05-10 2:55PM EDT | 136.00 | 6.85 | 6.10 | 8.40 | 0.00 | - | 1 | 5 | 69.63% |
| SPXL240517P00137000 | 2024-05-03 10:23AM EDT | 137.00 | 15.57 | 5.80 | 9.60 | 0.00 | - | 2 | 5 | 78.52% |
| SPXL240517P00138000 | 2024-05-10 2:58PM EDT | 138.00 | 8.35 | 7.00 | 10.50 | 0.00 | - | 3 | 8 | 81.35% |
| SPXL240517P00139000 | 2024-05-10 9:40AM EDT | 139.00 | 8.80 | 7.60 | 11.60 | 0.00 | - | 1 | 3 | 88.04% |
| SPXL240517P00140000 | 2024-05-03 11:34AM EDT | 140.00 | 17.89 | 8.70 | 12.60 | 0.00 | - | 1 | 9 | 92.63% |
| SPXL240517P00142000 | 2024-04-12 1:28PM EDT | 142.00 | 19.50 | 10.00 | 14.80 | 0.00 | - | 1 | 0 | 105.66% |
| SPXL240517P00143000 | 2024-04-01 11:23AM EDT | 143.00 | 12.10 | 25.50 | 29.40 | 0.00 | - | - | 3 | 315.09% |
| SPXL240517P00145000 | 2024-04-16 9:33AM EDT | 145.00 | 25.59 | 13.60 | 17.50 | 0.00 | - | 27 | 0 | 111.62% |
| SPXL240517P00150000 | 2024-04-18 11:52AM EDT | 150.00 | 32.10 | 18.70 | 22.50 | 0.00 | - | 1 | 0 | 130.71% |
© 2024 Yahoo. Todos los derechos reservados.