Mercados españoles cerrados en 24 mins
IBEX 35
11.293,90 -35,10 (-0,31%) Euro Stoxx 50
5.031,61 +6,44 (+0,13%) Dólar/Euro
1,0832 +0,0005 (+0,04%) Petróleo Brent
81,85 -0,05 (-0,06%) Oro
2.345,90 -47,00 (-1,96%) Bitcoin EUR
62.699,08 -2.164,42 (-3,34%)
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 11:06AM EDT. Mercado abierto.
Opciones de comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240607C00100000 | 2024-05-21 3:44PM EDT | 100.00 | 37.25 | 34.20 | 38.20 | 0.00 | - | 5 | 11 | 92.29% |
| SPXL240607C00110000 | 2024-05-17 12:06PM EDT | 110.00 | 25.50 | 24.50 | 28.30 | 0.00 | - | 1 | 2 | 73.54% |
| SPXL240607C00114000 | 2024-05-17 3:45PM EDT | 114.00 | 21.60 | 20.10 | 24.00 | 0.00 | - | 1 | 1 | 54.69% |
| SPXL240607C00115000 | 2024-05-17 3:42PM EDT | 115.00 | 23.20 | 19.20 | 23.10 | +2.25 | +10.74% | 1 | 3 | 55.27% |
| SPXL240607C00116000 | 2024-05-03 10:12AM EDT | 116.00 | 9.10 | 18.20 | 22.20 | 0.00 | - | 1 | 1 | 54.30% |
| SPXL240607C00117000 | 2024-05-06 10:18AM EDT | 117.00 | 10.74 | 17.40 | 21.20 | 0.00 | - | 4 | 2 | 54.30% |
| SPXL240607C00118000 | 2024-05-22 1:47PM EDT | 118.00 | 18.22 | 16.20 | 20.00 | 0.00 | - | 1 | 1 | 79.32% |
| SPXL240607C00119000 | 2024-04-25 10:18AM EDT | 119.00 | 5.10 | 15.70 | 19.40 | 0.00 | - | - | 1 | 54.44% |
| SPXL240607C00120000 | 2024-05-02 3:38PM EDT | 120.00 | 5.17 | 14.70 | 18.50 | 0.00 | - | - | 4 | 52.78% |
| SPXL240607C00120500 | 2024-05-07 11:53AM EDT | 120.50 | 10.18 | 14.00 | 17.80 | 0.00 | - | 120 | 112 | 75.49% |
| SPXL240607C00121500 | 2024-05-02 3:37PM EDT | 121.50 | 4.40 | 12.80 | 16.80 | 0.00 | - | - | 5 | 72.36% |
| SPXL240607C00122000 | 2024-05-03 10:47AM EDT | 122.00 | 5.87 | 12.90 | 16.40 | 0.00 | - | 1 | 2 | 72.00% |
| SPXL240607C00123000 | 2024-05-23 9:30AM EDT | 123.00 | 15.60 | 11.80 | 15.40 | +7.49 | +92.36% | 1 | 3 | 68.82% |
| SPXL240607C00124000 | 2024-05-17 3:48PM EDT | 124.00 | 12.02 | 11.70 | 13.80 | 0.00 | - | 1 | 1 | 58.59% |
| SPXL240607C00125000 | 2024-05-17 12:58PM EDT | 125.00 | 11.40 | 10.90 | 12.40 | 0.00 | - | 1 | 34 | 50.71% |
| SPXL240607C00126000 | 2024-05-09 10:05AM EDT | 126.00 | 6.00 | 10.10 | 12.20 | 0.00 | - | 1 | 40 | 56.98% |
| SPXL240607C00127000 | 2024-05-10 1:54PM EDT | 127.00 | 6.08 | 9.70 | 11.90 | 0.00 | - | 1 | 3 | 61.21% |
| SPXL240607C00128000 | 2024-05-08 9:52AM EDT | 128.00 | 4.30 | 8.80 | 9.60 | 0.00 | - | 1 | 1 | 44.02% |
| SPXL240607C00129000 | 2024-05-22 1:15PM EDT | 129.00 | 9.10 | 7.80 | 9.20 | 0.00 | - | 11 | 2 | 47.19% |
| SPXL240607C00130000 | 2024-05-22 1:55PM EDT | 130.00 | 7.43 | 7.10 | 7.90 | 0.00 | - | 2 | 73 | 40.80% |
| SPXL240607C00131000 | 2024-05-22 3:43PM EDT | 131.00 | 6.04 | 6.20 | 6.50 | 0.00 | - | 2 | 85 | 33.42% |
| SPXL240607C00132000 | 2024-05-17 2:23PM EDT | 132.00 | 5.00 | 5.60 | 5.90 | 0.00 | - | 2 | 6 | 34.00% |
| SPXL240607C00133000 | 2024-05-22 1:36PM EDT | 133.00 | 5.50 | 4.10 | 5.10 | 0.00 | - | 2 | 9 | 32.28% |
| SPXL240607C00134000 | 2024-05-22 3:32PM EDT | 134.00 | 4.40 | 4.30 | 4.50 | -0.20 | -4.35% | 1 | 22 | 32.11% |
| SPXL240607C00135000 | 2024-05-23 9:30AM EDT | 135.00 | 5.36 | 3.50 | 3.70 | +2.00 | +59.52% | 2 | 62 | 29.77% |
| SPXL240607C00136000 | 2024-05-23 9:30AM EDT | 136.00 | 4.73 | 3.00 | 3.20 | +1.73 | +57.67% | 2 | 54 | 29.72% |
| SPXL240607C00137000 | 2024-05-23 9:32AM EDT | 137.00 | 2.60 | 2.50 | 2.70 | +0.20 | +8.33% | 13 | 13 | 29.26% |
| SPXL240607C00140000 | 2024-05-23 10:22AM EDT | 140.00 | 1.41 | 1.35 | 1.45 | +0.11 | +8.46% | 2 | 48 | 27.45% |
| SPXL240607C00141000 | 2024-05-23 9:57AM EDT | 141.00 | 1.17 | 1.10 | 1.20 | +0.06 | +5.41% | 2 | 9 | 27.58% |
| SPXL240607C00143000 | 2024-05-21 12:07PM EDT | 143.00 | 0.95 | 0.65 | 0.75 | 0.00 | - | 2 | 3 | 27.10% |
| SPXL240607C00144000 | 2024-05-17 2:18PM EDT | 144.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 1 | 1 | 27.15% |
| SPXL240607C00145000 | 2024-05-17 2:31PM EDT | 145.00 | 0.58 | 0.35 | 0.45 | 0.00 | - | 1 | 14 | 26.76% |
| SPXL240607C00146000 | 2024-05-22 2:47PM EDT | 146.00 | 0.33 | 0.25 | 0.35 | 0.00 | - | 1 | 3 | 26.76% |
| SPXL240607C00149000 | 2024-05-17 2:30PM EDT | 149.00 | 0.24 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 28.22% |
| SPXL240607C00150000 | 2024-05-23 9:39AM EDT | 150.00 | 0.10 | 0.05 | 0.60 | -0.10 | -50.00% | 3 | 31 | 38.77% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240607P00070000 | 2024-05-01 3:54PM EDT | 70.00 | 0.73 | 0.00 | 2.15 | 0.00 | - | - | 1 | 204.10% |
| SPXL240607P00075000 | 2024-04-29 10:51AM EDT | 75.00 | 0.37 | 0.00 | 1.40 | 0.00 | - | - | 2 | 169.73% |
| SPXL240607P00085000 | 2024-05-01 3:54PM EDT | 85.00 | 0.93 | 0.00 | 1.35 | 0.00 | - | - | 1 | 137.50% |
| SPXL240607P00090000 | 2024-04-29 10:51AM EDT | 90.00 | 0.63 | 0.00 | 1.35 | 0.00 | - | - | 2 | 123.24% |
| SPXL240607P00095000 | 2024-05-01 1:41PM EDT | 95.00 | 1.00 | 0.05 | 0.30 | 0.00 | - | - | 5 | 85.35% |
| SPXL240607P00100000 | 2024-05-23 9:30AM EDT | 100.00 | 0.05 | 0.05 | 0.75 | -0.22 | -81.48% | 1 | 10 | 86.52% |
| SPXL240607P00102000 | 2024-05-09 10:12AM EDT | 102.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 81.79% |
| SPXL240607P00103000 | 2024-05-09 10:36AM EDT | 103.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 79.49% |
| SPXL240607P00104000 | 2024-05-08 12:08PM EDT | 104.00 | 0.51 | 0.05 | 0.75 | 0.00 | - | - | 1 | 77.15% |
| SPXL240607P00105000 | 2024-05-10 1:30PM EDT | 105.00 | 0.87 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 74.85% |
| SPXL240607P00106000 | 2024-05-10 3:56PM EDT | 106.00 | 0.32 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 72.56% |
| SPXL240607P00107000 | 2024-05-03 1:23PM EDT | 107.00 | 1.25 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 70.31% |
| SPXL240607P00108000 | 2024-05-06 11:15AM EDT | 108.00 | 1.05 | 0.05 | 0.75 | 0.00 | - | - | 1 | 68.07% |
| SPXL240607P00109000 | 2024-05-06 9:47AM EDT | 109.00 | 1.12 | 0.05 | 0.75 | 0.00 | - | - | 1 | 65.82% |
| SPXL240607P00110000 | 2024-05-14 2:55PM EDT | 110.00 | 0.40 | 0.10 | 1.30 | 0.00 | - | 5 | 32 | 72.31% |
| SPXL240607P00111000 | 2024-05-09 2:38PM EDT | 111.00 | 0.80 | 0.05 | 0.80 | 0.00 | - | 4 | 7 | 62.16% |
| SPXL240607P00112000 | 2024-05-15 3:41PM EDT | 112.00 | 0.23 | 0.05 | 0.80 | 0.00 | - | 1 | 2 | 59.91% |
| SPXL240607P00113000 | 2024-05-15 12:35PM EDT | 113.00 | 0.31 | 0.05 | 0.80 | 0.00 | - | - | 2 | 57.67% |
| SPXL240607P00114000 | 2024-05-10 11:39AM EDT | 114.00 | 0.90 | 0.05 | 0.80 | 0.00 | - | 2 | 3 | 55.47% |
| SPXL240607P00115000 | 2024-05-14 3:29PM EDT | 115.00 | 0.65 | 0.05 | 0.80 | 0.00 | - | 8 | 50 | 53.22% |
| SPXL240607P00116000 | 2024-05-09 12:27PM EDT | 116.00 | 1.34 | 0.05 | 0.80 | 0.00 | - | 3 | 3 | 51.03% |
| SPXL240607P00116500 | 2024-05-14 9:52AM EDT | 116.50 | 0.97 | 0.05 | 0.80 | 0.00 | - | 1 | 1 | 58.69% |
| SPXL240607P00117000 | 2024-05-13 9:33AM EDT | 117.00 | 1.00 | 0.10 | 0.80 | 0.00 | - | 2 | 3 | 57.47% |
| SPXL240607P00117500 | 2024-05-15 9:30AM EDT | 117.50 | 0.62 | 0.10 | 0.35 | 0.00 | - | 1 | 1 | 45.61% |
| SPXL240607P00118000 | 2024-05-06 1:17PM EDT | 118.00 | 2.66 | 0.20 | 0.35 | 0.00 | - | 1 | 3 | 44.53% |
| SPXL240607P00118500 | 2024-05-03 9:44AM EDT | 118.50 | 3.60 | 0.25 | 0.35 | 0.00 | - | 1 | 1 | 43.46% |
| SPXL240607P00119000 | 2024-05-21 12:42PM EDT | 119.00 | 0.31 | 0.25 | 0.35 | 0.00 | - | 2 | 5 | 42.43% |
| SPXL240607P00119500 | 2024-05-10 1:01PM EDT | 119.50 | 1.50 | 0.25 | 0.35 | 0.00 | - | - | 1 | 41.36% |
| SPXL240607P00120000 | 2024-05-23 9:35AM EDT | 120.00 | 0.30 | 0.30 | 0.40 | -0.21 | -41.18% | 2 | 29 | 41.60% |
| SPXL240607P00120500 | 2024-05-14 1:43PM EDT | 120.50 | 1.50 | 0.30 | 0.40 | 0.00 | - | - | 7 | 40.48% |
| SPXL240607P00121000 | 2024-05-14 10:26AM EDT | 121.00 | 1.55 | 0.30 | 0.60 | 0.00 | - | 6 | 7 | 43.85% |
| SPXL240607P00121500 | 2024-05-23 10:32AM EDT | 121.50 | 0.43 | 0.35 | 0.45 | -1.52 | -43.80% | 2 | 2 | 39.48% |
| SPXL240607P00122000 | 2024-05-22 3:50PM EDT | 122.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 1 | 8 | 38.38% |
| SPXL240607P00122500 | 2024-05-15 9:30AM EDT | 122.50 | 1.14 | 0.40 | 0.50 | 0.00 | - | 1 | 21 | 38.33% |
| SPXL240607P00123000 | 2024-05-21 10:36AM EDT | 123.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 2 | 3 | 38.18% |
| SPXL240607P00124000 | 2024-05-17 10:33AM EDT | 124.00 | 0.77 | 0.50 | 0.60 | 0.00 | - | 12 | 53 | 36.77% |
| SPXL240607P00125000 | 2024-05-20 10:03AM EDT | 125.00 | 0.84 | 0.55 | 0.65 | 0.00 | - | 5 | 17 | 35.25% |
| SPXL240607P00126000 | 2024-05-20 2:06PM EDT | 126.00 | 0.80 | 0.65 | 0.75 | 0.00 | - | 10 | 13 | 34.42% |
| SPXL240607P00127000 | 2024-05-22 3:19PM EDT | 127.00 | 0.73 | 0.75 | 0.85 | -0.37 | -33.64% | 1 | 17 | 33.37% |
| SPXL240607P00128000 | 2024-05-22 3:40PM EDT | 128.00 | 1.00 | 0.85 | 0.95 | -0.10 | -9.09% | 5 | 22 | 32.11% |
| SPXL240607P00129000 | 2024-05-20 1:27PM EDT | 129.00 | 1.15 | 1.05 | 1.15 | 0.00 | - | 2 | 51 | 31.86% |
| SPXL240607P00130000 | 2024-05-23 9:48AM EDT | 130.00 | 1.10 | 1.15 | 1.30 | -0.22 | -16.67% | 1 | 48 | 30.71% |
| SPXL240607P00131000 | 2024-05-22 12:30PM EDT | 131.00 | 1.35 | 1.40 | 1.75 | 0.00 | - | 2 | 42 | 32.42% |
| SPXL240607P00132000 | 2024-05-22 10:30AM EDT | 132.00 | 1.54 | 1.65 | 1.75 | 0.00 | - | 1 | 21 | 29.13% |
| SPXL240607P00133000 | 2024-05-22 2:18PM EDT | 133.00 | 2.45 | 1.90 | 2.05 | 0.00 | - | 3 | 8 | 28.54% |
| SPXL240607P00134000 | 2024-05-23 9:54AM EDT | 134.00 | 2.47 | 2.30 | 2.40 | +0.37 | +17.62% | 20 | 28 | 28.03% |
| SPXL240607P00135000 | 2024-05-23 10:27AM EDT | 135.00 | 2.70 | 2.65 | 2.80 | -0.77 | -22.19% | 3 | 62 | 27.56% |
| SPXL240607P00136000 | 2024-05-22 3:50PM EDT | 136.00 | 4.00 | 3.10 | 3.30 | 0.00 | - | 8 | 29 | 27.53% |
| SPXL240607P00137000 | 2024-05-23 9:41AM EDT | 137.00 | 3.20 | 3.50 | 3.80 | -1.00 | -23.81% | 1 | 6 | 27.04% |
| SPXL240607P00139000 | 2024-05-15 9:39AM EDT | 139.00 | 7.10 | 4.70 | 4.90 | 0.00 | - | - | 5 | 25.51% |
| SPXL240607P00140000 | 2024-05-09 1:53PM EDT | 140.00 | 12.27 | 5.40 | 5.60 | 0.00 | - | 20 | 0 | 25.42% |
© 2024 Yahoo. Todos los derechos reservados.