Mercados españoles cerrados en 4 hrs 9 min
IBEX 35
11.420,10 +67,00 (+0,59%) Euro Stoxx 50
5.075,23 +39,57 (+0,79%) Dólar/Euro
1,0873 -0,0001 (-0,01%) Petróleo Brent
78,80 +0,39 (+0,50%) Oro
2.380,00 +4,50 (+0,19%) Bitcoin EUR
65.261,58 +99,59 (+0,15%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240621C00090000 | 2024-05-13 10:20AM EDT | 90.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPXL240621C00095000 | 2024-05-15 3:48PM EDT | 95.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXL240621C00100000 | 2024-05-14 12:34PM EDT | 100.00 | 30.37 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 0.00% |
| SPXL240621C00105000 | 2024-05-16 12:54PM EDT | 105.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SPXL240621C00106000 | 2024-05-02 12:20PM EDT | 106.00 | 14.00 | 25.70 | 30.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPXL240621C00107000 | 2024-05-02 12:42PM EDT | 107.00 | 13.50 | 24.50 | 28.90 | 0.00 | - | 6 | 73 | 0.00% |
| SPXL240621C00108000 | 2024-05-16 12:29PM EDT | 108.00 | 29.43 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPXL240621C00109000 | 2024-05-02 12:10PM EDT | 109.00 | 12.00 | 22.80 | 27.20 | 0.00 | - | 16 | 16 | 0.00% |
| SPXL240621C00110000 | 2024-05-16 12:54PM EDT | 110.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| SPXL240621C00111000 | 2024-05-08 1:58PM EDT | 111.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPXL240621C00112000 | 2024-05-31 10:35AM EDT | 112.00 | 17.18 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| SPXL240621C00113000 | 2024-05-23 3:45PM EDT | 113.00 | 20.62 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| SPXL240621C00114000 | 2024-05-15 3:30PM EDT | 114.00 | 23.51 | 0.00 | 0.00 | 0.00 | - | 30 | 41 | 0.00% |
| SPXL240621C00115000 | 2024-06-04 11:24AM EDT | 115.00 | 18.13 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| SPXL240621C00116000 | 2024-05-17 3:51PM EDT | 116.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| SPXL240621C00117000 | 2024-05-30 1:14PM EDT | 117.00 | 15.94 | 0.00 | 0.00 | 0.00 | - | 31 | 41 | 0.00% |
| SPXL240621C00118000 | 2024-05-22 12:43PM EDT | 118.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| SPXL240621C00119000 | 2024-05-31 10:39AM EDT | 119.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 21 | 11 | 0.00% |
| SPXL240621C00120000 | 2024-05-31 3:48PM EDT | 120.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 10 | 72 | 0.00% |
| SPXL240621C00121000 | 2024-05-30 3:43PM EDT | 121.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| SPXL240621C00122000 | 2024-06-05 11:28AM EDT | 122.00 | 15.79 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 0.00% |
| SPXL240621C00123000 | 2024-05-14 10:39AM EDT | 123.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SPXL240621C00124000 | 2024-05-31 12:23PM EDT | 124.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 21 | 24 | 0.00% |
| SPXL240621C00125000 | 2024-06-03 3:21PM EDT | 125.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 13 | 167 | 0.00% |
| SPXL240621C00126000 | 2024-06-04 10:08AM EDT | 126.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| SPXL240621C00127000 | 2024-05-31 3:48PM EDT | 127.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 9 | 37 | 0.00% |
| SPXL240621C00128000 | 2024-06-05 11:48AM EDT | 128.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 0.00% |
| SPXL240621C00129000 | 2024-06-05 1:49PM EDT | 129.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| SPXL240621C00129500 | 2024-06-03 2:40PM EDT | 129.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPXL240621C00130000 | 2024-06-05 2:57PM EDT | 130.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 10 | 287 | 0.00% |
| SPXL240621C00130500 | 2024-06-03 1:52PM EDT | 130.50 | 5.01 | 0.00 | 0.00 | 0.00 | - | 102 | 4 | 0.00% |
| SPXL240621C00131000 | 2024-06-03 1:36PM EDT | 131.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 42 | 121 | 0.00% |
| SPXL240621C00131500 | 2024-06-05 1:19PM EDT | 131.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| SPXL240621C00132000 | 2024-06-05 12:50PM EDT | 132.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 28 | 120 | 0.00% |
| SPXL240621C00132500 | 2024-06-05 2:13PM EDT | 132.50 | 7.51 | 0.00 | 0.00 | 0.00 | - | 25 | 23 | 0.00% |
| SPXL240621C00133000 | 2024-06-05 2:52PM EDT | 133.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 68 | 375 | 0.00% |
| SPXL240621C00133500 | 2024-06-03 10:36AM EDT | 133.50 | 4.18 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| SPXL240621C00134000 | 2024-06-05 3:38PM EDT | 134.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 30 | 96 | 0.00% |
| SPXL240621C00134500 | 2024-06-04 2:32PM EDT | 134.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| SPXL240621C00135000 | 2024-06-05 3:45PM EDT | 135.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 23 | 202 | 0.00% |
| SPXL240621C00135500 | 2024-06-05 3:36PM EDT | 135.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 33 | 57 | 0.00% |
| SPXL240621C00136000 | 2024-06-05 3:57PM EDT | 136.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 139 | 81 | 0.00% |
| SPXL240621C00137000 | 2024-06-05 3:50PM EDT | 137.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 19 | 72 | 0.00% |
| SPXL240621C00138000 | 2024-06-05 2:02PM EDT | 138.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 7 | 206 | 0.00% |
| SPXL240621C00139000 | 2024-06-05 2:45PM EDT | 139.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.39% |
| SPXL240621C00140000 | 2024-06-05 3:59PM EDT | 140.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 184 | 529 | 1.56% |
| SPXL240621C00141000 | 2024-06-05 12:58PM EDT | 141.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 1.56% |
| SPXL240621C00142000 | 2024-06-05 3:27PM EDT | 142.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 3.13% |
| SPXL240621C00143000 | 2024-06-05 12:53PM EDT | 143.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 14 | 24 | 3.13% |
| SPXL240621C00144000 | 2024-06-04 10:25AM EDT | 144.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 3.13% |
| SPXL240621C00145000 | 2024-06-05 3:54PM EDT | 145.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 32 | 267 | 6.25% |
| SPXL240621C00146000 | 2024-06-05 3:59PM EDT | 146.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 14 | 40 | 6.25% |
| SPXL240621C00147000 | 2024-06-05 3:59PM EDT | 147.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 6.25% |
| SPXL240621C00150000 | 2024-06-05 3:59PM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 88 | 6.25% |
| SPXL240621C00155000 | 2024-06-05 3:35PM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 12.50% |
| SPXL240621C00160000 | 2024-06-03 10:36AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 609 | 12.50% |
Opciones de ventapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240621P00060000 | 2024-05-13 1:19PM EDT | 60.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| SPXL240621P00070000 | 2024-06-04 3:51PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| SPXL240621P00075000 | 2024-06-04 3:51PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| SPXL240621P00085000 | 2024-05-13 10:41AM EDT | 85.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SPXL240621P00090000 | 2024-05-13 1:19PM EDT | 90.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| SPXL240621P00095000 | 2024-06-05 9:30AM EDT | 95.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| SPXL240621P00100000 | 2024-05-31 3:38PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 25.00% |
| SPXL240621P00105000 | 2024-05-31 9:34AM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 25.00% |
| SPXL240621P00106000 | 2024-06-05 9:30AM EDT | 106.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 25.00% |
| SPXL240621P00107000 | 2024-05-30 11:10AM EDT | 107.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SPXL240621P00108000 | 2024-05-22 9:55AM EDT | 108.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| SPXL240621P00109000 | 2024-05-23 12:52PM EDT | 109.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| SPXL240621P00110000 | 2024-06-03 1:10PM EDT | 110.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 209 | 25.00% |
| SPXL240621P00111000 | 2024-06-05 9:30AM EDT | 111.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 25.00% |
| SPXL240621P00112000 | 2024-05-24 1:31PM EDT | 112.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 25.00% |
| SPXL240621P00113000 | 2024-05-22 2:29PM EDT | 113.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| SPXL240621P00114000 | 2024-06-05 2:14PM EDT | 114.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 13 | 41 | 25.00% |
| SPXL240621P00115000 | 2024-06-05 12:44PM EDT | 115.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 20 | 127 | 25.00% |
| SPXL240621P00116000 | 2024-05-17 3:39PM EDT | 116.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 25.00% |
| SPXL240621P00117000 | 2024-06-05 12:55PM EDT | 117.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| SPXL240621P00118000 | 2024-05-29 11:44AM EDT | 118.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 12.50% |
| SPXL240621P00119000 | 2024-06-05 2:56PM EDT | 119.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| SPXL240621P00120000 | 2024-06-05 3:17PM EDT | 120.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 254 | 12.50% |
| SPXL240621P00121000 | 2024-06-04 12:02PM EDT | 121.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 100 | 103 | 12.50% |
| SPXL240621P00122000 | 2024-06-05 3:46PM EDT | 122.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 131 | 12.50% |
| SPXL240621P00123000 | 2024-06-05 11:18AM EDT | 123.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| SPXL240621P00124000 | 2024-06-05 1:52PM EDT | 124.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 12.50% |
| SPXL240621P00125000 | 2024-06-05 3:59PM EDT | 125.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 30 | 204 | 12.50% |
| SPXL240621P00126000 | 2024-06-05 10:37AM EDT | 126.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 12 | 37 | 12.50% |
| SPXL240621P00127000 | 2024-06-05 3:54PM EDT | 127.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| SPXL240621P00128000 | 2024-06-05 11:27AM EDT | 128.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 7 | 79 | 6.25% |
| SPXL240621P00129000 | 2024-06-04 2:44PM EDT | 129.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 6.25% |
| SPXL240621P00129500 | 2024-06-05 3:46PM EDT | 129.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 6.25% |
| SPXL240621P00130000 | 2024-06-05 3:26PM EDT | 130.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 29 | 520 | 6.25% |
| SPXL240621P00130500 | 2024-05-31 3:51PM EDT | 130.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 17 | 22 | 6.25% |
| SPXL240621P00131000 | 2024-06-05 3:59PM EDT | 131.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 16 | 83 | 6.25% |
| SPXL240621P00131500 | 2024-06-05 12:50PM EDT | 131.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| SPXL240621P00132000 | 2024-06-05 1:02PM EDT | 132.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 11 | 89 | 6.25% |
| SPXL240621P00132500 | 2024-06-05 3:50PM EDT | 132.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| SPXL240621P00133000 | 2024-06-05 2:33PM EDT | 133.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 6.25% |
| SPXL240621P00133500 | 2024-05-31 1:16PM EDT | 133.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 6.25% |
| SPXL240621P00134000 | 2024-06-05 1:54PM EDT | 134.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 3.13% |
| SPXL240621P00134500 | 2024-06-05 2:04PM EDT | 134.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 3.13% |
| SPXL240621P00135000 | 2024-06-05 3:51PM EDT | 135.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 51 | 153 | 3.13% |
| SPXL240621P00135500 | 2024-06-05 3:51PM EDT | 135.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 3.13% |
| SPXL240621P00136000 | 2024-06-05 3:12PM EDT | 136.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 7 | 51 | 3.13% |
| SPXL240621P00137000 | 2024-06-05 1:38PM EDT | 137.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 26 | 91 | 1.56% |
| SPXL240621P00138000 | 2024-06-05 3:59PM EDT | 138.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 33 | 37 | 0.78% |
| SPXL240621P00139000 | 2024-06-05 3:59PM EDT | 139.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| SPXL240621P00140000 | 2024-06-05 3:57PM EDT | 140.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 378 | 594 | 0.00% |
| SPXL240621P00142000 | 2024-06-05 11:57AM EDT | 142.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPXL240621P00145000 | 2024-05-28 3:59PM EDT | 145.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPXL240621P00150000 | 2024-05-30 10:41AM EDT | 150.00 | 19.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240621P00155000 | 2024-05-17 3:59PM EDT | 155.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.