Mercados españoles abiertos en 7 hrs 13 min
S&P 500
5.354,03 +62,69 (+1,18%) Nasdaq
17.187,90 +330,86 (+1,96%) NIKKEI 225
38.490,17 -347,29 (-0,89%) Dólar/Euro
1,0877 +0,0002 (+0,02%) Petróleo Brent
78,70 +0,29 (+0,37%) Bitcoin EUR
65.362,68 +485,85 (+0,75%)
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
Después del cierre:
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL241018C00075000 | 2024-04-23 10:30AM EDT | 75.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPXL241018C00080000 | 2024-05-14 2:41PM EDT | 80.00 | 53.50 | 58.00 | 62.10 | 0.00 | - | 1 | 3 | 62.87% |
| SPXL241018C00085000 | 2024-04-17 1:57PM EDT | 85.00 | 38.30 | 50.50 | 53.20 | 0.00 | - | 2 | 3 | 0.00% |
| SPXL241018C00090000 | 2024-05-15 3:58PM EDT | 90.00 | 48.70 | 48.50 | 52.80 | 0.00 | - | 2 | 4 | 56.85% |
| SPXL241018C00095000 | 2024-06-03 2:03PM EDT | 95.00 | 40.00 | 44.00 | 48.20 | 0.00 | - | 6 | 7 | 54.48% |
| SPXL241018C00100000 | 2024-05-23 9:33AM EDT | 100.00 | 40.60 | 39.50 | 42.90 | 0.00 | - | 20 | 54 | 59.28% |
| SPXL241018C00101000 | 2024-05-09 11:08AM EDT | 101.00 | 32.70 | 38.70 | 42.00 | 0.00 | - | 1 | 2 | 58.56% |
| SPXL241018C00102000 | 2024-04-18 9:36AM EDT | 102.00 | 24.30 | 35.50 | 39.60 | 0.00 | - | 8 | 69 | 49.67% |
| SPXL241018C00103000 | 2024-04-18 11:43AM EDT | 103.00 | 24.60 | 34.50 | 38.60 | 0.00 | - | 1 | 1 | 48.54% |
| SPXL241018C00104000 | 2024-04-22 10:30AM EDT | 104.00 | 20.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL241018C00105000 | 2024-05-15 10:36AM EDT | 105.00 | 34.10 | 35.20 | 38.30 | 0.00 | - | 1 | 7 | 55.09% |
| SPXL241018C00106000 | 2024-02-23 11:29AM EDT | 106.00 | 28.60 | 33.00 | 37.50 | 0.00 | - | 7 | 7 | 54.81% |
| SPXL241018C00107000 | 2024-04-17 12:02PM EDT | 107.00 | 21.70 | 31.10 | 34.90 | 0.00 | - | 2 | 17 | 45.68% |
| SPXL241018C00108000 | 2024-05-01 10:36AM EDT | 108.00 | 18.60 | 28.30 | 32.40 | 0.00 | - | 1 | 17 | 36.02% |
| SPXL241018C00109000 | 2024-04-18 10:48AM EDT | 109.00 | 21.00 | 29.50 | 33.60 | 0.00 | - | 1 | 14 | 46.90% |
| SPXL241018C00110000 | 2024-04-26 11:03AM EDT | 110.00 | 21.80 | 28.30 | 32.20 | 0.00 | - | 11 | 22 | 43.81% |
| SPXL241018C00111000 | 2024-04-16 1:32PM EDT | 111.00 | 19.90 | 28.50 | 31.60 | 0.00 | - | 1 | 7 | 44.58% |
| SPXL241018C00112000 | 2024-05-22 10:16AM EDT | 112.00 | 30.37 | 29.20 | 32.00 | 0.00 | - | 2 | 38 | 49.62% |
| SPXL241018C00113000 | 2024-04-22 11:21AM EDT | 113.00 | 14.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL241018C00114000 | 2024-05-15 2:47PM EDT | 114.00 | 26.10 | 27.50 | 30.50 | 0.00 | - | 1 | 7 | 49.21% |
| SPXL241018C00115000 | 2024-05-31 12:24PM EDT | 115.00 | 28.70 | 26.70 | 29.70 | +8.21 | +40.07% | 2 | 65 | 48.76% |
| SPXL241018C00116000 | 2024-04-17 2:49PM EDT | 116.00 | 16.80 | 24.30 | 27.20 | 0.00 | - | 1 | 18 | 41.41% |
| SPXL241018C00117000 | 2024-05-31 1:42PM EDT | 117.00 | 19.40 | 25.10 | 28.90 | 0.00 | - | 30 | 83 | 50.85% |
| SPXL241018C00118000 | 2024-05-30 10:13AM EDT | 118.00 | 20.99 | 24.30 | 28.30 | 0.00 | - | 1 | 21 | 51.03% |
| SPXL241018C00119000 | 2024-05-31 1:42PM EDT | 119.00 | 17.95 | 23.50 | 26.60 | 0.00 | - | 31 | 46 | 47.11% |
| SPXL241018C00120000 | 2024-05-29 11:43AM EDT | 120.00 | 21.25 | 22.70 | 25.70 | 0.00 | - | 9 | 18 | 46.18% |
| SPXL241018C00121000 | 2024-05-24 9:46AM EDT | 121.00 | 20.00 | 22.00 | 25.30 | 0.00 | - | 2 | 29 | 47.04% |
| SPXL241018C00122000 | 2024-06-04 12:07PM EDT | 122.00 | 18.24 | 21.30 | 24.80 | 0.00 | - | 3 | 19 | 47.48% |
| SPXL241018C00123000 | 2024-05-23 12:44PM EDT | 123.00 | 21.40 | 20.60 | 23.90 | +0.40 | +1.90% | 1 | 220 | 46.48% |
| SPXL241018C00124000 | 2024-05-06 1:22PM EDT | 124.00 | 14.42 | 21.60 | 23.50 | 0.00 | - | 3 | 90 | 47.18% |
| SPXL241018C00125000 | 2024-06-05 3:53PM EDT | 125.00 | 21.10 | 20.40 | 21.50 | +4.31 | +25.67% | 1 | 98 | 42.41% |
| SPXL241018C00126000 | 2024-05-20 9:30AM EDT | 126.00 | 19.00 | 20.10 | 20.80 | 0.00 | - | 1 | 41 | 42.08% |
| SPXL241018C00127000 | 2024-06-05 3:53PM EDT | 127.00 | 19.50 | 19.40 | 21.70 | +7.33 | +60.23% | 1 | 11 | 46.99% |
| SPXL241018C00128000 | 2024-05-31 3:31PM EDT | 128.00 | 13.00 | 18.20 | 20.50 | 0.00 | - | 12 | 18 | 44.91% |
| SPXL241018C00129000 | 2024-04-02 12:06PM EDT | 129.00 | 16.95 | 8.60 | 10.30 | 0.00 | - | 1 | 7 | 10.79% |
| SPXL241018C00130000 | 2024-06-05 2:57PM EDT | 130.00 | 16.88 | 15.60 | 19.00 | +5.25 | +45.14% | 2 | 30 | 43.65% |
| SPXL241018C00135000 | 2024-06-05 2:09PM EDT | 135.00 | 14.00 | 14.30 | 14.80 | +3.00 | +27.27% | 68 | 140 | 38.71% |
| SPXL241018C00140000 | 2024-06-05 3:44PM EDT | 140.00 | 11.70 | 11.50 | 12.40 | +3.70 | +46.25% | 18 | 127 | 38.53% |
| SPXL241018C00145000 | 2024-06-05 2:33PM EDT | 145.00 | 9.00 | 9.00 | 9.50 | +2.45 | +37.40% | 13 | 67 | 35.97% |
| SPXL241018C00150000 | 2024-06-05 3:44PM EDT | 150.00 | 7.13 | 7.00 | 7.30 | +1.88 | +35.81% | 8 | 226 | 34.57% |
| SPXL241018C00155000 | 2024-06-05 11:27AM EDT | 155.00 | 4.75 | 5.30 | 6.40 | +1.35 | +39.71% | 1 | 48 | 36.33% |
| SPXL241018C00160000 | 2024-06-05 1:03PM EDT | 160.00 | 3.79 | 3.90 | 4.70 | +0.99 | +35.36% | 8 | 35 | 34.74% |
| SPXL241018C00165000 | 2024-06-05 1:41PM EDT | 165.00 | 2.95 | 2.75 | 3.10 | +0.85 | +40.48% | 5 | 380 | 32.32% |
| SPXL241018C00170000 | 2024-05-17 11:25AM EDT | 170.00 | 2.40 | 2.00 | 2.25 | 0.00 | - | 2 | 19 | 31.78% |
| SPXL241018C00175000 | 2024-05-28 2:53PM EDT | 175.00 | 1.14 | 0.00 | 1.75 | 0.00 | - | 13 | 28 | 32.08% |
| SPXL241018C00180000 | 2024-06-05 1:40PM EDT | 180.00 | 1.15 | 0.00 | 1.25 | -0.10 | -8.00% | 2 | 10 | 31.68% |
| SPXL241018C00185000 | 2024-06-04 3:02PM EDT | 185.00 | 0.50 | 0.55 | 1.00 | 0.00 | - | 1 | 32 | 32.25% |
| SPXL241018C00190000 | 2024-05-15 2:33PM EDT | 190.00 | 0.80 | 0.55 | 0.95 | 0.00 | - | 4 | 12 | 34.02% |
| SPXL241018C00195000 | 2024-05-17 9:54AM EDT | 195.00 | 0.52 | 0.00 | 0.70 | 0.00 | - | 2 | 4 | 33.85% |
| SPXL241018C00200000 | 2024-06-03 11:00AM EDT | 200.00 | 0.55 | 0.10 | 0.60 | 0.00 | - | 1 | 4 | 34.69% |
| SPXL241018C00205000 | 2024-06-04 1:53PM EDT | 205.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 5 | 13 | 31.47% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL241018P00060000 | 2024-06-04 9:30AM EDT | 60.00 | 0.60 | 0.25 | 0.60 | 0.00 | - | 2 | 81 | 71.92% |
| SPXL241018P00065000 | 2024-05-20 9:33AM EDT | 65.00 | 0.70 | 0.30 | 0.75 | 0.00 | - | 5 | 24 | 68.16% |
| SPXL241018P00070000 | 2024-06-05 2:47PM EDT | 70.00 | 0.69 | 0.25 | 1.85 | -0.34 | -33.01% | 27 | 47 | 71.34% |
| SPXL241018P00075000 | 2024-05-17 9:55AM EDT | 75.00 | 0.98 | 0.55 | 1.35 | 0.00 | - | 1 | 31 | 63.70% |
| SPXL241018P00080000 | 2024-05-31 3:14PM EDT | 80.00 | 1.50 | 0.90 | 1.55 | 0.00 | - | 9 | 29 | 61.37% |
| SPXL241018P00085000 | 2024-05-13 9:35AM EDT | 85.00 | 1.73 | 1.30 | 1.85 | 0.00 | - | 1 | 37 | 59.25% |
| SPXL241018P00090000 | 2024-05-30 1:10PM EDT | 90.00 | 2.25 | 1.45 | 2.10 | 0.00 | - | 1 | 62 | 55.35% |
| SPXL241018P00095000 | 2024-05-17 3:55PM EDT | 95.00 | 2.31 | 1.55 | 3.60 | 0.00 | - | 2 | 4 | 55.63% |
| SPXL241018P00100000 | 2024-06-04 2:46PM EDT | 100.00 | 2.70 | 1.05 | 2.45 | 0.00 | - | 2 | 40 | 49.13% |
| SPXL241018P00101000 | 2024-05-09 11:55AM EDT | 101.00 | 4.10 | 2.30 | 2.55 | 0.00 | - | 2 | 2 | 48.65% |
| SPXL241018P00102000 | 2024-06-05 11:16AM EDT | 102.00 | 2.70 | 0.85 | 2.70 | -6.75 | -71.43% | 1 | 5 | 48.45% |
| SPXL241018P00103000 | 2024-05-22 1:28PM EDT | 103.00 | 3.20 | 2.40 | 2.80 | 0.00 | - | 5 | 6 | 47.93% |
| SPXL241018P00104000 | 2024-04-24 1:25PM EDT | 104.00 | 7.50 | 3.20 | 3.50 | 0.00 | - | 1 | 3 | 50.67% |
| SPXL241018P00105000 | 2024-06-03 9:44AM EDT | 105.00 | 3.30 | 2.50 | 3.00 | 0.00 | - | 2 | 203 | 46.81% |
| SPXL241018P00106000 | 2024-04-22 1:52PM EDT | 106.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXL241018P00107000 | 2024-04-26 2:47PM EDT | 107.00 | 7.50 | 3.60 | 3.90 | 0.00 | - | 1 | 2 | 49.22% |
| SPXL241018P00108000 | 2024-04-24 1:22PM EDT | 108.00 | 8.70 | 3.70 | 4.00 | 0.00 | - | 1 | 2 | 48.52% |
| SPXL241018P00110000 | 2024-05-23 9:36AM EDT | 110.00 | 3.36 | 3.30 | 3.70 | 0.00 | - | 2 | 33 | 44.75% |
| SPXL241018P00111000 | 2024-05-29 10:39AM EDT | 111.00 | 4.80 | 2.50 | 3.80 | 0.00 | - | 1 | 5 | 44.08% |
| SPXL241018P00112000 | 2024-05-10 1:18PM EDT | 112.00 | 6.06 | 3.60 | 4.00 | 0.00 | - | 8 | 7 | 43.86% |
| SPXL241018P00113000 | 2024-06-05 3:52PM EDT | 113.00 | 4.00 | 2.40 | 4.10 | -1.10 | -21.57% | 7 | 7 | 43.15% |
| SPXL241018P00114000 | 2024-05-31 12:38PM EDT | 114.00 | 6.90 | 3.40 | 4.30 | 0.00 | - | 1 | 4 | 42.87% |
| SPXL241018P00115000 | 2024-06-05 3:59PM EDT | 115.00 | 4.00 | 4.00 | 4.40 | -1.91 | -32.32% | 20 | 36 | 42.13% |
| SPXL241018P00116000 | 2024-05-10 3:54PM EDT | 116.00 | 6.90 | 4.20 | 4.70 | 0.00 | - | 1 | 2 | 42.21% |
| SPXL241018P00117000 | 2024-05-10 10:14AM EDT | 117.00 | 7.10 | 4.20 | 4.80 | 0.00 | - | 10 | 15 | 41.44% |
| SPXL241018P00118000 | 2024-05-15 9:35AM EDT | 118.00 | 6.30 | 4.50 | 5.00 | 0.00 | - | 8 | 17 | 41.05% |
| SPXL241018P00119000 | 2024-05-02 2:52PM EDT | 119.00 | 12.49 | 5.90 | 7.70 | 0.00 | - | 10 | 12 | 50.04% |
| SPXL241018P00120000 | 2024-06-05 2:52PM EDT | 120.00 | 5.40 | 5.00 | 5.50 | -0.87 | -13.88% | 13 | 112 | 40.56% |
| SPXL241018P00121000 | 2024-05-21 11:34AM EDT | 121.00 | 6.18 | 5.20 | 5.60 | 0.00 | - | - | 1 | 39.71% |
| SPXL241018P00122000 | 2024-05-01 9:36AM EDT | 122.00 | 15.20 | 7.30 | 8.30 | 0.00 | - | 1 | 0 | 48.16% |
| SPXL241018P00123000 | 2024-04-29 2:09PM EDT | 123.00 | 13.00 | 7.10 | 8.20 | 0.00 | - | 4 | 10 | 46.46% |
| SPXL241018P00124000 | 2024-06-04 10:09AM EDT | 124.00 | 7.75 | 4.30 | 6.30 | 0.00 | - | 1 | 155 | 38.50% |
| SPXL241018P00125000 | 2024-05-30 10:22AM EDT | 125.00 | 8.67 | 6.30 | 6.60 | 0.00 | - | 5 | 16 | 38.27% |
| SPXL241018P00126000 | 2024-05-29 9:30AM EDT | 126.00 | 8.70 | 5.90 | 6.90 | 0.00 | - | 1 | 2 | 38.01% |
| SPXL241018P00127000 | 2024-05-31 11:22AM EDT | 127.00 | 10.70 | 6.30 | 7.20 | 0.00 | - | 11 | 20 | 37.71% |
| SPXL241018P00128000 | 2024-05-31 10:40AM EDT | 128.00 | 10.00 | 6.10 | 7.40 | 0.00 | - | 1 | 15 | 37.04% |
| SPXL241018P00129000 | 2024-05-24 3:59PM EDT | 129.00 | 8.91 | 6.10 | 7.70 | 0.00 | - | 1 | 2 | 36.68% |
| SPXL241018P00130000 | 2024-06-05 1:45PM EDT | 130.00 | 8.30 | 6.00 | 8.00 | -2.60 | -23.85% | 10 | 46 | 36.29% |
| SPXL241018P00135000 | 2024-06-04 11:44AM EDT | 135.00 | 9.69 | 9.40 | 9.80 | -2.63 | -21.35% | 11 | 34 | 34.74% |
| SPXL241018P00140000 | 2024-05-28 11:43AM EDT | 140.00 | 13.20 | 11.10 | 11.90 | 0.00 | - | 1 | 13 | 33.17% |
| SPXL241018P00145000 | 2024-06-03 9:33AM EDT | 145.00 | 16.20 | 13.70 | 15.30 | 0.00 | - | 40 | 45 | 34.47% |
| SPXL241018P00150000 | 2024-05-14 12:13PM EDT | 150.00 | 23.60 | 16.80 | 17.70 | 0.00 | - | 100 | 101 | 31.78% |
| SPXL241018P00155000 | 2024-04-25 9:30AM EDT | 155.00 | 40.40 | 21.00 | 24.70 | 0.00 | - | 1 | 1 | 42.60% |
| SPXL241018P00165000 | 2024-04-17 12:57PM EDT | 165.00 | 49.30 | 29.00 | 33.00 | 0.00 | - | 1 | 0 | 45.28% |
| SPXL241018P00180000 | 2024-04-19 10:19AM EDT | 180.00 | 65.17 | 42.50 | 46.80 | 0.00 | - | 1 | 0 | 51.01% |
© 2024 Yahoo. Todos los derechos reservados.