Mercados españoles cerrados en 5 hrs 22 min
IBEX 35
11.099,30 -6,20 (-0,06%) Euro Stoxx 50
5.074,71 -10,37 (-0,20%) Dólar/Euro
1,0786 +0,0014 (+0,13%) Petróleo Brent
82,89 +0,10 (+0,12%) Oro
2.346,10 -28,90 (-1,22%) Bitcoin EUR
58.288,32 +1.712,44 (+3,03%)
Direxion Daily S&P 500 Bear 3X Shares (SPXS)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240517C00001000 | 2024-05-01 2:34PM EDT | 1.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXS240517C00005000 | 2024-04-02 9:58AM EDT | 5.00 | 4.08 | 4.25 | 5.15 | 0.00 | - | 1 | 1 | 700.00% |
| SPXS240517C00006000 | 2024-03-15 11:58AM EDT | 6.00 | 2.53 | 2.54 | 4.35 | 0.00 | - | 1 | 0 | 446.09% |
| SPXS240517C00006500 | 2024-05-09 9:30AM EDT | 6.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXS240517C00007000 | 2024-05-09 11:07AM EDT | 7.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXS240517C00007500 | 2024-05-02 10:17AM EDT | 7.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXS240517C00008000 | 2024-05-10 2:50PM EDT | 8.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXS240517C00008500 | 2024-05-10 3:58PM EDT | 8.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXS240517C00009000 | 2024-05-10 3:58PM EDT | 9.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| SPXS240517C00009500 | 2024-05-10 3:59PM EDT | 9.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 12.50% |
| SPXS240517C00010000 | 2024-05-10 3:58PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 25.00% |
| SPXS240517C00010500 | 2024-05-10 1:04PM EDT | 10.50 | 0.03 | 0.03 | 0.00 | 0.00 | - | 4 | 0 | 78.13% |
| SPXS240517C00011000 | 2024-05-10 3:51PM EDT | 11.00 | 0.02 | 0.02 | 0.00 | 0.00 | - | 750 | 0 | 90.63% |
| SPXS240517C00011500 | 2024-05-09 1:53PM EDT | 11.50 | 0.01 | 0.01 | 0.00 | 0.00 | - | 2 | 0 | 93.75% |
| SPXS240517C00012000 | 2024-05-08 10:45AM EDT | 12.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 61 | 0 | 106.25% |
| SPXS240517C00012500 | 2024-05-09 10:27AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXS240517C00013000 | 2024-05-08 1:26PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 50.00% |
| SPXS240517C00013500 | 2024-05-06 9:54AM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPXS240517C00014000 | 2024-04-29 11:13AM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPXS240517C00014500 | 2024-05-06 9:54AM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPXS240517C00015000 | 2024-05-10 9:30AM EDT | 15.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 3 | 0 | 175.00% |
| SPXS240517C00015500 | 2024-05-06 9:53AM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPXS240517C00016000 | 2024-05-06 9:53AM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXS240517C00017000 | 2024-04-22 9:30AM EDT | 17.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPXS240517C00018000 | 2024-04-22 11:48AM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240517P00005000 | 2024-04-15 3:00PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPXS240517P00007000 | 2024-04-10 10:52AM EDT | 7.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | - | 3 | 184.38% |
| SPXS240517P00008000 | 2024-05-10 3:45PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXS240517P00008500 | 2024-05-10 3:47PM EDT | 8.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXS240517P00009000 | 2024-05-10 3:59PM EDT | 9.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| SPXS240517P00009500 | 2024-05-10 3:59PM EDT | 9.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPXS240517P00010000 | 2024-05-10 3:47PM EDT | 10.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXS240517P00010500 | 2024-05-10 3:12PM EDT | 10.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SPXS240517P00011000 | 2024-05-10 9:37AM EDT | 11.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXS240517P00011500 | 2024-05-10 12:20PM EDT | 11.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXS240517P00012500 | 2024-05-10 10:22AM EDT | 12.50 | 3.57 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SPXS240517P00013000 | 2024-04-26 1:34PM EDT | 13.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.