Mercados españoles cerrados en 4 hrs 20 min

Direxion Daily S&P 500 Bear 3X Shares (SPXS)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7,74-0,03 (-0,39%)
Al cierre: 04:00PM EDT
7,67 -0,07 (-0,90%)
Antes de la apertura: 07:03AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPXS250117C000010002024-02-20 11:32AM EDT1.009.355.1510.000.00-10490.63%
SPXS250117C000020002024-01-03 11:22AM EDT2.0010.006.0011.000.00-110.00%
SPXS250117C000030002024-02-26 2:13PM EDT3.006.563.508.400.00-500225.20%
SPXS250117C000040002024-06-24 10:46AM EDT4.003.800.000.000.00-120.00%
SPXS250117C000050002024-06-21 9:52AM EDT5.003.400.000.000.00-1720.00%
SPXS250117C000060002024-06-25 9:50AM EDT6.002.080.000.000.00-552070.00%
SPXS250117C000070002024-06-27 1:24PM EDT7.001.290.000.000.00-171,1420.00%
SPXS250117C000080002024-06-27 12:22PM EDT8.000.900.000.000.00-282,0181.56%
SPXS250117C000090002024-06-27 2:51PM EDT9.000.670.000.000.00-51,7226.25%
SPXS250117C000100002024-06-27 12:44PM EDT10.000.510.000.000.00-1264,61312.50%
SPXS250117C000110002024-06-27 9:37AM EDT11.000.380.000.000.00-196412.50%
SPXS250117C000120002024-06-26 1:54PM EDT12.000.340.000.000.00-531,46012.50%
SPXS250117C000130002024-06-27 2:45PM EDT13.000.310.000.000.00-11,11912.50%
SPXS250117C000140002024-06-25 12:03PM EDT14.000.280.000.000.00-554725.00%
SPXS250117C000150002024-06-27 3:41PM EDT15.000.210.000.000.00-161,90825.00%
SPXS250117C000160002024-06-27 2:27PM EDT16.000.200.000.000.00-126425.00%
SPXS250117C000170002024-06-27 2:27PM EDT17.000.200.000.000.00-231625.00%
SPXS250117C000180002024-06-21 11:50AM EDT18.000.200.000.000.00-244425.00%
SPXS250117C000190002024-06-26 1:32PM EDT19.000.180.000.000.00-8532625.00%
SPXS250117C000200002024-06-21 3:27PM EDT20.000.200.000.000.00-699925.00%
SPXS250117C000210002024-06-12 11:25AM EDT21.000.170.000.000.00-10612825.00%
SPXS250117C000220002024-06-18 1:50PM EDT22.000.170.000.000.00-4048025.00%
SPXS250117C000230002024-06-18 9:57AM EDT23.000.170.000.000.00-12825.00%
SPXS250117C000240002024-06-03 2:21PM EDT24.000.190.000.000.00-1315425.00%
SPXS250117C000250002024-06-03 2:54PM EDT25.000.190.000.000.00-11,38225.00%
SPXS250117C000260002024-05-16 11:03AM EDT26.000.170.080.600.00-230109.86%
SPXS250117C000270002024-04-23 9:54AM EDT27.000.370.000.000.00-12150.00%
SPXS250117C000280002024-05-06 9:30AM EDT28.000.250.000.000.00-1850.00%
SPXS250117C000290002024-05-07 9:37AM EDT29.000.050.000.750.00-131118.95%
SPXS250117C000300002024-06-11 9:49AM EDT30.000.220.000.000.00-222050.00%
SPXS250117C000310002024-03-01 10:30AM EDT31.000.370.250.290.00-13114.06%
SPXS250117C000320002024-02-22 12:12PM EDT32.000.320.270.300.00-14117.19%
SPXS250117C000330002024-03-14 1:31PM EDT33.000.350.340.380.00-96125.10%
SPXS250117C000340002024-05-02 3:36PM EDT34.000.230.080.370.00-235114.84%
SPXS250117C000350002024-02-01 12:33PM EDT35.000.500.282.430.00-110184.67%
SPXS250117C000360002024-03-15 10:48AM EDT36.000.320.320.350.00-4039127.93%
SPXS250117C000370002024-04-25 3:34PM EDT37.000.210.060.600.00-11,001128.91%
SPXS250117C000380002024-05-02 3:34PM EDT38.000.210.070.600.00-2802130.86%
SPXS250117C000390002024-04-12 12:32PM EDT39.000.310.080.610.00-168133.01%
SPXS250117C000400002024-03-18 10:57AM EDT40.000.280.330.390.00-2177135.64%
SPXS250117C000410002024-06-24 10:28AM EDT41.000.130.000.000.00-13,24050.00%
SPXS250117C000420002024-06-12 12:33PM EDT42.000.130.000.000.00-101,01250.00%
SPXS250117C000450002024-06-27 3:30PM EDT45.000.150.000.000.00-143,66250.00%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPXS250117P000050002024-06-27 9:42AM EDT5.000.040.000.000.00-218,96712.50%
SPXS250117P000060002024-06-20 3:35PM EDT6.000.210.000.000.00-12312.50%
SPXS250117P000070002024-06-27 9:30AM EDT7.000.530.000.000.00-11,0573.13%
SPXS250117P000080002024-06-27 10:55AM EDT8.001.120.000.000.00-15130.00%
SPXS250117P000090002024-06-20 12:02PM EDT9.001.970.000.000.00-72420.00%
SPXS250117P000100002024-06-25 3:44PM EDT10.002.700.000.000.00-12,0670.00%
SPXS250117P000110002024-06-13 3:41PM EDT11.003.450.000.000.00-11,9670.00%
SPXS250117P000120002024-05-24 12:28PM EDT12.003.953.454.950.00-120276.76%
SPXS250117P000130002024-06-11 2:35PM EDT13.005.050.000.000.00-131,8380.00%
SPXS250117P000140002024-06-27 9:30AM EDT14.006.350.000.000.00-11630.00%
SPXS250117P000150002024-06-17 3:59PM EDT15.007.390.000.000.00-22560.00%
SPXS250117P000160002024-04-16 9:39AM EDT16.006.906.808.750.00-112088.57%
SPXS250117P000170002024-01-02 1:34PM EDT17.006.706.057.750.00-25400.00%
SPXS250117P000180002023-06-26 12:08PM EDT18.006.184.509.500.00-1150.00%
SPXS250117P000190002024-02-21 4:16PM EDT19.008.108.0013.000.00-16161.13%
SPXS250117P000200002024-04-19 2:38PM EDT20.0010.110.000.000.00-6580.00%
SPXS250117P000210002023-01-09 11:54AM EDT21.008.107.459.250.00-100.00%
SPXS250117P000230002023-10-24 10:38AM EDT23.009.5010.1011.250.00--10.00%
SPXS250117P000240002022-11-07 1:50PM EDT24.0010.008.8012.950.00--10.00%
SPXS250117P000250002023-07-07 1:54PM EDT25.0012.9011.4515.400.00-230.00%
SPXS250117P000260002023-07-07 1:55PM EDT26.0014.0511.5016.000.00-220.00%
SPXS250117P000270002022-10-25 12:07PM EDT27.0011.1511.9016.100.00-110.00%
SPXS250117P000280002023-07-07 1:53PM EDT28.0016.0013.5018.000.00-220.00%
SPXS250117P000300002023-05-08 10:48AM EDT30.0016.3015.0017.650.00-810.00%
SPXS250117P000330002024-01-02 1:34PM EDT33.0023.5020.0025.000.00--210.00%
SPXS250117P000340002024-01-02 1:34PM EDT34.0024.5021.0026.000.00--30.00%
SPXS250117P000350002024-02-29 11:03AM EDT35.0025.5824.0028.750.00-10191.02%
SPXS250117P000410002023-03-13 11:19AM EDT41.0022.8023.6027.850.00-100.00%
SPXS250117P000420002023-03-10 2:19PM EDT42.0023.7025.2527.900.00--10.00%
SPXS250117P000450002024-06-25 3:44PM EDT45.0037.150.000.000.00-110.00%