Mercados españoles cerrados

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

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,040,00 (0,00%)
Al cierre: 04:00PM EDT
8,07 +0,03 (+0,37%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPXS260116C000010002024-06-04 10:38AM EDT1.007.724.509.500.00-100.00%
SPXS260116C000020002024-05-01 3:05PM EDT2.007.504.508.350.00-30108.79%
SPXS260116C000030002024-04-15 3:17PM EDT3.006.803.008.000.00-10684.57%
SPXS260116C000040002024-05-20 11:03AM EDT4.004.601.506.500.00-12171.58%
SPXS260116C000050002024-05-20 9:53AM EDT5.005.000.505.500.00-14131.15%
SPXS260116C000060002024-06-13 3:03PM EDT6.002.552.265.000.00-543273.14%
SPXS260116C000070002024-06-13 3:41PM EDT7.002.111.652.760.00-610059.67%
SPXS260116C000080002024-06-14 2:46PM EDT8.001.851.812.13-0.07-3.65%12729653.27%
SPXS260116C000090002024-06-14 12:31PM EDT9.001.631.561.78+0.06+3.82%832,22150.24%
SPXS260116C000100002024-06-12 1:08PM EDT10.001.401.022.770.00-2071,05062.79%
SPXS260116C000110002024-06-14 3:46PM EDT11.001.330.842.86+0.07+5.56%114867.43%
SPXS260116C000120002024-06-12 3:05PM EDT12.001.121.072.290.00-625668.12%
SPXS260116C000130002024-06-14 10:37AM EDT13.001.120.712.34+0.03+2.75%2511168.60%
SPXS260116C000140002024-06-07 11:28AM EDT14.001.120.832.280.00-8153,43873.14%
SPXS260116C000150002024-06-12 1:13PM EDT15.000.980.832.220.00-115175.78%
SPXS260116C000160002024-06-12 12:40PM EDT16.000.760.482.080.00-34272.66%
SPXS260116C000170002024-06-10 2:33PM EDT17.000.880.671.910.00-2012375.73%
SPXS260116C000180002024-05-30 10:53AM EDT18.001.050.400.970.00-62261.43%
SPXS260116C000190002024-06-13 9:30AM EDT19.000.730.641.910.00-19280.27%
SPXS260116C000200002024-06-05 12:10PM EDT20.000.800.461.970.00-16580.91%
SPXS260116C000210002024-04-15 3:51PM EDT21.001.450.801.560.00-11482.03%
SPXS260116C000220002024-06-14 10:52AM EDT22.000.660.401.52+0.04+6.45%116477.88%
SPXS260116C000230002024-06-04 3:29PM EDT23.000.790.481.570.00-116881.54%
SPXS260116C000240002024-06-05 3:28PM EDT24.000.720.270.670.00-319465.63%
SPXS260116C000250002024-06-14 10:35AM EDT25.000.580.391.30-0.03-4.92%18179.59%
SPXS260116C000300002024-06-13 10:24AM EDT30.000.500.090.530.00-47,81866.80%
Opciones de ventapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPXS260116P000030002024-04-16 12:28PM EDT3.000.080.001.370.00-12100.00%
SPXS260116P000040002024-05-28 9:36AM EDT4.000.200.110.750.00-11362.01%
SPXS260116P000050002024-06-14 12:53PM EDT5.000.420.350.490.00-18049.32%
SPXS260116P000060002024-06-14 10:30AM EDT6.000.780.541.95+0.07+9.86%244461.72%
SPXS260116P000070002024-06-12 1:09PM EDT7.001.350.932.570.00-322160.55%
SPXS260116P000080002024-06-14 10:30AM EDT8.001.891.842.47-0.11-5.50%410655.03%
SPXS260116P000090002024-06-14 11:12AM EDT9.002.692.232.74-0.04-1.47%1342953.03%
SPXS260116P000100002024-06-07 10:40AM EDT10.003.303.356.000.00-10044683.64%
SPXS260116P000110002024-05-15 3:46PM EDT11.004.001.525.700.00-54989.89%
SPXS260116P000120002024-05-13 2:14PM EDT12.004.603.657.500.00-24966.55%
SPXS260116P000130002024-05-22 11:46AM EDT13.005.663.658.500.00-6658.30%
SPXS260116P000140002024-02-05 11:50AM EDT14.005.406.106.450.00-11144.43%
SPXS260116P000160002024-03-13 10:31AM EDT16.008.146.809.150.00--170.36%
SPXS260116P000170002024-03-04 3:18PM EDT17.009.258.909.150.00-1640.92%
SPXS260116P000180002024-05-29 10:25AM EDT18.009.908.0013.000.00-2056.93%
SPXS260116P000190002023-12-14 10:48AM EDT19.009.317.909.750.00--10.00%
SPXS260116P000200002024-05-31 11:05AM EDT20.0011.609.5014.500.00-1220114.36%
SPXS260116P000210002024-01-30 10:43AM EDT21.0011.380.000.000.00--50.00%
SPXS260116P000220002024-06-05 3:03PM EDT22.0013.8011.5016.500.00-10118.46%
SPXS260116P000240002024-02-22 3:47PM EDT24.0014.8513.1018.000.00-11109.72%
SPXS260116P000300002024-01-18 11:04AM EDT30.0019.0018.2522.500.00-2176.47%