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 comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPXS240621C000035002024-05-28 11:41AM EDT3.505.073.705.400.00-10300.00%
SPXS240621C000040002024-05-24 3:14PM EDT4.004.333.254.950.00-1010343.75%
SPXS240621C000050002024-05-24 2:51PM EDT5.003.552.234.000.00-4035262.50%
SPXS240621C000060002024-06-12 3:27PM EDT6.002.101.142.960.00-536115.63%
SPXS240621C000065002024-06-04 3:37PM EDT6.502.300.802.440.00-11142.97%
SPXS240621C000070002024-06-12 11:27AM EDT7.001.100.601.300.00-1057170.31%
SPXS240621C000075002024-06-14 1:10PM EDT7.500.480.480.70-0.20-29.41%2411256.25%
SPXS240621C000080002024-06-14 3:59PM EDT8.000.160.140.17+0.01+6.67%1,7962,28536.33%
SPXS240621C000085002024-06-14 3:59PM EDT8.500.040.030.04+0.01+33.33%1,78612,14243.75%
SPXS240621C000090002024-06-14 3:55PM EDT9.000.020.010.02+0.01+100.00%90820,93156.25%
SPXS240621C000095002024-06-14 2:47PM EDT9.500.010.000.22-0.01-50.00%2401,534125.78%
SPXS240621C000100002024-06-14 3:10PM EDT10.000.010.000.020.00-989,91487.50%
SPXS240621C000105002024-06-14 10:17AM EDT10.500.020.000.02+0.01+100.00%501,475103.13%
SPXS240621C000110002024-06-13 1:28PM EDT11.000.010.000.010.00-410,020106.25%
SPXS240621C000115002024-06-12 1:37PM EDT11.500.010.000.210.00-12207.81%
SPXS240621C000120002024-06-07 12:59PM EDT12.000.010.000.010.00-2004,196131.25%
SPXS240621C000125002024-06-12 1:39PM EDT12.500.010.000.210.00--1240.63%
SPXS240621C000130002024-06-12 1:41PM EDT13.000.010.000.010.00-134,832156.25%
SPXS240621C000135002024-05-23 10:30AM EDT13.500.060.000.210.00--1270.31%
SPXS240621C000140002024-06-10 9:47AM EDT14.000.010.000.020.00-21,580187.50%
SPXS240621C000150002024-06-10 2:50PM EDT15.000.010.000.210.00-41,969307.81%
SPXS240621C000160002024-06-03 12:33PM EDT16.000.020.000.020.00-20908225.00%
SPXS240621C000170002024-06-05 10:07AM EDT17.000.010.000.200.00-24,208348.44%
SPXS240621C000180002024-05-23 9:46AM EDT18.000.010.000.020.00-1793256.25%
SPXS240621C000190002024-04-15 3:41PM EDT19.000.130.000.200.00-4222385.94%
SPXS240621C000200002024-06-13 3:30PM EDT20.000.010.000.010.00-51,518262.50%
SPXS240621C000210002024-04-25 10:59AM EDT21.000.100.000.200.00-1327418.75%
SPXS240621C000220002024-04-25 10:34AM EDT22.000.100.000.220.00-2186441.41%
SPXS240621C000230002024-04-12 3:09PM EDT23.000.100.000.230.00-11222459.38%
SPXS240621C000240002024-06-03 12:28PM EDT24.000.050.000.210.00-1181465.63%
SPXS240621C000250002024-05-29 10:37AM EDT25.000.010.000.210.00-1169478.13%
SPXS240621C000260002024-02-29 12:37PM EDT26.000.150.020.290.00-117526.56%
SPXS240621C000270002024-01-22 12:13PM EDT27.000.150.000.400.00-1375565.63%
SPXS240621C000280002024-04-15 9:49AM EDT28.000.120.000.230.00-143520.31%
SPXS240621C000290002024-05-09 9:30AM EDT29.000.010.000.230.00-110531.25%
SPXS240621C000300002024-04-26 12:18PM EDT30.000.060.000.220.00-1577537.50%
SPXS240621C000310002024-05-09 9:51AM EDT31.000.040.000.220.00-50213546.88%
SPXS240621C000320002024-01-24 3:45PM EDT32.000.410.050.340.00-1106617.19%
SPXS240621C000330002023-11-29 10:36AM EDT33.000.300.000.750.00-1254717.19%
SPXS240621C000340002023-11-14 4:35PM EDT34.000.400.090.520.00-35695.31%
SPXS240621C000350002023-12-01 2:02PM EDT35.000.270.000.490.00-516673.44%
SPXS240621C000360002023-12-29 1:49PM EDT36.000.250.060.400.00-317673.44%
SPXS240621C000370002024-03-05 2:23PM EDT37.000.120.020.260.00-107623.44%
SPXS240621C000380002024-03-07 4:40PM EDT38.000.110.020.150.00-228582.81%
SPXS240621C000390002023-11-27 1:54PM EDT39.000.290.000.490.00-20707.03%
SPXS240621C000400002023-12-29 1:48PM EDT40.000.200.060.380.00-418700.00%
SPXS240621C000410002023-10-10 10:16AM EDT41.000.630.000.000.00-1150.00%
SPXS240621C000420002023-12-22 4:29PM EDT42.000.200.070.380.00-11,228717.97%
SPXS240621C000450002024-05-23 11:35AM EDT45.000.030.000.530.00-410,824760.94%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPXS240621P000050002024-04-24 1:53PM EDT5.000.030.000.210.00-135285.94%
SPXS240621P000060002024-06-11 3:50PM EDT6.000.180.000.120.00-131168.75%
SPXS240621P000070002024-06-14 3:56PM EDT7.000.010.000.01-0.03-75.00%1,1143356.25%
SPXS240621P000075002024-06-14 1:03PM EDT7.500.030.010.060.00-32050.00%
SPXS240621P000080002024-06-14 3:59PM EDT8.000.090.090.10-0.01-10.00%1881,08928.91%
SPXS240621P000085002024-06-14 3:37PM EDT8.500.470.410.48+0.03+6.82%6623235.16%
SPXS240621P000090002024-06-14 12:48PM EDT9.000.920.061.00-0.06-6.12%121,64671.09%
SPXS240621P000095002024-06-14 2:01PM EDT9.501.480.562.31+0.07+4.96%54330.08%
SPXS240621P000100002024-06-14 10:41AM EDT10.001.901.882.16+0.06+3.26%351,292126.56%
SPXS240621P000105002024-06-13 10:03AM EDT10.502.441.553.350.00-33400.78%
SPXS240621P000110002024-06-06 11:17AM EDT11.002.622.173.900.00-8602173.44%
SPXS240621P000120002024-06-12 9:36AM EDT12.003.903.004.900.00-113486.72%
SPXS240621P000130002024-05-16 9:31AM EDT13.004.454.005.700.00-1398474.22%
SPXS240621P000140002024-06-07 11:03AM EDT14.005.605.006.900.00-4010564.06%
SPXS240621P000150002024-05-01 1:16PM EDT15.004.955.307.000.00-28256.25%
SPXS240621P000160002024-01-02 1:28PM EDT16.004.684.406.450.00-4503770.00%
SPXS240621P000170002024-04-17 11:31AM EDT17.007.157.509.350.00-10484.38%
SPXS240621P000180002024-05-23 11:45AM EDT18.009.458.9510.900.00-800677.34%
SPXS240621P000190002024-06-12 9:44AM EDT19.0011.709.9511.900.00-11700.00%
SPXS240621P000200002024-05-03 3:57PM EDT20.0010.5310.5512.200.00-50484.38%
SPXS240621P000210002023-11-21 1:48PM EDT21.008.208.4011.800.00-110.00%
SPXS240621P000220002023-06-26 3:38PM EDT22.008.709.5010.150.00-560.00%
SPXS240621P000230002023-11-02 9:36AM EDT23.008.109.8012.950.00-200.00%
SPXS240621P000240002022-09-01 11:57AM EDT24.008.506.0010.500.00--00.00%
SPXS240621P000250002024-03-07 4:21PM EDT25.0015.7313.5518.300.00-200918.75%
SPXS240621P000280002023-06-05 2:39PM EDT28.0013.6014.1515.400.00-110.00%
SPXS240621P000290002024-03-26 1:31PM EDT29.0019.7718.4019.750.00-200.00%
SPXS240621P000300002023-11-21 12:49PM EDT30.0016.8017.0520.800.00-1120.00%
SPXS240621P000330002022-11-04 10:45AM EDT33.0015.5316.9019.700.00-200.00%
SPXS240621P000340002024-03-26 1:42PM EDT34.0025.1223.2524.850.00-210.00%
SPXS240621P000350002023-09-21 10:21AM EDT35.0020.3318.8519.350.00-150.00%
SPXS240621P000360002023-09-14 10:25AM EDT36.0022.2820.7021.400.00-130.00%
SPXS240621P000370002023-07-28 11:59AM EDT37.0024.1520.5023.750.00-100.00%
SPXS240621P000400002023-09-08 1:21PM EDT40.0026.0024.4524.900.00-220.00%
SPXS240621P000410002023-08-04 3:56PM EDT41.0027.4026.8028.250.00-2000.00%
SPXS240621P000420002023-09-20 1:03PM EDT42.0028.0025.6026.050.00--10.00%
SPXS240621P000450002023-09-19 12:04PM EDT45.0030.7029.1029.600.00-110.00%