Mercado fechará em 1 h 59 min
BOVESPA
127.251,20 +1.327,02 (+1,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.805,44 +77,46 (+0,14%) PETROLEO CRU
78,98 -0,02 (-0,03%) OURO
2.315,20 +4,20 (+0,18%) Bitcoin USD
59.236,59 +1.780,68 (+3,10%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:01PM EDT. Mercado aberto.
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240503C00085000 | 2024-04-19 10:53AM EDT | 85.00 | 30.28 | 30.60 | 34.50 | 0.00 | - | 1 | 1 | 387.70% |
| SPXL240503C00100000 | 2024-05-01 3:50PM EDT | 100.00 | 17.60 | 16.10 | 18.00 | 0.00 | - | 50 | 58 | 145.12% |
| SPXL240503C00103000 | 2024-04-26 12:53PM EDT | 103.00 | 19.20 | 12.60 | 16.50 | 0.00 | - | 2 | 1 | 208.79% |
| SPXL240503C00105000 | 2024-04-17 12:43PM EDT | 105.00 | 12.70 | 11.50 | 14.30 | 0.00 | - | - | 1 | 100.98% |
| SPXL240503C00106000 | 2024-05-01 3:32PM EDT | 106.00 | 13.58 | 9.60 | 13.40 | 0.00 | - | 1 | 1 | 175.49% |
| SPXL240503C00107000 | 2024-05-02 9:38AM EDT | 107.00 | 10.00 | 9.10 | 12.40 | +0.50 | +5.26% | 1 | 4 | 70.70% |
| SPXL240503C00108000 | 2024-04-29 9:42AM EDT | 108.00 | 14.00 | 7.60 | 10.70 | 0.00 | - | 2 | 13 | 126.56% |
| SPXL240503C00109000 | 2024-04-26 3:34PM EDT | 109.00 | 13.06 | 7.60 | 9.50 | 0.00 | - | 1 | 34 | 108.59% |
| SPXL240503C00110000 | 2024-05-02 1:13PM EDT | 110.00 | 7.40 | 7.60 | 7.90 | +0.81 | +12.29% | 6 | 288 | 53.13% |
| SPXL240503C00111000 | 2024-05-01 11:50AM EDT | 111.00 | 5.50 | 6.50 | 7.30 | 0.00 | - | 2 | 21 | 60.35% |
| SPXL240503C00112000 | 2024-05-02 11:21AM EDT | 112.00 | 5.30 | 5.70 | 6.20 | +0.98 | +22.69% | 50 | 105 | 56.45% |
| SPXL240503C00113000 | 2024-05-02 11:07AM EDT | 113.00 | 4.50 | 4.90 | 5.10 | -0.30 | -6.25% | 10 | 77 | 51.76% |
| SPXL240503C00114000 | 2024-05-02 1:28PM EDT | 114.00 | 4.30 | 4.00 | 4.30 | +0.19 | +4.62% | 9 | 16 | 50.59% |
| SPXL240503C00115000 | 2024-05-02 12:39PM EDT | 115.00 | 2.65 | 3.30 | 3.50 | +0.30 | +12.77% | 33 | 121 | 50.98% |
| SPXL240503C00116000 | 2024-05-02 1:29PM EDT | 116.00 | 2.87 | 2.65 | 2.75 | -0.33 | -10.31% | 74 | 140 | 50.39% |
| SPXL240503C00117000 | 2024-05-02 1:33PM EDT | 117.00 | 2.11 | 2.10 | 2.25 | +0.61 | +40.67% | 76 | 113 | 52.54% |
| SPXL240503C00118000 | 2024-05-02 1:33PM EDT | 118.00 | 1.65 | 1.50 | 1.70 | +0.38 | +29.92% | 143 | 215 | 50.59% |
| SPXL240503C00119000 | 2024-05-02 1:40PM EDT | 119.00 | 1.10 | 1.10 | 1.25 | +0.20 | +22.22% | 245 | 577 | 50.39% |
| SPXL240503C00120000 | 2024-05-02 1:37PM EDT | 120.00 | 0.75 | 0.75 | 0.90 | +0.20 | +36.36% | 43 | 182 | 52.25% |
| SPXL240503C00120500 | 2024-05-02 1:07PM EDT | 120.50 | 0.50 | 0.60 | 0.75 | -0.35 | -41.18% | 249 | 56 | 51.95% |
| SPXL240503C00121000 | 2024-05-02 1:40PM EDT | 121.00 | 0.50 | 0.50 | 0.60 | +0.20 | +66.67% | 22 | 246 | 50.93% |
| SPXL240503C00121500 | 2024-05-02 11:55AM EDT | 121.50 | 0.31 | 0.40 | 0.50 | -0.45 | -59.21% | 17 | 124 | 51.07% |
| SPXL240503C00122000 | 2024-05-02 12:01PM EDT | 122.00 | 0.30 | 0.30 | 0.40 | +0.05 | +20.00% | 36 | 542 | 50.59% |
| SPXL240503C00122500 | 2024-05-02 1:24PM EDT | 122.50 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 14 | 175 | 49.32% |
| SPXL240503C00123000 | 2024-05-02 12:36PM EDT | 123.00 | 0.10 | 0.15 | 0.25 | -0.10 | -50.00% | 64 | 168 | 49.90% |
| SPXL240503C00123500 | 2024-05-02 9:30AM EDT | 123.50 | 0.20 | 0.15 | 0.20 | -0.12 | -37.50% | 1 | 84 | 50.00% |
| SPXL240503C00124000 | 2024-05-02 11:08AM EDT | 124.00 | 0.15 | 0.10 | 0.15 | -0.02 | -11.76% | 4 | 395 | 49.41% |
| SPXL240503C00124500 | 2024-05-02 11:07AM EDT | 124.50 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 1 | 38 | 52.15% |
| SPXL240503C00125000 | 2024-05-02 1:37PM EDT | 125.00 | 0.06 | 0.00 | 0.10 | -0.24 | -80.00% | 34 | 244 | 50.39% |
| SPXL240503C00125500 | 2024-05-02 12:03PM EDT | 125.50 | 0.05 | 0.00 | 0.10 | -0.34 | -87.18% | 2 | 65 | 52.93% |
| SPXL240503C00126000 | 2024-05-02 1:21PM EDT | 126.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 12 | 203 | 55.47% |
| SPXL240503C00127000 | 2024-05-02 11:35AM EDT | 127.00 | 0.08 | 0.00 | 0.10 | -0.07 | -46.67% | 7 | 110 | 53.52% |
| SPXL240503C00127500 | 2024-04-30 3:54PM EDT | 127.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 46 | 76.86% |
| SPXL240503C00128000 | 2024-05-02 10:07AM EDT | 128.00 | 0.11 | 0.00 | 0.15 | +0.06 | +120.00% | 1 | 121 | 62.11% |
| SPXL240503C00128500 | 2024-05-02 12:23PM EDT | 128.50 | 0.04 | 0.00 | 0.50 | -0.10 | -71.43% | 2 | 9 | 82.42% |
| SPXL240503C00129000 | 2024-05-01 3:35PM EDT | 129.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 2 | 180 | 56.25% |
| SPXL240503C00129500 | 2024-04-30 3:11PM EDT | 129.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 13 | 87.89% |
| SPXL240503C00130000 | 2024-05-02 1:37PM EDT | 130.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 9 | 256 | 60.16% |
| SPXL240503C00130500 | 2024-05-01 3:29PM EDT | 130.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 29 | 93.16% |
| SPXL240503C00131000 | 2024-04-30 3:59PM EDT | 131.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 7 | 101 | 95.70% |
| SPXL240503C00131500 | 2024-04-29 9:30AM EDT | 131.50 | 0.18 | 0.00 | 0.50 | 0.00 | - | 20 | 32 | 98.44% |
| SPXL240503C00132000 | 2024-04-29 3:03PM EDT | 132.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 17 | 48 | 100.98% |
| SPXL240503C00132500 | 2024-04-29 2:03PM EDT | 132.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 27 | 29 | 103.52% |
| SPXL240503C00133000 | 2024-05-01 3:08PM EDT | 133.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 25 | 51 | 106.06% |
| SPXL240503C00134000 | 2024-04-29 9:30AM EDT | 134.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 188 | 75.78% |
| SPXL240503C00135000 | 2024-04-29 3:36PM EDT | 135.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 282 | 115.82% |
| SPXL240503C00136000 | 2024-05-01 9:56AM EDT | 136.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 3 | 16 | 120.70% |
| SPXL240503C00137000 | 2024-04-15 10:14AM EDT | 137.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| SPXL240503C00138000 | 2024-04-25 2:03PM EDT | 138.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| SPXL240503C00139000 | 2024-04-17 9:30AM EDT | 139.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| SPXL240503C00140000 | 2024-04-29 11:57AM EDT | 140.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 17 | 69 | 139.26% |
| SPXL240503C00141000 | 2024-04-12 2:55PM EDT | 141.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 143.75% |
| SPXL240503C00142000 | 2024-04-15 3:53PM EDT | 142.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 148.05% |
| SPXL240503C00143000 | 2024-04-19 3:56PM EDT | 143.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 152.54% |
| SPXL240503C00144000 | 2024-04-17 2:18PM EDT | 144.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 156.84% |
| SPXL240503C00145000 | 2024-05-01 3:20PM EDT | 145.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 160.94% |
| SPXL240503C00146000 | 2024-04-11 1:20PM EDT | 146.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 165.23% |
| SPXL240503C00150000 | 2024-04-17 2:18PM EDT | 150.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 181.45% |
| SPXL240503C00155000 | 2024-04-01 12:26PM EDT | 155.00 | 0.32 | 0.00 | 0.80 | 0.00 | - | 2 | 4 | 218.95% |
| SPXL240503C00165000 | 2024-04-29 9:42AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 26 | 50.00% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240503P00075000 | 2024-04-24 10:13AM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 321.48% |
| SPXL240503P00080000 | 2024-04-24 10:13AM EDT | 80.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 281.25% |
| SPXL240503P00085000 | 2024-04-19 2:41PM EDT | 85.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 550 | 450 | 242.97% |
| SPXL240503P00090000 | 2024-05-01 10:30AM EDT | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 126 | 206.25% |
| SPXL240503P00095000 | 2024-05-01 3:00PM EDT | 95.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 5 | 565 | 171.09% |
| SPXL240503P00100000 | 2024-05-02 11:44AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 213 | 93.75% |
| SPXL240503P00103000 | 2024-04-26 3:17PM EDT | 103.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 10 | 7 | 116.41% |
| SPXL240503P00104000 | 2024-04-30 2:19PM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 50.00% |
| SPXL240503P00105000 | 2024-05-02 11:22AM EDT | 105.00 | 0.04 | 0.00 | 0.15 | -0.01 | -20.00% | 1 | 67 | 81.25% |
| SPXL240503P00106000 | 2024-05-02 11:17AM EDT | 106.00 | 0.05 | 0.00 | 0.55 | -0.10 | -66.67% | 10 | 28 | 98.24% |
| SPXL240503P00107000 | 2024-04-30 3:54PM EDT | 107.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 1,702 | 58.59% |
| SPXL240503P00108000 | 2024-05-02 11:20AM EDT | 108.00 | 0.07 | 0.00 | 0.10 | -0.17 | -70.83% | 3 | 21 | 59.77% |
| SPXL240503P00109000 | 2024-05-02 11:19AM EDT | 109.00 | 0.06 | 0.00 | 0.15 | -0.14 | -70.00% | 13 | 84 | 58.40% |
| SPXL240503P00110000 | 2024-05-02 1:43PM EDT | 110.00 | 0.10 | 0.05 | 0.20 | -0.25 | -71.43% | 44 | 2,220 | 58.40% |
| SPXL240503P00111000 | 2024-05-02 1:43PM EDT | 111.00 | 0.14 | 0.10 | 0.15 | -0.14 | -48.28% | 8 | 225 | 52.15% |
| SPXL240503P00112000 | 2024-05-02 12:27PM EDT | 112.00 | 0.30 | 0.15 | 0.25 | -0.40 | -57.14% | 8 | 128 | 51.37% |
| SPXL240503P00113000 | 2024-05-02 12:26PM EDT | 113.00 | 0.50 | 0.30 | 0.35 | 0.00 | - | 21 | 85 | 51.47% |
| SPXL240503P00114000 | 2024-05-02 1:42PM EDT | 114.00 | 0.50 | 0.45 | 0.55 | -0.80 | -61.54% | 43 | 127 | 51.42% |
| SPXL240503P00115000 | 2024-05-02 1:34PM EDT | 115.00 | 0.78 | 0.70 | 0.75 | -1.07 | -57.84% | 192 | 381 | 50.78% |
| SPXL240503P00116000 | 2024-05-02 1:40PM EDT | 116.00 | 1.11 | 1.00 | 1.15 | -1.06 | -48.85% | 55 | 78 | 51.81% |
| SPXL240503P00117000 | 2024-05-02 1:37PM EDT | 117.00 | 1.59 | 1.40 | 1.50 | -0.19 | -10.67% | 68 | 112 | 50.93% |
| SPXL240503P00118000 | 2024-05-02 1:27PM EDT | 118.00 | 2.04 | 1.85 | 2.05 | -1.46 | -41.71% | 113 | 127 | 51.17% |
| SPXL240503P00119000 | 2024-05-02 10:34AM EDT | 119.00 | 3.30 | 2.40 | 2.60 | -0.80 | -19.51% | 15 | 125 | 50.24% |
| SPXL240503P00120000 | 2024-05-02 10:42AM EDT | 120.00 | 4.80 | 3.00 | 3.30 | +1.20 | +33.33% | 17 | 116 | 54.54% |
| SPXL240503P00120500 | 2024-05-02 1:13PM EDT | 120.50 | 3.80 | 3.40 | 3.60 | -1.50 | -28.30% | 5 | 47 | 52.64% |
| SPXL240503P00121000 | 2024-05-02 1:13PM EDT | 121.00 | 4.20 | 3.70 | 4.00 | -0.95 | -18.45% | 25 | 84 | 53.52% |
| SPXL240503P00121500 | 2024-05-02 10:20AM EDT | 121.50 | 5.60 | 4.10 | 4.30 | +0.18 | +3.32% | 3 | 35 | 49.90% |
| SPXL240503P00122000 | 2024-05-02 12:15PM EDT | 122.00 | 5.80 | 4.60 | 4.80 | -1.08 | -15.70% | 4 | 164 | 53.71% |
| SPXL240503P00122500 | 2024-05-02 12:39PM EDT | 122.50 | 6.20 | 5.00 | 5.20 | +0.20 | +3.33% | 1 | 57 | 52.83% |
| SPXL240503P00123000 | 2024-05-01 2:52PM EDT | 123.00 | 3.80 | 5.40 | 5.70 | 0.00 | - | 6 | 220 | 56.35% |
| SPXL240503P00123500 | 2024-04-30 2:26PM EDT | 123.50 | 5.30 | 5.80 | 6.10 | 0.00 | - | 40 | 43 | 54.30% |
| SPXL240503P00124000 | 2024-05-02 11:21AM EDT | 124.00 | 7.19 | 6.30 | 6.60 | -0.11 | -1.51% | 50 | 89 | 57.42% |
| SPXL240503P00124500 | 2024-04-30 11:30AM EDT | 124.50 | 5.40 | 6.50 | 7.10 | 0.00 | - | 11 | 142 | 60.55% |
| SPXL240503P00125000 | 2024-05-01 3:21PM EDT | 125.00 | 6.20 | 6.60 | 7.50 | 0.00 | - | 2 | 76 | 56.64% |
| SPXL240503P00125500 | 2024-04-30 11:11AM EDT | 125.50 | 6.00 | 7.10 | 8.60 | 0.00 | - | 1 | 14 | 92.29% |
| SPXL240503P00126000 | 2024-04-30 12:32PM EDT | 126.00 | 7.00 | 7.60 | 8.60 | 0.00 | - | 3 | 9 | 69.63% |
| SPXL240503P00127000 | 2024-05-02 11:07AM EDT | 127.00 | 10.10 | 8.60 | 10.30 | +2.63 | +35.21% | 1 | 12 | 62.89% |
| SPXL240503P00127500 | 2024-04-22 9:30AM EDT | 127.50 | 13.60 | 9.60 | 10.40 | 0.00 | - | 2 | 1 | 70.31% |
| SPXL240503P00128000 | 2024-05-01 12:40PM EDT | 128.00 | 12.68 | 9.60 | 10.50 | 0.00 | - | 35 | 31 | 73.05% |
| SPXL240503P00128500 | 2024-04-22 2:03PM EDT | 128.50 | 12.00 | 10.10 | 11.30 | 0.00 | - | 2 | 0 | 97.07% |
| SPXL240503P00129000 | 2024-04-30 3:57PM EDT | 129.00 | 12.30 | 10.10 | 11.50 | 0.00 | - | 4 | 2 | 78.13% |
| SPXL240503P00129500 | 2024-04-10 11:58AM EDT | 129.50 | 6.83 | 11.10 | 12.10 | 0.00 | - | 1 | 0 | 89.45% |
| SPXL240503P00130000 | 2024-05-02 9:54AM EDT | 130.00 | 13.47 | 11.60 | 12.90 | -0.51 | -3.65% | 1 | 2 | 111.82% |
| SPXL240503P00130500 | 2024-05-02 1:13PM EDT | 130.50 | 13.10 | 12.50 | 13.10 | +6.30 | +92.65% | 10 | 1 | 94.82% |
| SPXL240503P00131000 | 2024-04-22 10:08AM EDT | 131.00 | 16.78 | 12.10 | 14.30 | 0.00 | - | 1 | 3 | 138.57% |
| SPXL240503P00131500 | 2024-04-01 11:10AM EDT | 131.50 | 4.60 | 14.10 | 18.00 | 0.00 | - | - | 2 | 193.07% |
| SPXL240503P00132000 | 2024-04-30 11:04AM EDT | 132.00 | 10.83 | 13.10 | 15.50 | 0.00 | - | 3 | 0 | 154.30% |
| SPXL240503P00132500 | 2024-04-11 3:46PM EDT | 132.50 | 6.00 | 13.60 | 15.20 | 0.00 | - | - | 0 | 113.28% |
| SPXL240503P00133000 | 2024-04-30 10:47AM EDT | 133.00 | 11.42 | 14.60 | 16.80 | 0.00 | - | 10 | 2 | 115.92% |
| SPXL240503P00134000 | 2024-04-30 10:39AM EDT | 134.00 | 12.96 | 15.60 | 17.80 | 0.00 | - | 15 | 4 | 121.09% |
| SPXL240503P00135000 | 2024-04-19 11:48AM EDT | 135.00 | 20.47 | 16.80 | 18.80 | 0.00 | - | 4 | 0 | 133.79% |
| SPXL240503P00136000 | 2024-04-22 9:59AM EDT | 136.00 | 21.90 | 18.20 | 19.80 | 0.00 | - | 3 | 0 | 152.25% |
| SPXL240503P00137000 | 2024-04-15 3:49PM EDT | 137.00 | 17.93 | 18.60 | 20.80 | 0.00 | - | - | 0 | 136.43% |
| SPXL240503P00138000 | 2024-04-18 10:37AM EDT | 138.00 | 20.43 | 19.50 | 21.90 | 0.00 | - | - | 0 | 141.41% |
© 2024 Yahoo. Todos os direitos reservados.