Mercado fechado
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,16 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
64.071,77 +583,88 (+0,92%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240510C00100000 | 2024-05-03 12:26PM EDT | 100.00 | 22.80 | 20.60 | 25.50 | +3.90 | +20.63% | 100 | 154 | 90.04% |
| SPXL240510C00103000 | 2024-05-03 3:56PM EDT | 103.00 | 20.00 | 18.00 | 22.50 | +8.00 | +66.67% | 3 | 3 | 91.80% |
| SPXL240510C00104000 | 2024-05-02 2:06PM EDT | 104.00 | 14.20 | 17.00 | 21.50 | 0.00 | - | 2 | 2 | 87.79% |
| SPXL240510C00107000 | 2024-04-22 10:01AM EDT | 107.00 | 9.90 | 14.00 | 18.50 | 0.00 | - | - | 4 | 75.88% |
| SPXL240510C00108000 | 2024-04-23 2:34PM EDT | 108.00 | 12.49 | 13.00 | 17.50 | 0.00 | - | - | 16 | 71.88% |
| SPXL240510C00109000 | 2024-05-03 10:18AM EDT | 109.00 | 13.00 | 12.00 | 16.50 | +5.20 | +66.67% | 2 | 1 | 67.87% |
| SPXL240510C00110000 | 2024-05-03 2:52PM EDT | 110.00 | 13.17 | 10.60 | 15.00 | +3.24 | +32.63% | 1 | 15 | 112.65% |
| SPXL240510C00111000 | 2024-05-01 2:11PM EDT | 111.00 | 6.60 | 10.00 | 14.50 | +6.60 | - | - | 3 | 59.91% |
| SPXL240510C00112000 | 2024-05-03 9:52AM EDT | 112.00 | 11.50 | 9.00 | 13.50 | +5.40 | +88.52% | 3 | 51 | 55.91% |
| SPXL240510C00113000 | 2024-05-03 10:42AM EDT | 113.00 | 9.12 | 9.10 | 12.00 | +2.81 | +44.53% | 4 | 19 | 61.57% |
| SPXL240510C00114000 | 2024-05-03 9:35AM EDT | 114.00 | 8.50 | 8.60 | 9.70 | +2.70 | +46.55% | 1 | 24 | 61.08% |
| SPXL240510C00115000 | 2024-05-03 3:38PM EDT | 115.00 | 8.32 | 7.90 | 10.10 | +2.92 | +54.07% | 52 | 84 | 63.53% |
| SPXL240510C00116000 | 2024-05-03 3:13PM EDT | 116.00 | 7.50 | 6.10 | 9.10 | +3.40 | +82.93% | 14 | 63 | 80.76% |
| SPXL240510C00117000 | 2024-05-03 3:58PM EDT | 117.00 | 6.30 | 5.00 | 8.50 | +2.70 | +75.00% | 90 | 722 | 82.18% |
| SPXL240510C00118000 | 2024-05-03 3:56PM EDT | 118.00 | 5.60 | 5.40 | 6.00 | +2.50 | +80.65% | 99 | 62 | 48.00% |
| SPXL240510C00119000 | 2024-05-03 3:32PM EDT | 119.00 | 4.88 | 3.50 | 5.20 | +2.23 | +84.15% | 41 | 99 | 46.34% |
| SPXL240510C00120000 | 2024-05-03 3:57PM EDT | 120.00 | 4.10 | 3.90 | 4.20 | +1.90 | +86.36% | 197 | 196 | 40.50% |
| SPXL240510C00120500 | 2024-05-03 3:49PM EDT | 120.50 | 3.60 | 3.60 | 3.80 | +1.55 | +75.61% | 22 | 46 | 39.21% |
| SPXL240510C00121000 | 2024-05-03 3:56PM EDT | 121.00 | 3.30 | 3.20 | 3.50 | +1.55 | +88.57% | 30 | 61 | 39.43% |
| SPXL240510C00122000 | 2024-05-03 3:55PM EDT | 122.00 | 2.72 | 2.60 | 2.80 | +1.17 | +75.48% | 458 | 96 | 37.45% |
| SPXL240510C00123000 | 2024-05-03 3:59PM EDT | 123.00 | 2.10 | 2.05 | 2.25 | +1.00 | +90.91% | 342 | 138 | 36.89% |
| SPXL240510C00124000 | 2024-05-03 3:52PM EDT | 124.00 | 1.71 | 1.55 | 1.75 | +0.86 | +101.18% | 234 | 66 | 36.04% |
| SPXL240510C00125000 | 2024-05-03 3:52PM EDT | 125.00 | 1.31 | 1.15 | 1.30 | +0.66 | +101.54% | 215 | 140 | 34.82% |
| SPXL240510C00126000 | 2024-05-03 3:59PM EDT | 126.00 | 0.95 | 0.85 | 0.95 | +0.55 | +137.50% | 157 | 47 | 34.08% |
| SPXL240510C00127000 | 2024-05-03 3:58PM EDT | 127.00 | 0.60 | 0.10 | 0.70 | +0.22 | +57.89% | 92 | 44 | 33.99% |
| SPXL240510C00128000 | 2024-05-03 3:53PM EDT | 128.00 | 0.45 | 0.40 | 0.50 | +0.24 | +114.29% | 49 | 60 | 33.74% |
| SPXL240510C00128500 | 2024-05-03 3:59PM EDT | 128.50 | 0.36 | 0.30 | 0.40 | +0.20 | +125.00% | 10 | 13 | 33.15% |
| SPXL240510C00129000 | 2024-05-03 3:41PM EDT | 129.00 | 0.30 | 0.25 | 0.35 | +0.09 | +42.86% | 220 | 42 | 33.64% |
| SPXL240510C00129500 | 2024-05-03 3:59PM EDT | 129.50 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 7 | 25 | 33.89% |
| SPXL240510C00130000 | 2024-05-03 3:39PM EDT | 130.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 117 | 39 | 33.89% |
| SPXL240510C00130500 | 2024-04-09 10:57AM EDT | 130.50 | 4.90 | 0.10 | 0.20 | 0.00 | - | - | 1 | 33.59% |
| SPXL240510C00131000 | 2024-04-30 3:53PM EDT | 131.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 35.16% |
| SPXL240510C00131500 | 2024-05-03 10:09AM EDT | 131.50 | 0.20 | 0.05 | 0.15 | -0.05 | -20.00% | 1 | 52 | 34.38% |
| SPXL240510C00132000 | 2024-05-03 2:45PM EDT | 132.00 | 0.13 | 0.05 | 0.20 | -0.42 | -76.36% | 3 | 3 | 38.28% |
| SPXL240510C00132500 | 2024-05-03 3:36PM EDT | 132.50 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 2 | 339 | 34.38% |
| SPXL240510C00133000 | 2024-05-03 3:38PM EDT | 133.00 | 0.08 | 0.00 | 0.15 | -2.22 | -96.52% | 62 | 2 | 38.77% |
| SPXL240510C00133500 | 2024-04-26 12:19PM EDT | 133.50 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 59.23% |
| SPXL240510C00134000 | 2024-04-30 12:35PM EDT | 134.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 11 | 20 | 60.99% |
| SPXL240510C00134500 | 2024-05-03 3:05PM EDT | 134.50 | 0.10 | 0.00 | 0.15 | +0.10 | - | 140 | 1 | 43.07% |
| SPXL240510C00135000 | 2024-04-26 11:03AM EDT | 135.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 4 | 6 | 47.17% |
| SPXL240510C00135500 | 2024-04-22 10:14AM EDT | 135.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 56.25% |
| SPXL240510C00136000 | 2024-04-25 9:38AM EDT | 136.00 | 0.68 | 0.00 | 1.30 | 0.00 | - | 3 | 3 | 67.19% |
| SPXL240510C00137000 | 2024-04-16 10:33AM EDT | 137.00 | 0.55 | 0.00 | 1.30 | 0.00 | - | 10 | 0 | 70.51% |
| SPXL240510C00138000 | 2024-05-03 10:48AM EDT | 138.00 | 0.10 | 0.00 | 0.70 | -0.58 | -85.29% | 1 | 3 | 62.84% |
| SPXL240510C00139000 | 2024-04-10 11:04AM EDT | 139.00 | 1.50 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 53.32% |
| SPXL240510C00140000 | 2024-05-03 9:30AM EDT | 140.00 | 0.37 | 0.00 | 0.10 | +0.17 | +85.00% | 3 | 22 | 53.71% |
| SPXL240510C00141000 | 2024-04-16 9:30AM EDT | 141.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 70.22% |
| SPXL240510C00143000 | 2024-04-15 9:58AM EDT | 143.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 90.04% |
| SPXL240510C00144000 | 2024-04-09 11:02AM EDT | 144.00 | 0.98 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 93.02% |
| SPXL240510C00145000 | 2024-04-04 2:40PM EDT | 145.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | 6 | 0 | 95.95% |
| SPXL240510C00146000 | 2024-04-17 10:15AM EDT | 146.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 98.83% |
| SPXL240510C00150000 | 2024-04-22 9:30AM EDT | 150.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 109.86% |
| SPXL240510C00165000 | 2024-04-01 10:49AM EDT | 165.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 121.58% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240510P00075000 | 2024-04-01 10:48AM EDT | 75.00 | 0.55 | 0.00 | 1.70 | 0.00 | - | - | 3 | 252.34% |
| SPXL240510P00090000 | 2024-05-03 10:25AM EDT | 90.00 | 0.04 | 0.00 | 0.10 | -0.46 | -92.00% | 4 | 11 | 105.08% |
| SPXL240510P00095000 | 2024-05-03 12:28PM EDT | 95.00 | 0.05 | 0.00 | 0.15 | -0.32 | -86.49% | 42 | 25 | 93.75% |
| SPXL240510P00100000 | 2024-05-03 1:08PM EDT | 100.00 | 0.08 | 0.00 | 0.15 | -0.09 | -52.94% | 1 | 14 | 77.34% |
| SPXL240510P00102000 | 2024-05-01 10:31AM EDT | 102.00 | 0.35 | 0.00 | 0.45 | +0.35 | - | - | 3 | 85.45% |
| SPXL240510P00103000 | 2024-05-03 12:17PM EDT | 103.00 | 0.06 | 0.00 | 0.45 | -0.21 | -77.78% | 1 | 10 | 81.74% |
| SPXL240510P00104000 | 2024-05-01 12:07PM EDT | 104.00 | 0.50 | 0.05 | 0.55 | 0.00 | - | 1 | 8 | 82.81% |
| SPXL240510P00105000 | 2024-05-03 9:30AM EDT | 105.00 | 0.10 | 0.00 | 0.60 | -0.30 | -75.00% | 1 | 55 | 79.00% |
| SPXL240510P00106000 | 2024-05-03 2:22PM EDT | 106.00 | 0.07 | 0.00 | 0.30 | -0.38 | -84.44% | 1 | 23 | 65.33% |
| SPXL240510P00107000 | 2024-05-03 10:08AM EDT | 107.00 | 0.10 | 0.00 | 1.35 | -0.18 | -64.29% | 2 | 13 | 87.50% |
| SPXL240510P00108000 | 2024-05-03 1:38PM EDT | 108.00 | 0.10 | 0.00 | 0.25 | -0.34 | -77.27% | 16 | 23 | 56.45% |
| SPXL240510P00109000 | 2024-05-03 2:23PM EDT | 109.00 | 0.05 | 0.05 | 0.15 | -0.46 | -90.20% | 15 | 118 | 50.98% |
| SPXL240510P00110000 | 2024-05-03 3:36PM EDT | 110.00 | 0.10 | 0.05 | 0.15 | -0.50 | -83.33% | 37 | 99 | 51.56% |
| SPXL240510P00111000 | 2024-05-03 2:24PM EDT | 111.00 | 0.10 | 0.05 | 0.20 | -0.90 | -90.00% | 2 | 5 | 51.07% |
| SPXL240510P00112000 | 2024-05-03 2:21PM EDT | 112.00 | 0.13 | 0.10 | 0.15 | -1.22 | -90.37% | 106 | 53 | 44.63% |
| SPXL240510P00113000 | 2024-05-03 2:22PM EDT | 113.00 | 0.16 | 0.10 | 0.20 | -1.04 | -86.67% | 33 | 439 | 43.85% |
| SPXL240510P00114000 | 2024-05-03 2:22PM EDT | 114.00 | 0.21 | 0.15 | 0.25 | -1.19 | -85.00% | 19 | 62 | 42.48% |
| SPXL240510P00115000 | 2024-05-03 3:36PM EDT | 115.00 | 0.29 | 0.25 | 0.30 | -1.51 | -83.89% | 224 | 71 | 40.63% |
| SPXL240510P00116000 | 2024-05-03 3:33PM EDT | 116.00 | 0.40 | 0.30 | 0.40 | -1.50 | -78.95% | 127 | 42 | 39.89% |
| SPXL240510P00117000 | 2024-05-03 1:44PM EDT | 117.00 | 0.60 | 0.40 | 0.50 | -2.15 | -78.18% | 81 | 67 | 38.43% |
| SPXL240510P00118000 | 2024-05-03 3:53PM EDT | 118.00 | 0.56 | 0.55 | 0.65 | -2.19 | -79.64% | 170 | 65 | 37.55% |
| SPXL240510P00119000 | 2024-05-03 3:47PM EDT | 119.00 | 0.80 | 0.75 | 0.85 | -2.85 | -78.08% | 56 | 50 | 36.84% |
| SPXL240510P00120000 | 2024-05-03 3:58PM EDT | 120.00 | 1.06 | 1.00 | 1.10 | -3.04 | -74.15% | 121 | 81 | 36.18% |
| SPXL240510P00120500 | 2024-05-03 2:39PM EDT | 120.50 | 1.25 | 1.15 | 1.25 | -4.25 | -77.27% | 20 | 22 | 35.91% |
| SPXL240510P00121000 | 2024-05-03 3:58PM EDT | 121.00 | 1.36 | 1.30 | 1.45 | -3.44 | -71.67% | 79 | 43 | 36.23% |
| SPXL240510P00122000 | 2024-05-03 3:59PM EDT | 122.00 | 1.80 | 1.65 | 1.80 | -2.10 | -53.85% | 137 | 24 | 35.18% |
| SPXL240510P00123000 | 2024-05-03 3:29PM EDT | 123.00 | 2.05 | 2.05 | 2.25 | -6.25 | -75.30% | 115 | 46 | 34.67% |
| SPXL240510P00124000 | 2024-05-03 3:40PM EDT | 124.00 | 2.62 | 1.95 | 2.75 | -4.94 | -65.34% | 49 | 60 | 33.77% |
| SPXL240510P00125000 | 2024-05-03 3:06PM EDT | 125.00 | 3.10 | 3.10 | 3.40 | -6.66 | -68.24% | 42 | 21 | 34.13% |
| SPXL240510P00126000 | 2024-05-03 1:46PM EDT | 126.00 | 4.21 | 2.65 | 5.40 | -6.79 | -61.73% | 9 | 14 | 56.81% |
| SPXL240510P00127000 | 2024-05-03 3:59PM EDT | 127.00 | 4.70 | 3.60 | 6.30 | -8.32 | -63.90% | 7 | 7 | 60.79% |
| SPXL240510P00128000 | 2024-05-03 1:23PM EDT | 128.00 | 5.73 | 4.00 | 7.10 | -10.27 | -64.19% | 9 | 55 | 62.65% |
| SPXL240510P00128500 | 2024-04-04 10:26AM EDT | 128.50 | 3.81 | 4.00 | 7.80 | 0.00 | - | 2 | 2 | 68.80% |
| SPXL240510P00129000 | 2024-04-30 12:34PM EDT | 129.00 | 10.88 | 5.80 | 8.30 | 0.00 | - | 1 | 7 | 71.34% |
| SPXL240510P00129500 | 2024-04-09 10:36AM EDT | 129.50 | 6.80 | 6.10 | 8.70 | 0.00 | - | - | 1 | 72.02% |
| SPXL240510P00130000 | 2024-04-23 9:32AM EDT | 130.00 | 13.65 | 6.60 | 9.10 | 0.00 | - | 1 | 7 | 72.58% |
| SPXL240510P00130500 | 2024-04-04 3:59PM EDT | 130.50 | 8.68 | 7.10 | 9.70 | 0.00 | - | 1 | 0 | 50.10% |
| SPXL240510P00131000 | 2024-04-22 10:08AM EDT | 131.00 | 16.83 | 7.60 | 10.20 | 0.00 | - | 1 | 1 | 52.10% |
| SPXL240510P00131500 | 2024-04-19 3:45PM EDT | 131.50 | 19.79 | 8.10 | 10.70 | 0.00 | - | 5 | 2 | 54.05% |
| SPXL240510P00132000 | 2024-04-30 11:04AM EDT | 132.00 | 10.93 | 7.10 | 11.10 | 0.00 | - | 3 | 0 | 81.84% |
| SPXL240510P00133000 | 2024-04-30 10:47AM EDT | 133.00 | 11.47 | 8.10 | 12.00 | 0.00 | - | 10 | 0 | 84.28% |
| SPXL240510P00133500 | 2024-04-11 3:47PM EDT | 133.50 | 7.10 | 9.50 | 12.30 | 0.00 | - | - | 0 | 82.30% |
| SPXL240510P00134000 | 2024-05-01 3:07PM EDT | 134.00 | 14.20 | 9.60 | 11.80 | 0.00 | - | 7 | 30 | 60.60% |
| SPXL240510P00135000 | 2024-04-23 10:09AM EDT | 135.00 | 16.87 | 10.00 | 14.50 | 0.00 | - | 12 | 0 | 102.78% |
| SPXL240510P00137000 | 2024-05-02 11:18AM EDT | 137.00 | 19.91 | 12.00 | 16.50 | 0.00 | - | 2 | 2 | 111.13% |
| SPXL240510P00138000 | 2024-05-02 11:38AM EDT | 138.00 | 21.66 | 12.50 | 17.00 | 0.00 | - | 3 | 4 | 104.59% |
| SPXL240510P00139000 | 2024-04-03 10:00AM EDT | 139.00 | 10.80 | 15.00 | 18.70 | 0.00 | - | 2 | 0 | 78.91% |
© 2024 Yahoo. Todos os direitos reservados.