Mercado fechará em 2 h 50 min
BOVESPA
124.797,04 +67,64 (+0,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.663,26 -255,12 (-0,46%) PETROLEO CRU
77,74 +0,87 (+1,13%) OURO
2.335,20 -2,00 (-0,09%) Bitcoin USD
68.481,72 +634,83 (+0,94%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:10PM EDT. Mercado aberto.
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240531C00080000 | 2024-05-14 2:18PM EDT | 80.00 | 50.60 | 53.40 | 57.30 | 0.00 | - | 10 | 2 | 192.58% |
| SPXL240531C00085000 | 2024-05-03 10:04AM EDT | 85.00 | 37.45 | 48.40 | 52.30 | 0.00 | - | 1 | 1 | 173.05% |
| SPXL240531C00090000 | 2024-05-23 3:12PM EDT | 90.00 | 41.98 | 43.40 | 47.40 | 0.00 | - | 1 | 1 | 158.01% |
| SPXL240531C00100000 | 2024-05-23 1:56PM EDT | 100.00 | 33.77 | 33.50 | 37.30 | 0.00 | - | 10 | 1 | 122.75% |
| SPXL240531C00103000 | 2024-05-17 10:56AM EDT | 103.00 | 32.52 | 30.60 | 34.30 | 0.00 | - | 1 | 1 | 115.23% |
| SPXL240531C00105000 | 2024-04-12 3:59PM EDT | 105.00 | 21.57 | 22.90 | 27.50 | 0.00 | - | - | 12 | 0.00% |
| SPXL240531C00106000 | 2024-05-16 10:14AM EDT | 106.00 | 31.00 | 27.60 | 31.40 | 0.00 | - | 1 | 1 | 107.52% |
| SPXL240531C00110000 | 2024-05-17 10:56AM EDT | 110.00 | 25.77 | 23.60 | 27.40 | 0.00 | - | 1 | 16 | 94.14% |
| SPXL240531C00112000 | 2024-05-21 3:58PM EDT | 112.00 | 25.00 | 21.60 | 25.40 | 0.00 | - | 1 | 3 | 87.50% |
| SPXL240531C00113000 | 2024-04-23 11:50AM EDT | 113.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL240531C00114000 | 2024-05-01 11:42AM EDT | 114.00 | 7.00 | 19.60 | 23.40 | 0.00 | - | 4 | 5 | 80.96% |
| SPXL240531C00115000 | 2024-05-10 1:31PM EDT | 115.00 | 15.65 | 18.50 | 22.40 | 0.00 | - | 10 | 40 | 75.88% |
| SPXL240531C00116000 | 2024-05-08 9:31AM EDT | 116.00 | 11.00 | 17.40 | 21.30 | 0.00 | - | 1 | 25 | 68.75% |
| SPXL240531C00117000 | 2024-05-21 10:34AM EDT | 117.00 | 19.50 | 16.60 | 20.40 | 0.00 | - | 1 | 16 | 71.19% |
| SPXL240531C00118000 | 2024-05-22 3:53PM EDT | 118.00 | 16.77 | 15.60 | 19.40 | 0.00 | - | 2 | 8 | 67.92% |
| SPXL240531C00119000 | 2024-05-08 9:31AM EDT | 119.00 | 9.00 | 14.60 | 18.10 | 0.00 | - | 2 | 4 | 59.52% |
| SPXL240531C00120000 | 2024-05-23 3:39PM EDT | 120.00 | 12.76 | 13.60 | 17.40 | 0.00 | - | 20 | 69 | 61.43% |
| SPXL240531C00121000 | 2024-05-14 9:52AM EDT | 121.00 | 10.10 | 12.60 | 16.40 | 0.00 | - | 10 | 13 | 58.11% |
| SPXL240531C00122000 | 2024-05-10 2:57PM EDT | 122.00 | 9.20 | 11.70 | 15.40 | 0.00 | - | 5 | 110 | 56.25% |
| SPXL240531C00122500 | 2024-05-08 9:32AM EDT | 122.50 | 6.50 | 11.10 | 15.00 | 0.00 | - | 1 | 0 | 54.59% |
| SPXL240531C00123000 | 2024-05-16 3:59PM EDT | 123.00 | 12.75 | 10.70 | 14.30 | 0.00 | - | 4 | 129 | 51.56% |
| SPXL240531C00123500 | 2024-04-29 10:06AM EDT | 123.50 | 5.10 | 10.20 | 14.00 | 0.00 | - | - | 1 | 52.54% |
| SPXL240531C00124000 | 2024-05-16 2:14PM EDT | 124.00 | 12.20 | 9.50 | 13.50 | 0.00 | - | 1 | 111 | 86.72% |
| SPXL240531C00124500 | 2024-05-22 12:49PM EDT | 124.50 | 11.95 | 9.10 | 13.00 | 0.00 | - | 1 | 2 | 84.45% |
| SPXL240531C00125000 | 2024-05-23 1:56PM EDT | 125.00 | 9.16 | 9.20 | 11.70 | 0.00 | - | 6 | 69 | 68.95% |
| SPXL240531C00125500 | 2024-05-13 11:19AM EDT | 125.50 | 6.80 | 8.60 | 10.80 | 0.00 | - | 2 | 5 | 59.81% |
| SPXL240531C00126000 | 2024-05-24 10:51AM EDT | 126.00 | 8.26 | 8.70 | 10.20 | -2.12 | -20.42% | 2 | 103 | 56.01% |
| SPXL240531C00126500 | 2024-05-14 10:19AM EDT | 126.50 | 5.90 | 8.50 | 9.70 | 0.00 | - | 119 | 124 | 54.03% |
| SPXL240531C00127000 | 2024-05-20 1:11PM EDT | 127.00 | 9.51 | 7.70 | 9.40 | 0.00 | - | 1 | 72 | 55.52% |
| SPXL240531C00127500 | 2024-05-17 2:23PM EDT | 127.50 | 7.20 | 7.50 | 8.90 | 0.00 | - | 1 | 5 | 53.42% |
| SPXL240531C00128000 | 2024-05-23 2:30PM EDT | 128.00 | 7.80 | 7.20 | 8.10 | +2.30 | +41.82% | 2 | 53 | 46.29% |
| SPXL240531C00128500 | 2024-05-24 12:03PM EDT | 128.50 | 6.97 | 6.30 | 7.20 | -1.03 | -12.88% | 3 | 32 | 37.11% |
| SPXL240531C00129000 | 2024-05-24 9:56AM EDT | 129.00 | 5.20 | 6.70 | 7.30 | -2.30 | -30.67% | 5 | 42 | 45.51% |
| SPXL240531C00129500 | 2024-05-23 3:50PM EDT | 129.50 | 6.20 | 6.20 | 7.00 | +1.90 | +44.19% | 2 | 22 | 46.51% |
| SPXL240531C00130000 | 2024-05-24 10:24AM EDT | 130.00 | 4.89 | 5.70 | 6.00 | +0.84 | +20.74% | 11 | 152 | 36.52% |
| SPXL240531C00130500 | 2024-05-23 2:36PM EDT | 130.50 | 3.45 | 5.30 | 6.30 | 0.00 | - | 6 | 17 | 46.44% |
| SPXL240531C00131000 | 2024-05-24 11:12AM EDT | 131.00 | 5.20 | 4.90 | 5.10 | +2.00 | +62.50% | 5 | 99 | 33.86% |
| SPXL240531C00131500 | 2024-05-23 3:10PM EDT | 131.50 | 3.30 | 4.50 | 4.70 | +0.70 | +26.92% | 10 | 26 | 33.15% |
| SPXL240531C00132000 | 2024-05-24 12:44PM EDT | 132.00 | 4.07 | 4.10 | 4.30 | +1.52 | +59.61% | 12 | 48 | 32.32% |
| SPXL240531C00132500 | 2024-05-24 12:04PM EDT | 132.50 | 3.64 | 3.60 | 3.90 | +1.34 | +58.26% | 26 | 24 | 31.32% |
| SPXL240531C00133000 | 2024-05-24 11:44AM EDT | 133.00 | 3.30 | 3.30 | 3.40 | +1.30 | +65.00% | 14 | 49 | 28.86% |
| SPXL240531C00133500 | 2024-05-24 11:33AM EDT | 133.50 | 3.20 | 2.95 | 3.10 | +1.50 | +88.24% | 21 | 38 | 28.93% |
| SPXL240531C00134000 | 2024-05-24 12:44PM EDT | 134.00 | 2.53 | 2.50 | 2.65 | +0.83 | +48.82% | 7 | 16 | 26.86% |
| SPXL240531C00134500 | 2024-05-24 11:35AM EDT | 134.50 | 2.35 | 2.25 | 2.40 | +0.85 | +56.67% | 20 | 21 | 27.12% |
| SPXL240531C00135000 | 2024-05-24 12:40PM EDT | 135.00 | 1.86 | 1.95 | 2.05 | +0.76 | +69.09% | 189 | 257 | 25.93% |
| SPXL240531C00136000 | 2024-05-24 12:49PM EDT | 136.00 | 1.40 | 1.35 | 1.45 | +0.65 | +86.67% | 615 | 141 | 24.02% |
| SPXL240531C00137000 | 2024-05-24 12:45PM EDT | 137.00 | 0.95 | 0.90 | 0.95 | +0.40 | +72.73% | 184 | 246 | 22.24% |
| SPXL240531C00138000 | 2024-05-24 12:34PM EDT | 138.00 | 0.65 | 0.55 | 0.65 | +0.25 | +62.50% | 40 | 79 | 21.92% |
| SPXL240531C00139000 | 2024-05-24 12:37PM EDT | 139.00 | 0.37 | 0.35 | 0.45 | +0.07 | +23.33% | 10 | 33 | 22.12% |
| SPXL240531C00140000 | 2024-05-24 12:11PM EDT | 140.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 55 | 205 | 22.17% |
| SPXL240531C00141000 | 2024-05-24 12:11PM EDT | 141.00 | 0.15 | 0.10 | 0.20 | +0.01 | +7.14% | 1 | 55 | 22.41% |
| SPXL240531C00142000 | 2024-05-24 9:30AM EDT | 142.00 | 0.58 | 0.05 | 0.15 | +0.46 | +383.33% | 2 | 106 | 23.34% |
| SPXL240531C00143000 | 2024-05-24 11:30AM EDT | 143.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 275 | 103 | 23.63% |
| SPXL240531C00144000 | 2024-05-24 12:11PM EDT | 144.00 | 0.05 | 0.00 | 1.35 | -0.21 | -80.77% | 8 | 5 | 54.59% |
| SPXL240531C00145000 | 2024-05-24 9:33AM EDT | 145.00 | 0.05 | 0.00 | 1.65 | -0.07 | -58.33% | 25 | 44 | 62.92% |
| SPXL240531C00148000 | 2024-05-16 10:49AM EDT | 148.00 | 0.24 | 0.00 | 2.15 | 0.00 | - | - | 1 | 62.06% |
| SPXL240531C00150000 | 2024-05-23 9:30AM EDT | 150.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 34.38% |
| SPXL240531C00155000 | 2024-04-15 9:44AM EDT | 155.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SPXL240531C00160000 | 2024-04-12 10:56AM EDT | 160.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 66.70% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240531P00075000 | 2024-04-26 12:12PM EDT | 75.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 236.72% |
| SPXL240531P00080000 | 2024-04-26 3:57PM EDT | 80.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 23 | 20 | 214.26% |
| SPXL240531P00085000 | 2024-04-29 3:51PM EDT | 85.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 20 | 21 | 192.97% |
| SPXL240531P00090000 | 2024-04-26 12:12PM EDT | 90.00 | 0.53 | 0.00 | 2.10 | 0.00 | - | 2 | 12 | 190.82% |
| SPXL240531P00095000 | 2024-05-07 3:58PM EDT | 95.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 51 | 113.28% |
| SPXL240531P00100000 | 2024-05-21 9:30AM EDT | 100.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 30 | 150.88% |
| SPXL240531P00102000 | 2024-05-09 1:27PM EDT | 102.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 1 | 1 | 86.33% |
| SPXL240531P00103000 | 2024-05-17 9:30AM EDT | 103.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 13 | 139.16% |
| SPXL240531P00104000 | 2024-05-08 2:09PM EDT | 104.00 | 0.26 | 0.00 | 2.15 | 0.00 | - | 27 | 27 | 135.35% |
| SPXL240531P00105000 | 2024-05-23 3:06PM EDT | 105.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 7 | 79 | 81.84% |
| SPXL240531P00106000 | 2024-05-20 12:28PM EDT | 106.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 126.86% |
| SPXL240531P00107000 | 2024-05-03 9:30AM EDT | 107.00 | 0.89 | 0.00 | 1.30 | 0.00 | - | 1 | 5 | 108.98% |
| SPXL240531P00108000 | 2024-05-08 3:17PM EDT | 108.00 | 0.42 | 0.00 | 1.05 | 0.00 | - | 1 | 6 | 100.39% |
| SPXL240531P00109000 | 2024-05-10 2:16PM EDT | 109.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 5 | 6 | 103.91% |
| SPXL240531P00110000 | 2024-05-17 2:58PM EDT | 110.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 82 | 87.01% |
| SPXL240531P00111000 | 2024-05-16 10:07AM EDT | 111.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 70.41% |
| SPXL240531P00112000 | 2024-05-23 9:30AM EDT | 112.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 80.76% |
| SPXL240531P00113000 | 2024-05-14 11:36AM EDT | 113.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 13 | 77.64% |
| SPXL240531P00114000 | 2024-05-06 1:52PM EDT | 114.00 | 1.30 | 0.05 | 0.75 | 0.00 | - | 6 | 8 | 75.68% |
| SPXL240531P00115000 | 2024-05-24 10:11AM EDT | 115.00 | 0.13 | 0.05 | 0.15 | -0.17 | -56.67% | 51 | 91 | 55.47% |
| SPXL240531P00116000 | 2024-05-23 2:59PM EDT | 116.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 6 | 51 | 69.43% |
| SPXL240531P00117000 | 2024-05-17 2:14PM EDT | 117.00 | 0.18 | 0.05 | 0.75 | 0.00 | - | 6 | 16 | 66.31% |
| SPXL240531P00118000 | 2024-05-17 12:28PM EDT | 118.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 18 | 62.26% |
| SPXL240531P00119000 | 2024-05-23 10:34AM EDT | 119.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 30 | 54.00% |
| SPXL240531P00120000 | 2024-05-23 2:53PM EDT | 120.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | 2 | 56 | 57.03% |
| SPXL240531P00121000 | 2024-05-21 3:38PM EDT | 121.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 33 | 53.91% |
| SPXL240531P00122000 | 2024-05-20 11:00AM EDT | 122.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | 2 | 18 | 45.36% |
| SPXL240531P00122500 | 2024-05-23 1:56PM EDT | 122.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 24 | 41.80% |
| SPXL240531P00123000 | 2024-05-23 2:52PM EDT | 123.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 2 | 196 | 40.43% |
| SPXL240531P00123500 | 2024-05-23 1:43PM EDT | 123.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 24 | 38.97% |
| SPXL240531P00124000 | 2024-05-24 11:02AM EDT | 124.00 | 0.16 | 0.05 | 0.20 | -0.21 | -56.76% | 33 | 42 | 37.60% |
| SPXL240531P00124500 | 2024-05-20 2:16PM EDT | 124.50 | 0.31 | 0.10 | 0.20 | 0.00 | - | 33 | 9 | 36.13% |
| SPXL240531P00125000 | 2024-05-24 12:35PM EDT | 125.00 | 0.15 | 0.10 | 0.15 | -0.26 | -63.41% | 1 | 86 | 32.62% |
| SPXL240531P00125500 | 2024-05-21 11:14AM EDT | 125.50 | 0.30 | 0.10 | 0.20 | 0.00 | - | 100 | 111 | 33.30% |
| SPXL240531P00126000 | 2024-05-23 3:50PM EDT | 126.00 | 0.51 | 0.10 | 0.20 | 0.00 | - | 22 | 22 | 31.93% |
| SPXL240531P00126500 | 2024-05-23 2:51PM EDT | 126.50 | 0.72 | 0.15 | 0.20 | 0.00 | - | 1 | 6 | 30.47% |
| SPXL240531P00127000 | 2024-05-24 10:38AM EDT | 127.00 | 0.27 | 0.20 | 0.20 | -0.35 | -56.45% | 13 | 60 | 29.05% |
| SPXL240531P00127500 | 2024-05-24 10:20AM EDT | 127.50 | 0.35 | 0.15 | 0.25 | -0.10 | -22.22% | 2 | 10 | 29.20% |
| SPXL240531P00128000 | 2024-05-24 12:48PM EDT | 128.00 | 0.24 | 0.20 | 0.25 | -0.56 | -69.14% | 42 | 501 | 27.74% |
| SPXL240531P00128500 | 2024-05-24 9:52AM EDT | 128.50 | 0.30 | 0.25 | 0.30 | -0.57 | -65.52% | 4 | 10 | 27.59% |
| SPXL240531P00129000 | 2024-05-24 11:44AM EDT | 129.00 | 0.33 | 0.30 | 0.35 | -0.63 | -65.62% | 9 | 30 | 27.25% |
| SPXL240531P00129500 | 2024-05-23 3:55PM EDT | 129.50 | 0.53 | 0.30 | 0.40 | -0.57 | -51.82% | 4 | 13 | 26.71% |
| SPXL240531P00130000 | 2024-05-24 10:02AM EDT | 130.00 | 0.65 | 0.35 | 0.45 | -0.58 | -47.15% | 13 | 125 | 26.07% |
| SPXL240531P00130500 | 2024-05-23 3:50PM EDT | 130.50 | 1.40 | 0.40 | 0.50 | 0.00 | - | 13 | 16 | 25.29% |
| SPXL240531P00131000 | 2024-05-24 12:21PM EDT | 131.00 | 0.50 | 0.45 | 0.55 | -1.15 | -69.70% | 10 | 15 | 24.37% |
| SPXL240531P00131500 | 2024-05-24 11:29AM EDT | 131.50 | 0.63 | 0.55 | 0.60 | -1.12 | -64.00% | 12 | 18 | 23.34% |
| SPXL240531P00132000 | 2024-05-24 12:25PM EDT | 132.00 | 0.65 | 0.65 | 0.70 | -1.30 | -66.67% | 47 | 49 | 22.95% |
| SPXL240531P00132500 | 2024-05-24 12:34PM EDT | 132.50 | 0.73 | 0.75 | 0.80 | -1.42 | -66.05% | 3 | 25 | 22.36% |
| SPXL240531P00133000 | 2024-05-24 12:19PM EDT | 133.00 | 0.85 | 0.90 | 0.95 | -1.59 | -65.16% | 33 | 50 | 22.27% |
| SPXL240531P00133500 | 2024-05-24 12:16PM EDT | 133.50 | 1.02 | 1.00 | 1.05 | -1.98 | -66.00% | 10 | 13 | 21.22% |
| SPXL240531P00134000 | 2024-05-24 12:21PM EDT | 134.00 | 1.10 | 1.10 | 1.20 | -1.80 | -62.07% | 22 | 35 | 20.63% |
| SPXL240531P00134500 | 2024-05-24 12:37PM EDT | 134.50 | 1.38 | 1.25 | 1.40 | -1.62 | -54.00% | 8 | 30 | 20.39% |
| SPXL240531P00135000 | 2024-05-24 12:53PM EDT | 135.00 | 1.55 | 1.55 | 1.65 | -2.14 | -57.22% | 81 | 130 | 20.48% |
| SPXL240531P00136000 | 2024-05-24 12:28PM EDT | 136.00 | 1.90 | 2.00 | 2.00 | -2.39 | -55.71% | 9 | 125 | 17.80% |
| SPXL240531P00137000 | 2024-05-24 12:04PM EDT | 137.00 | 2.65 | 2.40 | 2.60 | -3.75 | -58.59% | 3 | 113 | 16.75% |
| SPXL240531P00140000 | 2024-05-23 2:31PM EDT | 140.00 | 8.00 | 4.00 | 5.10 | 0.00 | - | 1 | 15 | 15.14% |
© 2024 Yahoo. Todos os direitos reservados.