Mercado fechado
BOVESPA
124.305,57 -423,83 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,26 (-0,90%) PETROLEO CRU
77,80 +0,93 (+1,21%) OURO
2.335,20 -2,00 (-0,09%) Bitcoin USD
69.265,18 +1.763,66 (+2,61%)
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 comprapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240614C00110000 | 2024-05-17 3:42PM EDT | 110.00 | 25.48 | 23.60 | 27.60 | -0.62 | -2.38% | 1 | 3 | 53.91% |
| SPXL240614C00117000 | 2024-05-07 10:10AM EDT | 117.00 | 13.19 | 16.90 | 21.20 | 0.00 | - | - | 3 | 78.17% |
| SPXL240614C00120000 | 2024-05-14 10:39AM EDT | 120.00 | 12.45 | 14.00 | 18.00 | 0.00 | - | 1 | 2 | 67.63% |
| SPXL240614C00120500 | 2024-05-03 9:48AM EDT | 120.50 | 8.00 | 13.60 | 17.50 | 0.00 | - | 1 | 1 | 66.26% |
| SPXL240614C00123000 | 2024-05-07 9:33AM EDT | 123.00 | 9.04 | 11.90 | 15.30 | 0.00 | - | 100 | 1 | 62.31% |
| SPXL240614C00125000 | 2024-05-17 12:51PM EDT | 125.00 | 11.90 | 9.50 | 12.30 | 0.00 | - | 1 | 13 | 46.68% |
| SPXL240614C00126000 | 2024-05-24 9:42AM EDT | 126.00 | 9.87 | 9.20 | 11.90 | -2.43 | -19.76% | 1 | 2 | 49.87% |
| SPXL240614C00127000 | 2024-05-09 2:56PM EDT | 127.00 | 7.00 | 8.60 | 11.80 | 0.00 | - | 1 | 1 | 55.21% |
| SPXL240614C00129000 | 2024-05-15 3:30PM EDT | 129.00 | 9.45 | 6.30 | 9.50 | 0.00 | - | 30 | 35 | 46.44% |
| SPXL240614C00130000 | 2024-05-24 1:33PM EDT | 130.00 | 7.46 | 5.60 | 8.20 | -0.13 | -1.71% | 8 | 36 | 40.75% |
| SPXL240614C00131000 | 2024-05-24 2:22PM EDT | 131.00 | 6.80 | 6.60 | 7.90 | +1.80 | +36.00% | 2 | 8 | 43.43% |
| SPXL240614C00132000 | 2024-05-24 11:17AM EDT | 132.00 | 6.40 | 5.90 | 6.20 | +1.20 | +23.08% | 4 | 26 | 34.40% |
| SPXL240614C00133000 | 2024-05-16 11:09AM EDT | 133.00 | 8.10 | 5.20 | 6.90 | 0.00 | - | 8 | 7 | 44.56% |
| SPXL240614C00134000 | 2024-05-24 3:54PM EDT | 134.00 | 4.59 | 4.60 | 5.00 | +1.09 | +31.14% | 9 | 19 | 33.84% |
| SPXL240614C00135000 | 2024-05-24 3:58PM EDT | 135.00 | 4.00 | 4.00 | 5.40 | +1.00 | +33.33% | 16 | 32 | 40.88% |
| SPXL240614C00136000 | 2024-05-24 3:42PM EDT | 136.00 | 3.50 | 3.50 | 5.20 | -0.60 | -14.63% | 6 | 8 | 42.99% |
| SPXL240614C00137000 | 2024-05-24 3:21PM EDT | 137.00 | 2.90 | 3.00 | 4.00 | -1.00 | -25.64% | 5 | 6 | 37.12% |
| SPXL240614C00138000 | 2024-05-24 1:16PM EDT | 138.00 | 2.66 | 2.55 | 2.85 | -0.76 | -22.22% | 7 | 20 | 31.26% |
| SPXL240614C00139000 | 2024-05-16 3:39PM EDT | 139.00 | 2.13 | 2.10 | 2.90 | -1.04 | -32.81% | 1 | 2 | 34.60% |
| SPXL240614C00140000 | 2024-05-24 2:55PM EDT | 140.00 | 1.80 | 1.75 | 2.80 | +0.17 | +10.43% | 31 | 29 | 36.57% |
| SPXL240614C00141000 | 2024-05-24 1:21PM EDT | 141.00 | 1.55 | 1.40 | 2.35 | -1.17 | -43.01% | 7 | 1 | 35.43% |
| SPXL240614C00144000 | 2024-05-24 1:47PM EDT | 144.00 | 0.80 | 0.70 | 2.45 | -0.60 | -42.86% | 3 | 3 | 43.54% |
| SPXL240614C00145000 | 2024-05-24 10:27AM EDT | 145.00 | 0.58 | 0.55 | 0.65 | -0.72 | -55.38% | 10 | 17 | 26.98% |
| SPXL240614C00147000 | 2024-05-23 10:43AM EDT | 147.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | 11 | 12 | 26.56% |
| SPXL240614C00149000 | 2024-05-17 1:15PM EDT | 149.00 | 0.62 | 0.15 | 1.50 | 0.00 | - | 1 | 1 | 44.53% |
| SPXL240614C00150000 | 2024-05-24 10:25AM EDT | 150.00 | 0.21 | 0.10 | 0.25 | -0.29 | -58.00% | 20 | 14 | 27.93% |
| SPXL240614C00155000 | 2024-05-20 12:19PM EDT | 155.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 2 | 5 | 53.27% |
Opções de vendapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240614P00070000 | 2024-05-06 10:34AM EDT | 70.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 2 | 177.59% |
| SPXL240614P00090000 | 2024-05-07 10:16AM EDT | 90.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | - | 3 | 96.39% |
| SPXL240614P00095000 | 2024-05-24 3:19PM EDT | 95.00 | 0.20 | 0.05 | 0.20 | -0.15 | -42.86% | 10 | 21 | 70.31% |
| SPXL240614P00100000 | 2024-05-17 9:30AM EDT | 100.00 | 0.20 | 0.10 | 0.85 | 0.00 | - | 1 | 1 | 77.54% |
| SPXL240614P00103000 | 2024-05-14 11:54AM EDT | 103.00 | 0.44 | 0.10 | 0.75 | 0.00 | - | 1 | 21 | 69.63% |
| SPXL240614P00105000 | 2024-05-03 1:28PM EDT | 105.00 | 1.40 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 65.53% |
| SPXL240614P00106000 | 2024-05-10 10:24AM EDT | 106.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | - | 11 | 63.53% |
| SPXL240614P00110000 | 2024-05-10 10:28AM EDT | 110.00 | 0.90 | 0.25 | 0.40 | 0.00 | - | 1 | 4 | 52.54% |
| SPXL240614P00111000 | 2024-05-06 9:33AM EDT | 111.00 | 1.90 | 0.25 | 0.40 | 0.00 | - | - | 1 | 50.64% |
| SPXL240614P00112000 | 2024-05-24 3:28PM EDT | 112.00 | 0.36 | 0.00 | 1.40 | -1.04 | -74.29% | 1 | 1 | 58.15% |
| SPXL240614P00113000 | 2024-05-09 12:18PM EDT | 113.00 | 1.40 | 0.30 | 0.40 | 0.00 | - | 1 | 1 | 49.02% |
| SPXL240614P00113500 | 2024-05-13 1:04PM EDT | 113.50 | 1.15 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 54.98% |
| SPXL240614P00114000 | 2024-05-20 2:08PM EDT | 114.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 1 | 5 | 48.39% |
| SPXL240614P00115000 | 2024-05-17 3:33PM EDT | 115.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 2 | 4 | 46.44% |
| SPXL240614P00115500 | 2024-05-22 3:08PM EDT | 115.50 | 0.51 | 0.00 | 2.00 | 0.00 | - | 1 | 36 | 56.15% |
| SPXL240614P00116000 | 2024-05-21 3:33PM EDT | 116.00 | 0.47 | 0.40 | 0.50 | 0.00 | - | 1 | 11 | 45.61% |
| SPXL240614P00117000 | 2024-05-23 11:10AM EDT | 117.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 2 | 18 | 44.68% |
| SPXL240614P00117500 | 2024-05-13 12:33PM EDT | 117.50 | 1.60 | 0.45 | 0.55 | 0.00 | - | 2 | 2 | 43.70% |
| SPXL240614P00118000 | 2024-05-23 1:37PM EDT | 118.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 3 | 6 | 43.65% |
| SPXL240614P00119500 | 2024-05-15 9:45AM EDT | 119.50 | 1.20 | 0.05 | 0.70 | 0.00 | - | - | 1 | 42.38% |
| SPXL240614P00120000 | 2024-05-23 1:37PM EDT | 120.00 | 0.81 | 0.60 | 0.70 | 0.00 | - | 5 | 29 | 41.33% |
| SPXL240614P00121500 | 2024-05-17 3:32PM EDT | 121.50 | 1.00 | 0.70 | 0.80 | 0.00 | - | 3 | 3 | 39.75% |
| SPXL240614P00122000 | 2024-05-24 10:46AM EDT | 122.00 | 0.98 | 0.75 | 1.15 | +0.08 | +8.89% | 1 | 3 | 43.58% |
| SPXL240614P00123000 | 2024-05-13 3:57PM EDT | 123.00 | 2.91 | 0.85 | 0.95 | 0.00 | - | 1 | 1 | 38.60% |
| SPXL240614P00125000 | 2024-05-23 9:45AM EDT | 125.00 | 0.99 | 1.05 | 1.15 | 0.00 | - | 1 | 23 | 36.55% |
| SPXL240614P00126000 | 2024-05-24 3:28PM EDT | 126.00 | 1.29 | 0.20 | 1.30 | +0.04 | +3.20% | 1 | 18 | 35.89% |
| SPXL240614P00127000 | 2024-05-24 3:19PM EDT | 127.00 | 1.45 | 0.30 | 1.45 | -0.21 | -12.65% | 6 | 10 | 35.03% |
| SPXL240614P00129000 | 2024-05-23 3:42PM EDT | 129.00 | 2.84 | 0.65 | 1.80 | 0.00 | - | 8 | 8 | 33.24% |
| SPXL240614P00130000 | 2024-05-23 3:42PM EDT | 130.00 | 3.21 | 1.05 | 2.05 | 0.00 | - | 2 | 33 | 32.73% |
| SPXL240614P00131000 | 2024-05-17 9:43AM EDT | 131.00 | 2.95 | 1.85 | 2.35 | 0.00 | - | 4 | 4 | 32.40% |
| SPXL240614P00133000 | 2024-05-24 3:04PM EDT | 133.00 | 3.20 | 2.70 | 2.95 | -1.10 | -25.58% | 11 | 2 | 30.91% |
| SPXL240614P00134000 | 2024-05-24 3:22PM EDT | 134.00 | 3.35 | 3.10 | 3.30 | -1.65 | -33.00% | 1 | 6 | 30.16% |
| SPXL240614P00135000 | 2024-05-24 3:22PM EDT | 135.00 | 3.79 | 3.40 | 3.70 | -1.81 | -32.32% | 1 | 7 | 29.51% |
| SPXL240614P00138000 | 2024-05-22 2:22PM EDT | 138.00 | 6.00 | 4.90 | 5.20 | 0.00 | - | 3 | 7 | 27.92% |
| SPXL240614P00139000 | 2024-05-16 1:21PM EDT | 139.00 | 6.00 | 5.50 | 5.80 | 0.00 | - | - | 1 | 27.49% |
© 2024 Yahoo. Todos os direitos reservados.