Mercado fechado
BOVESPA
124.428,33 -301,07 (-0,24%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.447,20 -471,18 (-0,84%) PETROLEO CRU
77,72 +0,85 (+1,11%) OURO
2.334,70 -2,50 (-0,11%) Bitcoin USD
69.139,98 +2.449,80 (+3,67%)
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 comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240621C00090000 | 2024-05-13 10:20AM EDT | 90.00 | 40.65 | 43.60 | 47.40 | 0.00 | - | 2 | 3 | 73.93% |
| SPXL240621C00095000 | 2024-05-15 3:48PM EDT | 95.00 | 41.40 | 38.50 | 42.50 | 0.00 | - | - | 1 | 65.33% |
| SPXL240621C00100000 | 2024-05-14 12:34PM EDT | 100.00 | 30.37 | 33.70 | 37.50 | 0.00 | - | 7 | 26 | 61.08% |
| SPXL240621C00105000 | 2024-05-16 12:54PM EDT | 105.00 | 32.05 | 28.80 | 32.60 | 0.00 | - | 1 | 10 | 55.66% |
| SPXL240621C00106000 | 2024-05-02 12:20PM EDT | 106.00 | 14.00 | 27.80 | 31.60 | 0.00 | - | 2 | 3 | 53.96% |
| SPXL240621C00107000 | 2024-05-02 12:42PM EDT | 107.00 | 13.50 | 26.70 | 30.70 | 0.00 | - | 6 | 73 | 52.25% |
| SPXL240621C00108000 | 2024-05-16 12:29PM EDT | 108.00 | 29.43 | 25.80 | 29.70 | 0.00 | - | 1 | 7 | 51.81% |
| SPXL240621C00109000 | 2024-05-02 12:10PM EDT | 109.00 | 12.00 | 25.00 | 28.70 | 0.00 | - | 16 | 16 | 52.34% |
| SPXL240621C00110000 | 2024-05-16 12:54PM EDT | 110.00 | 27.25 | 23.90 | 27.70 | 0.00 | - | 1 | 27 | 77.21% |
| SPXL240621C00111000 | 2024-05-08 1:58PM EDT | 111.00 | 18.20 | 22.80 | 26.80 | 0.00 | - | 1 | 4 | 76.03% |
| SPXL240621C00112000 | 2024-04-30 3:00PM EDT | 112.00 | 11.60 | 22.00 | 25.80 | 0.00 | - | 4 | 7 | 73.73% |
| SPXL240621C00113000 | 2024-05-23 3:45PM EDT | 113.00 | 20.62 | 20.90 | 24.80 | 0.00 | - | 1 | 51 | 71.41% |
| SPXL240621C00114000 | 2024-05-15 3:30PM EDT | 114.00 | 23.51 | 20.10 | 23.90 | 0.00 | - | 30 | 41 | 70.17% |
| SPXL240621C00115000 | 2024-05-22 2:03PM EDT | 115.00 | 21.33 | 19.20 | 23.00 | 0.00 | - | 2 | 17 | 68.87% |
| SPXL240621C00116000 | 2024-05-17 3:51PM EDT | 116.00 | 18.60 | 18.10 | 22.00 | 0.00 | - | 5 | 28 | 66.53% |
| SPXL240621C00117000 | 2024-05-17 3:38PM EDT | 117.00 | 19.83 | 17.30 | 21.10 | 0.00 | - | 1 | 39 | 65.17% |
| SPXL240621C00118000 | 2024-05-22 12:43PM EDT | 118.00 | 20.00 | 16.30 | 19.40 | 0.00 | - | 10 | 20 | 55.91% |
| SPXL240621C00119000 | 2024-05-15 11:01AM EDT | 119.00 | 17.00 | 16.40 | 17.50 | 0.00 | - | 2 | 31 | 43.90% |
| SPXL240621C00120000 | 2024-05-21 3:27PM EDT | 120.00 | 17.25 | 15.60 | 16.80 | 0.00 | - | 1 | 56 | 45.29% |
| SPXL240621C00121000 | 2024-05-23 9:31AM EDT | 121.00 | 17.80 | 14.90 | 15.80 | 0.00 | - | 1 | 16 | 43.21% |
| SPXL240621C00122000 | 2024-05-22 2:33PM EDT | 122.00 | 14.39 | 13.90 | 16.20 | 0.00 | - | 7 | 204 | 54.25% |
| SPXL240621C00123000 | 2024-05-14 10:39AM EDT | 123.00 | 10.40 | 13.20 | 14.00 | 0.00 | - | 1 | 10 | 41.02% |
| SPXL240621C00124000 | 2024-05-23 2:18PM EDT | 124.00 | 11.20 | 12.10 | 13.30 | 0.00 | - | 2 | 13 | 41.63% |
| SPXL240621C00125000 | 2024-05-24 2:00PM EDT | 125.00 | 12.15 | 11.60 | 12.10 | +2.65 | +27.89% | 8 | 163 | 37.60% |
| SPXL240621C00126000 | 2024-05-15 3:34PM EDT | 126.00 | 12.27 | 10.80 | 11.20 | 0.00 | - | 4 | 20 | 36.26% |
| SPXL240621C00127000 | 2024-05-21 10:34AM EDT | 127.00 | 11.57 | 10.00 | 10.50 | 0.00 | - | 1 | 33 | 36.48% |
| SPXL240621C00128000 | 2024-05-23 1:56PM EDT | 128.00 | 8.41 | 9.20 | 9.60 | 0.00 | - | 1 | 45 | 34.90% |
| SPXL240621C00129000 | 2024-05-17 1:31PM EDT | 129.00 | 9.32 | 8.40 | 8.60 | 0.00 | - | 3 | 34 | 32.47% |
| SPXL240621C00130000 | 2024-05-23 1:37PM EDT | 130.00 | 7.77 | 7.60 | 7.90 | 0.00 | - | 1 | 273 | 32.23% |
| SPXL240621C00131000 | 2024-05-24 3:27PM EDT | 131.00 | 7.15 | 6.90 | 7.10 | +0.15 | +2.14% | 4 | 28 | 31.07% |
| SPXL240621C00132000 | 2024-05-24 11:13AM EDT | 132.00 | 6.90 | 6.20 | 6.40 | +1.70 | +32.69% | 2 | 40 | 30.45% |
| SPXL240621C00133000 | 2024-05-24 10:23AM EDT | 133.00 | 5.40 | 5.50 | 5.80 | -0.70 | -11.48% | 1 | 367 | 30.30% |
| SPXL240621C00135000 | 2024-05-24 3:29PM EDT | 135.00 | 4.50 | 4.40 | 4.60 | +0.99 | +28.21% | 33 | 145 | 29.35% |
| SPXL240621C00140000 | 2024-05-24 3:09PM EDT | 140.00 | 2.15 | 2.05 | 2.20 | +0.50 | +30.30% | 51 | 890 | 26.75% |
| SPXL240621C00145000 | 2024-05-24 1:40PM EDT | 145.00 | 0.90 | 0.75 | 0.85 | +0.24 | +36.36% | 35 | 222 | 25.04% |
| SPXL240621C00150000 | 2024-05-22 3:59PM EDT | 150.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 30 | 46 | 24.66% |
| SPXL240621C00155000 | 2024-05-20 3:52PM EDT | 155.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 20 | 43 | 30.47% |
| SPXL240621C00160000 | 2024-05-24 10:53AM EDT | 160.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 609 | 31.54% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240621P00060000 | 2024-05-13 1:19PM EDT | 60.00 | 0.24 | 0.00 | 2.00 | 0.00 | - | 2 | 3 | 178.81% |
| SPXL240621P00070000 | 2024-05-06 1:43PM EDT | 70.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 10 | 137.31% |
| SPXL240621P00075000 | 2024-05-20 3:59PM EDT | 75.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 113.09% |
| SPXL240621P00085000 | 2024-05-13 10:41AM EDT | 85.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 91.89% |
| SPXL240621P00090000 | 2024-05-13 1:19PM EDT | 90.00 | 0.44 | 0.05 | 0.75 | 0.00 | - | 2 | 10 | 82.13% |
| SPXL240621P00095000 | 2024-05-15 2:10PM EDT | 95.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 13 | 26 | 68.99% |
| SPXL240621P00100000 | 2024-05-14 3:59PM EDT | 100.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 4 | 20 | 64.55% |
| SPXL240621P00105000 | 2024-05-22 11:58AM EDT | 105.00 | 0.31 | 0.20 | 0.35 | 0.00 | - | 16 | 112 | 51.27% |
| SPXL240621P00106000 | 2024-05-10 2:49PM EDT | 106.00 | 0.76 | 0.20 | 0.75 | 0.00 | - | 1 | 8 | 55.42% |
| SPXL240621P00107000 | 2024-04-29 9:30AM EDT | 107.00 | 2.50 | 0.15 | 0.50 | 0.00 | - | 1 | 0 | 54.30% |
| SPXL240621P00108000 | 2024-05-22 9:55AM EDT | 108.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 1 | 4 | 50.73% |
| SPXL240621P00109000 | 2024-05-23 12:52PM EDT | 109.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 3 | 49.66% |
| SPXL240621P00110000 | 2024-05-24 12:55PM EDT | 110.00 | 0.45 | 0.40 | 0.50 | -0.15 | -25.00% | 10 | 209 | 49.12% |
| SPXL240621P00111000 | 2024-05-22 2:28PM EDT | 111.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 1 | 31 | 47.39% |
| SPXL240621P00112000 | 2024-05-24 1:31PM EDT | 112.00 | 0.50 | 0.45 | 0.55 | -0.03 | -5.66% | 1 | 56 | 46.73% |
| SPXL240621P00113000 | 2024-05-22 2:29PM EDT | 113.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 1 | 20 | 45.95% |
| SPXL240621P00114000 | 2024-05-23 3:10PM EDT | 114.00 | 0.90 | 0.55 | 0.60 | 0.00 | - | 1 | 40 | 44.19% |
| SPXL240621P00115000 | 2024-05-24 11:19AM EDT | 115.00 | 0.60 | 0.55 | 0.65 | -0.37 | -38.14% | 20 | 98 | 43.34% |
| SPXL240621P00116000 | 2024-05-17 3:39PM EDT | 116.00 | 0.80 | 0.60 | 0.70 | 0.00 | - | 10 | 45 | 42.38% |
| SPXL240621P00117000 | 2024-05-23 3:13PM EDT | 117.00 | 1.25 | 0.65 | 0.75 | 0.00 | - | 11 | 26 | 41.38% |
| SPXL240621P00118000 | 2024-05-16 12:30PM EDT | 118.00 | 0.94 | 0.75 | 0.80 | 0.00 | - | 40 | 110 | 40.31% |
| SPXL240621P00119000 | 2024-05-08 1:01PM EDT | 119.00 | 3.23 | 0.80 | 0.90 | 0.00 | - | 1 | 5 | 39.87% |
| SPXL240621P00120000 | 2024-05-24 3:10PM EDT | 120.00 | 0.92 | 0.85 | 0.95 | +0.07 | +8.24% | 2 | 257 | 38.62% |
| SPXL240621P00121000 | 2024-05-15 3:10PM EDT | 121.00 | 1.35 | 0.95 | 1.05 | 0.00 | - | 2 | 13 | 37.96% |
| SPXL240621P00122000 | 2024-05-24 1:43PM EDT | 122.00 | 1.09 | 1.05 | 1.15 | +0.09 | +9.00% | 2 | 71 | 37.16% |
| SPXL240621P00123000 | 2024-05-23 11:56AM EDT | 123.00 | 1.11 | 1.15 | 1.25 | 0.00 | - | 1 | 39 | 36.27% |
| SPXL240621P00124000 | 2024-05-24 10:57AM EDT | 124.00 | 1.40 | 1.25 | 1.35 | -0.15 | -9.68% | 13 | 121 | 35.27% |
| SPXL240621P00125000 | 2024-05-24 3:27PM EDT | 125.00 | 1.47 | 1.40 | 1.50 | -0.88 | -37.45% | 50 | 140 | 34.64% |
| SPXL240621P00126000 | 2024-05-24 12:41PM EDT | 126.00 | 1.60 | 1.55 | 1.65 | -0.90 | -36.00% | 3 | 51 | 33.88% |
| SPXL240621P00127000 | 2024-05-23 3:37PM EDT | 127.00 | 2.00 | 1.70 | 1.85 | -0.66 | -24.81% | 1 | 15 | 33.40% |
| SPXL240621P00128000 | 2024-05-24 11:35AM EDT | 128.00 | 1.90 | 1.90 | 2.00 | -1.21 | -38.91% | 5 | 48 | 32.35% |
| SPXL240621P00129000 | 2024-05-24 10:15AM EDT | 129.00 | 2.50 | 2.10 | 2.25 | +0.38 | +17.92% | 1 | 39 | 31.93% |
| SPXL240621P00130000 | 2024-05-24 2:23PM EDT | 130.00 | 2.35 | 2.35 | 2.45 | -1.40 | -37.33% | 25 | 556 | 30.98% |
| SPXL240621P00131000 | 2024-05-24 3:33PM EDT | 131.00 | 2.70 | 2.65 | 2.75 | -1.20 | -30.77% | 11 | 35 | 30.57% |
| SPXL240621P00132000 | 2024-05-24 9:34AM EDT | 132.00 | 3.45 | 2.95 | 3.10 | -0.75 | -17.86% | 2 | 85 | 30.31% |
| SPXL240621P00133000 | 2024-05-23 10:48AM EDT | 133.00 | 3.20 | 3.20 | 3.40 | 0.00 | - | 5 | 117 | 29.49% |
| SPXL240621P00135000 | 2024-05-24 2:21PM EDT | 135.00 | 3.90 | 4.00 | 4.20 | -2.08 | -34.78% | 51 | 208 | 28.57% |
| SPXL240621P00140000 | 2024-05-24 3:31PM EDT | 140.00 | 6.70 | 6.70 | 6.90 | -2.40 | -26.37% | 115 | 469 | 26.61% |
| SPXL240621P00145000 | 2024-05-23 1:56PM EDT | 145.00 | 12.00 | 8.70 | 11.40 | 0.00 | - | 10 | 6 | 32.67% |
| SPXL240621P00155000 | 2024-05-17 3:59PM EDT | 155.00 | 17.70 | 18.10 | 21.90 | 0.00 | - | 6 | 0 | 53.52% |
© 2024 Yahoo. Todos os direitos reservados.