Mercado abrirá em 7 h 47 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,26 +0,43 (+0,53%) OURO
2.328,40 -2,40 (-0,10%) Bitcoin USD
61.706,81 +384,67 (+0,63%)
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 comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240628C00085000 | 2024-05-30 10:35AM EDT | 85.00 | 46.07 | 59.80 | 64.10 | 0.00 | - | 1 | 0 | 260.16% |
| SPXL240628C00100000 | 2024-06-24 11:17AM EDT | 100.00 | 48.27 | 44.80 | 49.20 | 0.00 | - | 2 | 0 | 201.17% |
| SPXL240628C00105000 | 2024-06-24 10:29AM EDT | 105.00 | 42.75 | 39.80 | 44.20 | 0.00 | - | 4 | 0 | 178.52% |
| SPXL240628C00110000 | 2024-06-24 10:29AM EDT | 110.00 | 37.81 | 34.90 | 39.20 | 0.00 | - | 6 | 2 | 164.45% |
| SPXL240628C00113000 | 2024-05-30 3:16PM EDT | 113.00 | 19.10 | 31.90 | 36.20 | 0.00 | - | 1 | 0 | 151.37% |
| SPXL240628C00114000 | 2024-06-24 1:55PM EDT | 114.00 | 32.62 | 30.90 | 35.20 | 0.00 | - | 43 | 0 | 146.88% |
| SPXL240628C00115000 | 2024-06-18 9:57AM EDT | 115.00 | 33.54 | 29.90 | 34.20 | 0.00 | - | 5 | 0 | 142.58% |
| SPXL240628C00118000 | 2024-06-21 3:28PM EDT | 118.00 | 28.80 | 26.90 | 31.20 | 0.00 | - | 1 | 0 | 129.69% |
| SPXL240628C00121000 | 2024-05-30 11:12AM EDT | 121.00 | 13.79 | 23.90 | 28.20 | 0.00 | - | 1 | 0 | 117.19% |
| SPXL240628C00122000 | 2024-06-21 2:58PM EDT | 122.00 | 24.81 | 22.90 | 27.20 | 0.00 | - | 7 | 0 | 112.89% |
| SPXL240628C00123000 | 2024-06-24 3:45PM EDT | 123.00 | 23.76 | 21.90 | 26.20 | 0.00 | - | 9 | 0 | 108.79% |
| SPXL240628C00123500 | 2024-06-12 3:02PM EDT | 123.50 | 22.00 | 21.40 | 25.70 | 0.00 | - | 1 | 0 | 106.64% |
| SPXL240628C00124000 | 2024-06-05 3:43PM EDT | 124.00 | 14.90 | 20.90 | 25.20 | 0.00 | - | 1 | 0 | 104.69% |
| SPXL240628C00125000 | 2024-06-12 3:31PM EDT | 125.00 | 19.06 | 19.90 | 24.20 | 0.00 | - | 1 | 0 | 100.39% |
| SPXL240628C00127000 | 2024-06-20 1:37PM EDT | 127.00 | 19.90 | 17.90 | 22.20 | 0.00 | - | 1 | 0 | 92.19% |
| SPXL240628C00128000 | 2024-06-05 11:14AM EDT | 128.00 | 10.60 | 16.90 | 21.20 | 0.00 | - | 1 | 0 | 88.09% |
| SPXL240628C00128500 | 2024-06-05 3:48PM EDT | 128.50 | 11.10 | 16.40 | 20.70 | 0.00 | - | 1 | 0 | 85.94% |
| SPXL240628C00129000 | 2024-06-07 1:56PM EDT | 129.00 | 11.47 | 15.90 | 20.20 | 0.00 | - | 14 | 0 | 83.98% |
| SPXL240628C00129500 | 2024-06-04 3:00PM EDT | 129.50 | 7.50 | 15.40 | 19.70 | 0.00 | - | 8 | 0 | 81.84% |
| SPXL240628C00130000 | 2024-06-21 3:05PM EDT | 130.00 | 17.60 | 14.90 | 19.20 | 0.00 | - | 10 | 1 | 79.88% |
| SPXL240628C00130500 | 2024-06-25 11:17AM EDT | 130.50 | 16.05 | 14.40 | 17.50 | 0.00 | - | 3 | 5 | 122.75% |
| SPXL240628C00131000 | 2024-06-25 2:24PM EDT | 131.00 | 15.99 | 13.90 | 18.20 | 0.00 | - | 2 | 12 | 75.78% |
| SPXL240628C00132000 | 2024-06-12 10:36AM EDT | 132.00 | 14.31 | 12.90 | 17.20 | 0.00 | - | 14 | 0 | 71.68% |
| SPXL240628C00132500 | 2024-06-10 10:37AM EDT | 132.50 | 7.39 | 12.40 | 16.70 | 0.00 | - | - | 0 | 69.53% |
| SPXL240628C00133000 | 2024-06-20 2:47PM EDT | 133.00 | 15.30 | 11.90 | 16.20 | 0.00 | - | 5 | 0 | 67.58% |
| SPXL240628C00133500 | 2024-06-10 9:58AM EDT | 133.50 | 6.52 | 11.40 | 15.70 | 0.00 | - | - | 0 | 65.43% |
| SPXL240628C00134000 | 2024-06-24 9:31AM EDT | 134.00 | 12.90 | 10.90 | 15.20 | 0.00 | - | 1 | 0 | 63.38% |
| SPXL240628C00135000 | 2024-06-17 3:34PM EDT | 135.00 | 12.30 | 9.80 | 14.20 | 0.00 | - | 34 | 6 | 55.66% |
| SPXL240628C00136000 | 2024-06-24 3:58PM EDT | 136.00 | 7.70 | 8.90 | 13.30 | 0.00 | - | 2 | 0 | 58.11% |
| SPXL240628C00137000 | 2024-06-24 3:55PM EDT | 137.00 | 9.35 | 8.00 | 12.10 | 0.00 | - | 2 | 0 | 50.98% |
| SPXL240628C00138000 | 2024-06-18 10:30AM EDT | 138.00 | 11.30 | 7.20 | 11.30 | 0.00 | - | 3 | 60 | 56.25% |
| SPXL240628C00139000 | 2024-06-25 12:28PM EDT | 139.00 | 7.29 | 6.00 | 10.30 | 0.00 | - | 4 | 31 | 106.45% |
| SPXL240628C00140000 | 2024-06-25 1:04PM EDT | 140.00 | 5.50 | 5.30 | 9.20 | 0.00 | - | 3 | 58 | 97.31% |
| SPXL240628C00141000 | 2024-06-21 12:25PM EDT | 141.00 | 7.00 | 4.40 | 7.90 | 0.00 | - | 8 | 42 | 83.74% |
| SPXL240628C00142000 | 2024-06-25 3:49PM EDT | 142.00 | 5.01 | 3.60 | 7.00 | 0.00 | - | 35 | 24 | 78.96% |
| SPXL240628C00143000 | 2024-06-25 3:28PM EDT | 143.00 | 4.60 | 2.80 | 5.00 | 0.00 | - | 11 | 8 | 50.20% |
| SPXL240628C00144000 | 2024-06-25 2:10PM EDT | 144.00 | 3.50 | 2.35 | 3.90 | 0.00 | - | 6 | 30 | 41.41% |
| SPXL240628C00145000 | 2024-06-25 12:53PM EDT | 145.00 | 2.10 | 2.90 | 3.20 | 0.00 | - | 58 | 327 | 40.60% |
| SPXL240628C00146000 | 2024-06-25 3:13PM EDT | 146.00 | 2.15 | 2.20 | 2.50 | 0.00 | - | 49 | 174 | 38.53% |
| SPXL240628C00147000 | 2024-06-25 3:59PM EDT | 147.00 | 1.83 | 1.70 | 1.90 | 0.00 | - | 132 | 193 | 37.06% |
| SPXL240628C00148000 | 2024-06-25 3:46PM EDT | 148.00 | 1.20 | 1.15 | 1.40 | 0.00 | - | 62 | 179 | 35.94% |
| SPXL240628C00149000 | 2024-06-25 3:59PM EDT | 149.00 | 0.95 | 0.85 | 1.00 | 0.00 | - | 63 | 142 | 35.11% |
| SPXL240628C00150000 | 2024-06-25 3:44PM EDT | 150.00 | 0.53 | 0.55 | 0.65 | 0.00 | - | 70 | 688 | 33.55% |
| SPXL240628C00151000 | 2024-06-25 3:15PM EDT | 151.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 30 | 169 | 33.74% |
| SPXL240628C00152000 | 2024-06-25 3:39PM EDT | 152.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 50 | 98 | 31.98% |
| SPXL240628C00153000 | 2024-06-25 11:46AM EDT | 153.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 3 | 64 | 31.74% |
| SPXL240628C00154000 | 2024-06-25 2:56PM EDT | 154.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 93 | 32.42% |
| SPXL240628C00155000 | 2024-06-25 3:58PM EDT | 155.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 5 | 116 | 39.16% |
| SPXL240628C00156000 | 2024-06-24 1:07PM EDT | 156.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 158 | 39.26% |
| SPXL240628C00157000 | 2024-06-21 3:39PM EDT | 157.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 51.86% |
| SPXL240628C00160000 | 2024-06-24 12:58PM EDT | 160.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 5 | 193 | 52.15% |
| SPXL240628C00180000 | 2024-06-24 11:53AM EDT | 180.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 35 | 40 | 123.63% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240628P00070000 | 2024-05-31 3:50PM EDT | 70.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 394.53% |
| SPXL240628P00075000 | 2024-05-20 10:32AM EDT | 75.00 | 0.49 | 0.00 | 0.50 | 0.00 | - | - | 2 | 360.94% |
| SPXL240628P00090000 | 2024-06-04 3:53PM EDT | 90.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 272.27% |
| SPXL240628P00100000 | 2024-05-20 10:32AM EDT | 100.00 | 0.71 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 220.31% |
| SPXL240628P00110000 | 2024-06-21 1:49PM EDT | 110.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 172.46% |
| SPXL240628P00113000 | 2024-06-04 9:34AM EDT | 113.00 | 0.88 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 158.59% |
| SPXL240628P00114000 | 2024-05-30 11:06AM EDT | 114.00 | 1.27 | 0.00 | 0.50 | 0.00 | - | 6 | 6 | 154.10% |
| SPXL240628P00115000 | 2024-06-10 12:37PM EDT | 115.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 2 | 19 | 149.61% |
| SPXL240628P00118000 | 2024-06-12 9:30AM EDT | 118.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 136.33% |
| SPXL240628P00119000 | 2024-06-20 3:43PM EDT | 119.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 132.03% |
| SPXL240628P00120000 | 2024-06-20 3:19PM EDT | 120.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 127.54% |
| SPXL240628P00121000 | 2024-05-24 3:40PM EDT | 121.00 | 1.35 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 100.78% |
| SPXL240628P00122000 | 2024-05-29 2:33PM EDT | 122.00 | 1.95 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 118.75% |
| SPXL240628P00123500 | 2024-06-05 2:26PM EDT | 123.50 | 1.05 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 112.31% |
| SPXL240628P00124000 | 2024-06-12 10:07AM EDT | 124.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 110.16% |
| SPXL240628P00125000 | 2024-06-17 2:54PM EDT | 125.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 10 | 14 | 105.86% |
| SPXL240628P00125500 | 2024-05-20 3:58PM EDT | 125.50 | 2.04 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 103.71% |
| SPXL240628P00126000 | 2024-06-25 9:30AM EDT | 126.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 24 | 71.09% |
| SPXL240628P00126500 | 2024-06-05 9:50AM EDT | 126.50 | 1.95 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 99.41% |
| SPXL240628P00127000 | 2024-06-25 9:30AM EDT | 127.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 17 | 82.42% |
| SPXL240628P00127500 | 2024-06-13 11:33AM EDT | 127.50 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 95.12% |
| SPXL240628P00128000 | 2024-06-17 12:32PM EDT | 128.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 9 | 92.97% |
| SPXL240628P00128500 | 2024-06-17 12:17PM EDT | 128.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 49 | 90.82% |
| SPXL240628P00129000 | 2024-06-04 12:47PM EDT | 129.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| SPXL240628P00129500 | 2024-06-25 12:30PM EDT | 129.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 86.52% |
| SPXL240628P00130000 | 2024-06-24 12:12PM EDT | 130.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 18 | 49 | 80.66% |
| SPXL240628P00130500 | 2024-06-17 2:30PM EDT | 130.50 | 0.27 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 82.32% |
| SPXL240628P00131000 | 2024-06-21 11:54AM EDT | 131.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 7 | 67.19% |
| SPXL240628P00132000 | 2024-06-17 11:23AM EDT | 132.00 | 0.44 | 0.00 | 0.50 | 0.00 | - | 10 | 12 | 75.88% |
| SPXL240628P00132500 | 2024-06-17 2:21PM EDT | 132.50 | 0.35 | 0.00 | 0.20 | 0.00 | - | - | 41 | 61.72% |
| SPXL240628P00133000 | 2024-06-24 11:09AM EDT | 133.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 33 | 66.41% |
| SPXL240628P00134000 | 2024-06-13 3:55PM EDT | 134.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 1 | 41 | 67.29% |
| SPXL240628P00135000 | 2024-06-25 11:48AM EDT | 135.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 2 | 274 | 58.20% |
| SPXL240628P00135500 | 2024-06-24 9:30AM EDT | 135.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 9 | 57.81% |
| SPXL240628P00136000 | 2024-06-24 11:31AM EDT | 136.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 31 | 55.76% |
| SPXL240628P00137000 | 2024-06-21 9:47AM EDT | 137.00 | 0.70 | 0.05 | 0.20 | 0.00 | - | 1 | 88 | 51.56% |
| SPXL240628P00138000 | 2024-06-25 9:32AM EDT | 138.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 18 | 82 | 47.27% |
| SPXL240628P00139000 | 2024-06-25 3:51PM EDT | 139.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 36 | 50 | 43.07% |
| SPXL240628P00140000 | 2024-06-25 3:56PM EDT | 140.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 46 | 177 | 41.02% |
| SPXL240628P00141000 | 2024-06-25 12:48PM EDT | 141.00 | 0.54 | 0.20 | 0.30 | 0.00 | - | 1 | 584 | 38.48% |
| SPXL240628P00142000 | 2024-06-25 2:05PM EDT | 142.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 59 | 45 | 36.96% |
| SPXL240628P00143000 | 2024-06-25 3:49PM EDT | 143.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 74 | 480 | 37.26% |
| SPXL240628P00144000 | 2024-06-25 3:49PM EDT | 144.00 | 0.78 | 0.65 | 0.80 | 0.00 | - | 59 | 178 | 36.08% |
| SPXL240628P00145000 | 2024-06-25 3:59PM EDT | 145.00 | 0.95 | 0.90 | 1.10 | 0.00 | - | 183 | 367 | 35.74% |
| SPXL240628P00146000 | 2024-06-25 3:51PM EDT | 146.00 | 1.49 | 1.20 | 2.35 | 0.00 | - | 150 | 339 | 52.10% |
| SPXL240628P00147000 | 2024-06-25 3:43PM EDT | 147.00 | 2.00 | 1.65 | 1.85 | 0.00 | - | 7 | 105 | 33.50% |
| SPXL240628P00148000 | 2024-06-25 3:34PM EDT | 148.00 | 2.33 | 2.15 | 2.40 | 0.00 | - | 108 | 274 | 33.25% |
| SPXL240628P00149000 | 2024-06-25 3:59PM EDT | 149.00 | 2.85 | 2.75 | 3.00 | 0.00 | - | 6 | 54 | 32.20% |
| SPXL240628P00150000 | 2024-06-25 3:59PM EDT | 150.00 | 3.56 | 2.30 | 4.50 | 0.00 | - | 10 | 68 | 49.15% |
| SPXL240628P00151000 | 2024-06-25 12:26PM EDT | 151.00 | 5.30 | 2.85 | 6.00 | 0.00 | - | 2 | 12 | 65.97% |
| SPXL240628P00152000 | 2024-06-21 3:55PM EDT | 152.00 | 5.67 | 3.70 | 7.00 | 0.00 | - | 11 | 24 | 72.27% |
| SPXL240628P00155000 | 2024-06-18 9:44AM EDT | 155.00 | 7.41 | 5.90 | 10.00 | 0.00 | - | - | 22 | 89.60% |
| SPXL240628P00160000 | 2024-06-17 11:27AM EDT | 160.00 | 14.79 | 10.90 | 15.20 | 0.00 | - | 25 | 0 | 120.31% |
| SPXL240628P00170000 | 2024-06-17 9:49AM EDT | 170.00 | 26.50 | 20.90 | 25.20 | 0.00 | - | 25 | 55 | 165.33% |
© 2024 Yahoo. Todos os direitos reservados.