Mercado abrirá em 8 h 12 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
81,22 +0,39 (+0,48%) OURO
2.328,00 -2,80 (-0,12%) Bitcoin USD
61.750,20 +491,68 (+0,80%)
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 comprapara12 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240712C00115000 | 2024-06-18 9:57AM EDT | 115.00 | 33.92 | 30.20 | 34.50 | 0.00 | - | - | 5 | 71.73% |
| SPXL240712C00124000 | 2024-06-11 11:18AM EDT | 124.00 | 15.40 | 21.40 | 25.70 | 0.00 | - | 10 | 0 | 58.06% |
| SPXL240712C00125000 | 2024-06-04 2:04PM EDT | 125.00 | 11.25 | 20.40 | 24.70 | 0.00 | - | 1 | 1 | 55.91% |
| SPXL240712C00131000 | 2024-06-06 2:08PM EDT | 131.00 | 8.90 | 14.70 | 19.00 | 0.00 | - | 1 | 0 | 74.68% |
| SPXL240712C00134000 | 2024-06-18 10:07AM EDT | 134.00 | 15.50 | 11.90 | 15.60 | 0.00 | - | - | 1 | 61.91% |
| SPXL240712C00135000 | 2024-06-21 3:37PM EDT | 135.00 | 13.18 | 11.10 | 15.30 | 0.00 | - | 1 | 2 | 66.11% |
| SPXL240712C00136000 | 2024-06-20 9:44AM EDT | 136.00 | 15.01 | 10.20 | 14.50 | 0.00 | - | 2 | 7 | 65.06% |
| SPXL240712C00137000 | 2024-06-14 12:12PM EDT | 137.00 | 9.38 | 9.30 | 13.50 | 0.00 | - | 1 | 6 | 62.01% |
| SPXL240712C00137500 | 2024-06-12 11:43AM EDT | 137.50 | 10.00 | 8.90 | 13.10 | 0.00 | - | - | 0 | 61.41% |
| SPXL240712C00138000 | 2024-06-17 1:31PM EDT | 138.00 | 11.30 | 8.60 | 12.70 | 0.00 | - | 2 | 15 | 60.79% |
| SPXL240712C00139000 | 2024-06-13 2:25PM EDT | 139.00 | 8.38 | 7.70 | 11.80 | 0.00 | - | 1 | 5 | 58.55% |
| SPXL240712C00140000 | 2024-06-25 2:22PM EDT | 140.00 | 8.40 | 7.20 | 10.80 | 0.00 | - | 3 | 21 | 55.35% |
| SPXL240712C00141000 | 2024-06-25 3:17PM EDT | 141.00 | 8.10 | 7.00 | 9.80 | 0.00 | - | 12 | 1 | 52.09% |
| SPXL240712C00142000 | 2024-06-25 1:44PM EDT | 142.00 | 6.90 | 6.70 | 8.80 | 0.00 | - | 1 | 7 | 48.78% |
| SPXL240712C00143000 | 2024-06-25 2:26PM EDT | 143.00 | 6.50 | 5.50 | 8.40 | 0.00 | - | 10 | 14 | 50.37% |
| SPXL240712C00144000 | 2024-06-21 12:05PM EDT | 144.00 | 6.90 | 4.00 | 6.30 | 0.00 | - | 2 | 7 | 37.82% |
| SPXL240712C00145000 | 2024-06-24 12:47PM EDT | 145.00 | 6.00 | 4.00 | 6.70 | 0.00 | - | 2 | 5 | 45.56% |
| SPXL240712C00146000 | 2024-06-25 12:55PM EDT | 146.00 | 3.90 | 4.50 | 6.30 | 0.00 | - | 1 | 13 | 46.50% |
| SPXL240712C00147000 | 2024-06-25 1:55PM EDT | 147.00 | 3.89 | 2.70 | 4.70 | 0.00 | - | 4 | 17 | 37.71% |
| SPXL240712C00148000 | 2024-06-25 3:36PM EDT | 148.00 | 3.60 | 2.40 | 3.90 | 0.00 | - | 2 | 7 | 35.03% |
| SPXL240712C00149000 | 2024-06-25 10:45AM EDT | 149.00 | 2.90 | 2.10 | 4.70 | 0.00 | - | 3 | 6 | 44.82% |
| SPXL240712C00150000 | 2024-06-25 3:23PM EDT | 150.00 | 2.71 | 1.10 | 3.40 | 0.00 | - | 6 | 36 | 37.62% |
| SPXL240712C00151000 | 2024-06-25 2:28PM EDT | 151.00 | 2.25 | 1.30 | 2.70 | 0.00 | - | 3 | 0 | 34.85% |
| SPXL240712C00152000 | 2024-06-25 12:47PM EDT | 152.00 | 1.60 | 0.95 | 3.00 | 0.00 | - | 1 | 2 | 40.19% |
| SPXL240712C00153000 | 2024-06-25 10:12AM EDT | 153.00 | 1.55 | 0.50 | 1.80 | 0.00 | - | 3 | 272 | 32.32% |
| SPXL240712C00155000 | 2024-06-25 2:54PM EDT | 155.00 | 1.05 | 0.95 | 1.45 | 0.00 | - | 4 | 6 | 33.59% |
| SPXL240712C00158000 | 2024-06-25 10:54AM EDT | 158.00 | 0.50 | 0.05 | 0.70 | 0.00 | - | 2 | 15 | 30.88% |
| SPXL240712C00159000 | 2024-06-20 11:54AM EDT | 159.00 | 1.08 | 0.45 | 0.95 | 0.00 | - | - | 10 | 36.04% |
| SPXL240712C00160000 | 2024-06-20 11:54AM EDT | 160.00 | 0.95 | 0.35 | 0.80 | 0.00 | - | - | 25 | 35.84% |
| SPXL240712C00162000 | 2024-06-25 10:20AM EDT | 162.00 | 0.27 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 30.42% |
Opções de vendapara12 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240712P00085000 | 2024-06-03 11:07AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| SPXL240712P00115000 | 2024-06-12 9:57AM EDT | 115.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 21 | 14 | 62.89% |
| SPXL240712P00117000 | 2024-06-04 12:50PM EDT | 117.00 | 1.65 | 0.10 | 0.50 | 0.00 | - | 1 | 1 | 61.18% |
| SPXL240712P00119000 | 2024-06-04 2:56PM EDT | 119.00 | 1.75 | 0.10 | 0.50 | 0.00 | - | 1 | 1 | 57.37% |
| SPXL240712P00120000 | 2024-06-07 10:24AM EDT | 120.00 | 1.05 | 0.10 | 0.50 | 0.00 | - | 1 | 2 | 55.47% |
| SPXL240712P00122000 | 2024-06-03 12:21PM EDT | 122.00 | 3.10 | 0.15 | 0.55 | 0.00 | - | 1 | 1 | 53.42% |
| SPXL240712P00123000 | 2024-06-06 11:56AM EDT | 123.00 | 1.36 | 0.15 | 0.40 | 0.00 | - | - | 1 | 52.98% |
| SPXL240712P00125000 | 2024-06-21 2:21PM EDT | 125.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | 1 | 7 | 56.15% |
| SPXL240712P00128000 | 2024-05-31 3:59PM EDT | 128.00 | 4.20 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 45.65% |
| SPXL240712P00129000 | 2024-06-25 1:45PM EDT | 129.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 52.05% |
| SPXL240712P00130000 | 2024-06-25 2:32PM EDT | 130.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 4 | 16 | 43.65% |
| SPXL240712P00130500 | 2024-06-07 3:56PM EDT | 130.50 | 2.63 | 0.50 | 0.60 | 0.00 | - | 4 | 5 | 42.63% |
| SPXL240712P00131000 | 2024-06-07 9:30AM EDT | 131.00 | 3.00 | 0.25 | 0.65 | 0.00 | - | 2 | 13 | 42.53% |
| SPXL240712P00132000 | 2024-06-21 2:12PM EDT | 132.00 | 1.01 | 0.00 | 1.70 | 0.00 | - | 1 | 3 | 55.47% |
| SPXL240712P00133000 | 2024-06-17 11:41AM EDT | 133.00 | 1.02 | 0.00 | 0.80 | 0.00 | - | - | 1 | 40.77% |
| SPXL240712P00135000 | 2024-06-25 12:19PM EDT | 135.00 | 1.05 | 0.50 | 1.45 | 0.00 | - | 5 | 6 | 44.92% |
| SPXL240712P00136000 | 2024-06-18 2:06PM EDT | 136.00 | 1.15 | 1.00 | 1.10 | 0.00 | - | 2 | 9 | 38.16% |
| SPXL240712P00137000 | 2024-06-17 11:33AM EDT | 137.00 | 1.95 | 0.80 | 1.60 | 0.00 | - | - | 5 | 41.60% |
| SPXL240712P00138000 | 2024-06-21 11:54AM EDT | 138.00 | 1.50 | 1.25 | 1.40 | 0.00 | - | 3 | 8 | 36.82% |
| SPXL240712P00139000 | 2024-06-11 3:05PM EDT | 139.00 | 4.82 | 1.45 | 2.55 | 0.00 | - | - | 10 | 45.78% |
| SPXL240712P00140000 | 2024-06-25 11:34AM EDT | 140.00 | 1.90 | 0.90 | 2.30 | 0.00 | - | 1 | 31 | 40.50% |
| SPXL240712P00141000 | 2024-06-25 2:19PM EDT | 141.00 | 2.10 | 1.85 | 2.50 | 0.00 | - | 5 | 5 | 39.40% |
| SPXL240712P00142000 | 2024-06-25 1:25PM EDT | 142.00 | 2.65 | 1.90 | 4.30 | 0.00 | - | 3 | 6 | 51.83% |
| SPXL240712P00143000 | 2024-06-18 10:24AM EDT | 143.00 | 2.80 | 2.25 | 4.10 | 0.00 | - | 1 | 5 | 46.73% |
| SPXL240712P00144000 | 2024-06-20 12:24PM EDT | 144.00 | 3.20 | 2.35 | 4.50 | 0.00 | - | 2 | 5 | 46.48% |
| SPXL240712P00145000 | 2024-06-25 2:32PM EDT | 145.00 | 3.20 | 3.00 | 5.00 | 0.00 | - | 3 | 17 | 46.85% |
| SPXL240712P00146000 | 2024-06-25 3:23PM EDT | 146.00 | 3.60 | 3.40 | 5.60 | 0.00 | - | 1 | 3 | 47.78% |
| SPXL240712P00147000 | 2024-06-21 11:08AM EDT | 147.00 | 4.45 | 3.50 | 5.00 | 0.00 | - | 2 | 12 | 38.99% |
| SPXL240712P00148000 | 2024-06-24 10:49AM EDT | 148.00 | 4.55 | 4.20 | 6.50 | 0.00 | - | 4 | 3 | 46.61% |
| SPXL240712P00150000 | 2024-06-17 3:40PM EDT | 150.00 | 5.40 | 4.30 | 7.00 | 0.00 | - | - | 20 | 41.36% |
| SPXL240712P00170000 | 2024-06-25 3:29PM EDT | 170.00 | 23.00 | 20.90 | 25.00 | 0.00 | - | 8 | 17 | 67.04% |
© 2024 Yahoo. Todos os direitos reservados.