Mercado fechará em 4 h 57 min
BOVESPA
124.992,85 +263,45 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.625,13 -293,25 (-0,52%) PETROLEO CRU
77,44 +0,57 (+0,74%) OURO
2.339,00 +1,80 (+0,08%) Bitcoin USD
68.083,29 +205,18 (+0,30%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:03AM EDT. Mercado aberto.
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240719C00050000 | 2024-02-02 2:57PM EDT | 50.00 | 66.00 | 75.10 | 80.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240719C00055000 | 2024-03-19 10:33AM EDT | 55.00 | 72.00 | 59.00 | 63.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL240719C00060000 | 2024-03-08 10:47AM EDT | 60.00 | 70.80 | 68.70 | 73.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPXL240719C00065000 | 2024-02-13 11:07AM EDT | 65.00 | 51.25 | 61.50 | 66.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPXL240719C00070000 | 2024-02-07 12:19PM EDT | 70.00 | 49.75 | 55.10 | 59.90 | 0.00 | - | 2 | 6 | 0.00% |
| SPXL240719C00075000 | 2024-04-25 11:09AM EDT | 75.00 | 41.16 | 57.60 | 61.60 | 0.00 | - | 5 | 3 | 106.37% |
| SPXL240719C00076000 | 2024-01-02 4:36PM EDT | 76.00 | 30.00 | 37.20 | 40.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL240719C00077000 | 2024-01-22 4:49PM EDT | 77.00 | 35.05 | 39.50 | 44.00 | 0.00 | - | - | 1 | 0.00% |
| SPXL240719C00078000 | 2024-04-19 1:10PM EDT | 78.00 | 38.22 | 55.80 | 60.10 | 0.00 | - | 1 | 1 | 88.38% |
| SPXL240719C00080000 | 2024-05-17 9:50AM EDT | 80.00 | 55.31 | 52.70 | 56.70 | 0.00 | - | 5 | 15 | 98.19% |
| SPXL240719C00081000 | 2024-01-05 11:13AM EDT | 81.00 | 25.40 | 36.50 | 39.80 | 0.00 | - | 16 | 19 | 0.00% |
| SPXL240719C00082000 | 2024-02-15 3:02PM EDT | 82.00 | 40.92 | 43.00 | 47.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPXL240719C00083000 | 2023-12-26 10:32AM EDT | 83.00 | 27.40 | 31.30 | 34.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXL240719C00084000 | 2024-03-07 1:24PM EDT | 84.00 | 46.62 | 46.00 | 50.50 | 0.00 | - | 3 | 3 | 0.00% |
| SPXL240719C00085000 | 2024-05-23 1:53PM EDT | 85.00 | 51.25 | 48.20 | 52.10 | 0.00 | - | 7 | 23 | 50.98% |
| SPXL240719C00086000 | 2024-03-25 3:27PM EDT | 86.00 | 48.30 | 33.30 | 38.00 | 0.00 | - | 1 | 6 | 0.00% |
| SPXL240719C00087000 | 2024-01-11 1:56PM EDT | 87.00 | 22.39 | 34.00 | 38.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL240719C00088000 | 2024-04-19 12:18PM EDT | 88.00 | 28.50 | 46.00 | 50.30 | 0.00 | - | 3 | 8 | 75.27% |
| SPXL240719C00089000 | 2024-01-18 4:30PM EDT | 89.00 | 21.90 | 32.10 | 35.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPXL240719C00090000 | 2024-05-22 2:30PM EDT | 90.00 | 45.40 | 42.90 | 46.90 | 0.00 | - | 1 | 73 | 82.62% |
| SPXL240719C00091000 | 2024-04-17 12:13PM EDT | 91.00 | 29.13 | 43.10 | 47.40 | 0.00 | - | 3 | 10 | 72.00% |
| SPXL240719C00092000 | 2024-01-08 10:39AM EDT | 92.00 | 17.19 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SPXL240719C00093000 | 2024-03-20 11:11AM EDT | 93.00 | 39.40 | 22.00 | 26.00 | 0.00 | - | 5 | 23 | 0.00% |
| SPXL240719C00094000 | 2024-04-10 10:34AM EDT | 94.00 | 36.60 | 34.70 | 39.50 | 0.00 | - | 1 | 21 | 0.00% |
| SPXL240719C00095000 | 2024-05-21 10:24AM EDT | 95.00 | 41.53 | 38.10 | 42.00 | 0.00 | - | 2 | 41 | 75.12% |
| SPXL240719C00096000 | 2024-04-19 10:31AM EDT | 96.00 | 24.30 | 38.30 | 42.60 | 0.00 | - | 1 | 16 | 66.80% |
| SPXL240719C00097000 | 2024-04-02 3:05PM EDT | 97.00 | 36.50 | 22.30 | 25.80 | 0.00 | - | 1 | 22 | 0.00% |
| SPXL240719C00098000 | 2024-05-20 10:07AM EDT | 98.00 | 40.00 | 35.50 | 39.20 | 0.00 | - | 6 | 11 | 72.17% |
| SPXL240719C00099000 | 2024-05-03 10:08AM EDT | 99.00 | 25.80 | 34.60 | 38.20 | 0.00 | - | 1 | 28 | 70.46% |
| SPXL240719C00100000 | 2024-05-23 1:56PM EDT | 100.00 | 34.82 | 33.60 | 37.20 | 0.00 | - | 10 | 146 | 68.77% |
| SPXL240719C00105000 | 2024-04-23 11:25AM EDT | 105.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 0.00% |
| SPXL240719C00110000 | 2024-05-17 12:31PM EDT | 110.00 | 26.91 | 24.50 | 26.60 | 0.00 | - | 8 | 283 | 46.96% |
| SPXL240719C00112000 | 2024-05-17 2:49PM EDT | 112.00 | 24.22 | 22.10 | 26.00 | 0.00 | - | 4 | 4 | 55.46% |
| SPXL240719C00113000 | 2024-05-03 10:22AM EDT | 113.00 | 13.90 | 21.40 | 25.10 | 0.00 | - | 1 | 0 | 54.48% |
| SPXL240719C00114000 | 2024-05-03 9:31AM EDT | 114.00 | 14.00 | 20.40 | 24.30 | 0.00 | - | 11 | 10 | 54.19% |
| SPXL240719C00115000 | 2024-05-20 3:54PM EDT | 115.00 | 20.90 | 19.70 | 22.80 | 0.00 | - | 5 | 272 | 48.93% |
| SPXL240719C00117000 | 2024-05-02 2:38PM EDT | 117.00 | 9.50 | 17.80 | 21.50 | 0.00 | - | 5 | 8 | 50.32% |
| SPXL240719C00118000 | 2024-05-22 9:36AM EDT | 118.00 | 19.80 | 16.90 | 20.60 | 0.00 | - | 1 | 7 | 49.21% |
| SPXL240719C00119000 | 2024-05-07 11:06AM EDT | 119.00 | 14.00 | 16.10 | 19.90 | 0.00 | - | 1 | 3 | 49.32% |
| SPXL240719C00120000 | 2024-05-23 3:56PM EDT | 120.00 | 15.88 | 15.30 | 19.00 | 0.00 | - | 6 | 335 | 48.12% |
| SPXL240719C00121000 | 2024-05-23 3:54PM EDT | 121.00 | 14.94 | 14.20 | 18.20 | 0.00 | - | 10 | 9 | 47.49% |
| SPXL240719C00122000 | 2024-05-17 1:31PM EDT | 122.00 | 16.20 | 13.70 | 17.30 | 0.00 | - | 14 | 51 | 46.23% |
| SPXL240719C00123000 | 2024-05-03 2:44PM EDT | 123.00 | 8.80 | 13.10 | 16.50 | 0.00 | - | 10 | 9 | 45.50% |
| SPXL240719C00124000 | 2024-05-17 1:17PM EDT | 124.00 | 14.64 | 12.60 | 16.00 | 0.00 | - | 14 | 14 | 46.37% |
| SPXL240719C00125000 | 2024-05-23 2:26PM EDT | 125.00 | 11.10 | 12.50 | 13.20 | 0.00 | - | 10 | 455 | 34.42% |
| SPXL240719C00130000 | 2024-05-24 10:33AM EDT | 130.00 | 9.60 | 8.60 | 10.70 | +1.00 | +11.63% | 11 | 231 | 37.88% |
| SPXL240719C00135000 | 2024-05-24 10:27AM EDT | 135.00 | 6.44 | 6.10 | 6.50 | +0.79 | +13.98% | 26 | 176 | 30.38% |
| SPXL240719C00140000 | 2024-05-24 10:10AM EDT | 140.00 | 3.85 | 3.70 | 4.00 | +0.20 | +5.48% | 14 | 791 | 28.39% |
| SPXL240719C00145000 | 2024-05-24 10:26AM EDT | 145.00 | 2.32 | 2.05 | 2.30 | +0.14 | +6.42% | 15 | 459 | 27.21% |
| SPXL240719C00150000 | 2024-05-23 2:09PM EDT | 150.00 | 1.20 | 1.10 | 1.25 | 0.00 | - | 13 | 134 | 26.59% |
| SPXL240719C00155000 | 2024-05-24 9:51AM EDT | 155.00 | 0.60 | 0.55 | 0.65 | -0.30 | -33.33% | 5 | 136 | 26.29% |
| SPXL240719C00160000 | 2024-05-16 11:48AM EDT | 160.00 | 0.93 | 0.00 | 2.45 | 0.00 | - | 2 | 49 | 45.50% |
| SPXL240719C00165000 | 2024-05-22 2:38PM EDT | 165.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 2 | 51 | 38.51% |
| SPXL240719C00170000 | 2024-05-22 1:00PM EDT | 170.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 36.28% |
| SPXL240719C00175000 | 2024-05-03 11:44AM EDT | 175.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 10 | 5 | 57.46% |
| SPXL240719C00180000 | 2024-03-21 10:13AM EDT | 180.00 | 1.03 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 43.07% |
| SPXL240719C00185000 | 2024-03-08 12:20PM EDT | 185.00 | 0.55 | 0.25 | 0.90 | 0.00 | - | 1 | 1 | 52.20% |
| SPXL240719C00190000 | 2024-03-21 12:57PM EDT | 190.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | - | 1 | 49.27% |
| SPXL240719C00195000 | 2024-03-26 10:51AM EDT | 195.00 | 0.31 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 58.25% |
| SPXL240719C00200000 | 2024-05-23 3:59PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 68 | 39.65% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240719P00050000 | 2024-05-23 1:25PM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 78 | 294 | 102.34% |
| SPXL240719P00055000 | 2024-04-15 3:57PM EDT | 55.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 1 | 96 | 103.91% |
| SPXL240719P00060000 | 2024-05-23 11:06AM EDT | 60.00 | 0.17 | 0.00 | 2.05 | 0.00 | - | 76 | 104 | 128.03% |
| SPXL240719P00065000 | 2024-05-15 3:55PM EDT | 65.00 | 0.42 | 0.00 | 2.00 | 0.00 | - | 3 | 91 | 116.26% |
| SPXL240719P00070000 | 2024-05-23 3:26PM EDT | 70.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 17 | 189 | 109.28% |
| SPXL240719P00075000 | 2024-05-15 9:30AM EDT | 75.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 50 | 80.52% |
| SPXL240719P00076000 | 2024-05-06 3:59PM EDT | 76.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 10 | 13 | 78.91% |
| SPXL240719P00077000 | 2024-05-17 11:26AM EDT | 77.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 77.34% |
| SPXL240719P00080000 | 2024-05-23 1:25PM EDT | 80.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 4 | 59 | 64.84% |
| SPXL240719P00082000 | 2024-02-26 12:06PM EDT | 82.00 | 1.90 | 0.80 | 1.50 | 0.00 | - | 1 | 1 | 86.65% |
| SPXL240719P00083000 | 2024-03-18 1:33PM EDT | 83.00 | 0.80 | 2.05 | 2.60 | 0.00 | - | 1 | 1 | 102.03% |
| SPXL240719P00084000 | 2024-05-10 9:31AM EDT | 84.00 | 0.25 | 0.10 | 0.80 | 0.00 | - | 33 | 17 | 68.26% |
| SPXL240719P00085000 | 2024-05-22 12:42PM EDT | 85.00 | 0.41 | 0.15 | 0.80 | 0.00 | - | 6 | 45 | 67.48% |
| SPXL240719P00086000 | 2024-04-12 12:48PM EDT | 86.00 | 2.15 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 66.02% |
| SPXL240719P00087000 | 2024-04-08 11:45AM EDT | 87.00 | 1.62 | 0.40 | 1.15 | 0.00 | - | 1 | 2 | 71.36% |
| SPXL240719P00088000 | 2024-02-02 10:38AM EDT | 88.00 | 4.10 | 2.05 | 2.25 | 0.00 | - | 1 | 1 | 90.23% |
| SPXL240719P00089000 | 2023-12-06 1:56PM EDT | 89.00 | 9.70 | 7.10 | 7.40 | 0.00 | - | 18 | 28 | 136.16% |
| SPXL240719P00090000 | 2024-05-23 3:57PM EDT | 90.00 | 0.55 | 0.25 | 0.90 | 0.00 | - | 1 | 119 | 62.70% |
| SPXL240719P00091000 | 2024-05-07 10:46AM EDT | 91.00 | 0.97 | 0.30 | 0.95 | 0.00 | - | 1 | 4 | 62.31% |
| SPXL240719P00092000 | 2024-04-01 3:44PM EDT | 92.00 | 1.70 | 1.00 | 2.30 | 0.00 | - | 1 | 26 | 76.88% |
| SPXL240719P00093000 | 2024-05-02 9:55AM EDT | 93.00 | 2.17 | 0.35 | 1.00 | 0.00 | - | 3 | 12 | 60.43% |
| SPXL240719P00094000 | 2024-04-04 3:47PM EDT | 94.00 | 2.60 | 0.80 | 1.55 | 0.00 | - | 1 | 2 | 67.16% |
| SPXL240719P00095000 | 2024-05-17 10:00AM EDT | 95.00 | 0.68 | 0.55 | 1.05 | 0.00 | - | 1 | 121 | 59.81% |
| SPXL240719P00096000 | 2024-04-22 10:38AM EDT | 96.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL240719P00097000 | 2024-05-07 1:02PM EDT | 97.00 | 1.25 | 0.50 | 1.10 | 0.00 | - | 6 | 74 | 56.91% |
| SPXL240719P00098000 | 2024-04-15 1:53PM EDT | 98.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| SPXL240719P00099000 | 2024-05-03 11:27AM EDT | 99.00 | 2.10 | 0.55 | 1.15 | 0.00 | - | 2 | 8 | 54.83% |
| SPXL240719P00100000 | 2024-05-22 11:42AM EDT | 100.00 | 0.67 | 0.00 | 2.85 | 0.00 | - | 2 | 578 | 61.08% |
| SPXL240719P00105000 | 2024-05-24 10:47AM EDT | 105.00 | 0.87 | 0.70 | 1.05 | +0.04 | +5.06% | 1 | 167 | 49.07% |
| SPXL240719P00106000 | 2024-05-07 1:47PM EDT | 106.00 | 2.10 | 0.75 | 1.50 | 0.00 | - | 1 | 2 | 52.71% |
| SPXL240719P00108000 | 2024-05-01 10:40AM EDT | 108.00 | 5.00 | 0.75 | 1.70 | 0.00 | - | - | 1 | 51.66% |
| SPXL240719P00110000 | 2024-05-24 10:24AM EDT | 110.00 | 1.30 | 1.20 | 1.35 | +0.15 | +13.04% | 20 | 350 | 45.20% |
| SPXL240719P00111000 | 2024-05-22 12:24PM EDT | 111.00 | 1.15 | 1.25 | 1.40 | 0.00 | - | 2 | 3 | 44.24% |
| SPXL240719P00112000 | 2024-05-10 10:49AM EDT | 112.00 | 2.40 | 1.35 | 1.50 | 0.00 | - | 3 | 4 | 43.71% |
| SPXL240719P00113000 | 2024-05-10 10:51AM EDT | 113.00 | 2.58 | 1.40 | 1.60 | 0.00 | - | 6 | 7 | 43.14% |
| SPXL240719P00114000 | 2024-05-10 10:51AM EDT | 114.00 | 2.73 | 0.00 | 2.75 | 0.00 | - | 2 | 2 | 50.76% |
| SPXL240719P00115000 | 2024-05-23 9:40AM EDT | 115.00 | 1.50 | 0.00 | 2.70 | 0.00 | - | 3 | 106 | 48.72% |
| SPXL240719P00116000 | 2024-05-17 3:55PM EDT | 116.00 | 1.85 | 1.70 | 1.90 | 0.00 | - | 3 | 5 | 41.08% |
| SPXL240719P00117000 | 2024-05-10 3:29PM EDT | 117.00 | 3.20 | 1.85 | 2.05 | 0.00 | - | 1 | 2 | 40.67% |
| SPXL240719P00118000 | 2024-05-15 11:20AM EDT | 118.00 | 2.33 | 2.00 | 2.15 | 0.00 | - | 4 | 10 | 39.84% |
| SPXL240719P00119000 | 2024-05-13 9:34AM EDT | 119.00 | 3.32 | 2.15 | 2.30 | 0.00 | - | 3 | 4 | 39.32% |
| SPXL240719P00120000 | 2024-05-23 3:20PM EDT | 120.00 | 2.90 | 2.25 | 2.45 | 0.00 | - | 4 | 254 | 38.72% |
| SPXL240719P00121000 | 2024-05-10 10:51AM EDT | 121.00 | 4.20 | 1.50 | 2.60 | 0.00 | - | 1 | 4 | 38.06% |
| SPXL240719P00122000 | 2024-05-23 1:30PM EDT | 122.00 | 2.55 | 2.60 | 2.80 | 0.00 | - | 1 | 3 | 37.66% |
| SPXL240719P00123000 | 2024-05-07 9:39AM EDT | 123.00 | 6.08 | 2.80 | 3.00 | 0.00 | - | 30 | 30 | 37.17% |
| SPXL240719P00124000 | 2024-05-23 12:16PM EDT | 124.00 | 2.75 | 3.00 | 3.20 | 0.00 | - | 4 | 7 | 36.61% |
| SPXL240719P00125000 | 2024-05-24 10:37AM EDT | 125.00 | 3.23 | 3.20 | 3.40 | -1.07 | -24.88% | 7 | 269 | 35.99% |
| SPXL240719P00130000 | 2024-05-23 3:50PM EDT | 130.00 | 5.80 | 4.50 | 4.80 | 0.00 | - | 12 | 167 | 33.76% |
| SPXL240719P00135000 | 2024-05-24 10:26AM EDT | 135.00 | 6.42 | 6.40 | 7.00 | -1.58 | -19.75% | 21 | 141 | 33.07% |
| SPXL240719P00140000 | 2024-05-24 10:33AM EDT | 140.00 | 9.00 | 8.80 | 9.50 | +0.60 | +7.14% | 3 | 184 | 31.17% |
| SPXL240719P00145000 | 2024-05-23 2:19PM EDT | 145.00 | 14.00 | 10.50 | 14.40 | 0.00 | - | 2 | 42 | 38.71% |
| SPXL240719P00150000 | 2024-05-20 9:52AM EDT | 150.00 | 15.00 | 14.50 | 18.60 | 0.00 | - | 2 | 20 | 41.43% |
| SPXL240719P00155000 | 2024-04-12 1:28PM EDT | 155.00 | 32.17 | 23.30 | 28.00 | 0.00 | - | 5 | 0 | 58.80% |
| SPXL240719P00160000 | 2024-04-17 12:58PM EDT | 160.00 | 44.20 | 22.60 | 26.90 | 0.00 | - | 1 | 0 | 42.16% |
| SPXL240719P00170000 | 2024-04-17 12:57PM EDT | 170.00 | 54.10 | 32.50 | 36.70 | 0.00 | - | 1 | 0 | 49.76% |
| SPXL240719P00175000 | 2024-04-17 12:57PM EDT | 175.00 | 59.10 | 37.50 | 41.70 | 0.00 | - | 2 | 0 | 53.91% |
© 2024 Yahoo. Todos os direitos reservados.