Mercado abrirá em 8 hs
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
81,23 +0,40 (+0,49%) OURO
2.327,90 -2,90 (-0,12%) Bitcoin USD
61.719,45 +366,24 (+0,60%)
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 comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240726C00115000 | 2024-06-20 10:17AM EDT | 115.00 | 34.94 | 30.60 | 35.00 | 0.00 | - | - | 19 | 61.82% |
| SPXL240726C00125000 | 2024-06-11 11:18AM EDT | 125.00 | 15.40 | 21.10 | 25.40 | 0.00 | - | - | 10 | 50.61% |
| SPXL240726C00129000 | 2024-06-11 1:18PM EDT | 129.00 | 12.88 | 17.40 | 21.80 | 0.00 | - | - | 3 | 65.99% |
| SPXL240726C00130000 | 2024-06-20 1:11PM EDT | 130.00 | 19.13 | 16.50 | 20.90 | 0.00 | - | 16 | 18 | 64.54% |
| SPXL240726C00132000 | 2024-06-12 3:31PM EDT | 132.00 | 13.75 | 14.80 | 19.10 | 0.00 | - | - | 1 | 61.55% |
| SPXL240726C00133000 | 2024-06-18 12:10PM EDT | 133.00 | 17.70 | 13.90 | 18.30 | 0.00 | - | - | 0 | 60.72% |
| SPXL240726C00134000 | 2024-06-20 10:19AM EDT | 134.00 | 19.10 | 13.10 | 17.00 | 0.00 | - | - | 2 | 56.27% |
| SPXL240726C00135000 | 2024-06-25 2:24PM EDT | 135.00 | 14.01 | 12.60 | 16.00 | 0.00 | - | 2 | 27 | 53.98% |
| SPXL240726C00138000 | 2024-06-12 11:54AM EDT | 138.00 | 10.83 | 11.50 | 14.00 | 0.00 | - | - | 3 | 53.66% |
| SPXL240726C00138500 | 2024-06-07 1:47PM EDT | 138.50 | 7.30 | 9.70 | 12.30 | 0.00 | - | 4 | 2 | 44.52% |
| SPXL240726C00139000 | 2024-06-21 12:45PM EDT | 139.00 | 11.67 | 10.60 | 12.60 | 0.00 | - | 14 | 14 | 48.60% |
| SPXL240726C00139500 | 2024-06-18 10:20AM EDT | 139.50 | 12.75 | 8.70 | 11.40 | 0.00 | - | 1 | 1 | 42.82% |
| SPXL240726C00140000 | 2024-06-25 3:17PM EDT | 140.00 | 10.63 | 9.00 | 12.30 | 0.00 | - | 1 | 5 | 50.60% |
| SPXL240726C00140500 | 2024-06-24 3:49PM EDT | 140.50 | 9.70 | 9.80 | 11.90 | 0.00 | - | 1 | 63 | 49.95% |
| SPXL240726C00142000 | 2024-06-18 11:13AM EDT | 142.00 | 10.22 | 8.80 | 10.00 | 0.00 | - | 1 | 2 | 43.59% |
| SPXL240726C00143000 | 2024-06-25 10:07AM EDT | 143.00 | 7.80 | 7.10 | 8.90 | 0.00 | - | 6 | 1 | 40.36% |
| SPXL240726C00144000 | 2024-06-25 10:07AM EDT | 144.00 | 7.40 | 6.00 | 7.80 | 0.00 | - | 6 | 9 | 37.07% |
| SPXL240726C00145000 | 2024-06-25 2:29PM EDT | 145.00 | 6.90 | 6.40 | 8.70 | 0.00 | - | 6 | 15 | 45.62% |
| SPXL240726C00146000 | 2024-06-20 1:37PM EDT | 146.00 | 6.85 | 4.30 | 6.50 | 0.00 | - | 6 | 8 | 35.61% |
| SPXL240726C00147000 | 2024-06-24 10:09AM EDT | 147.00 | 7.00 | 5.50 | 7.30 | 0.00 | - | 1 | 1 | 43.16% |
| SPXL240726C00148000 | 2024-06-25 2:29PM EDT | 148.00 | 5.20 | 4.00 | 7.10 | 0.00 | - | 2 | 13 | 44.70% |
| SPXL240726C00149000 | 2024-06-24 2:08PM EDT | 149.00 | 4.62 | 3.30 | 5.70 | 0.00 | - | 5 | 25 | 39.06% |
| SPXL240726C00150000 | 2024-06-25 1:54PM EDT | 150.00 | 3.90 | 4.00 | 5.90 | 0.00 | - | 6 | 55 | 42.70% |
| SPXL240726C00151000 | 2024-06-25 12:51PM EDT | 151.00 | 3.40 | 2.10 | 4.50 | 0.00 | - | 10 | 4 | 36.73% |
| SPXL240726C00153000 | 2024-06-20 2:55PM EDT | 153.00 | 4.00 | 2.85 | 5.00 | 0.00 | - | - | 1 | 44.10% |
| SPXL240726C00155000 | 2024-06-25 10:48AM EDT | 155.00 | 2.16 | 2.25 | 3.40 | 0.00 | - | 2 | 2 | 38.20% |
| SPXL240726C00165000 | 2024-06-24 2:25PM EDT | 165.00 | 0.67 | 0.25 | 1.15 | 0.00 | - | 15 | 16 | 36.52% |
| SPXL240726C00170000 | 2024-06-17 10:55AM EDT | 170.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | - | 1 | 45.24% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240726P00110000 | 2024-06-21 9:38AM EDT | 110.00 | 0.75 | 0.10 | 1.60 | 0.00 | - | 36 | 36 | 68.80% |
| SPXL240726P00124000 | 2024-06-13 2:32PM EDT | 124.00 | 1.12 | 0.00 | 1.90 | 0.00 | - | 15 | 15 | 58.08% |
| SPXL240726P00125000 | 2024-06-25 2:32PM EDT | 125.00 | 0.90 | 0.70 | 0.95 | 0.00 | - | 1 | 17 | 45.17% |
| SPXL240726P00126000 | 2024-06-25 11:56AM EDT | 126.00 | 1.00 | 0.75 | 3.00 | 0.00 | - | 1 | 1 | 54.03% |
| SPXL240726P00128000 | 2024-06-06 11:01AM EDT | 128.00 | 3.00 | 0.00 | 1.15 | 0.00 | - | - | 1 | 42.60% |
| SPXL240726P00130000 | 2024-06-24 10:56AM EDT | 130.00 | 1.36 | 0.35 | 3.40 | 0.00 | - | 2 | 6 | 59.52% |
| SPXL240726P00131000 | 2024-06-11 9:47AM EDT | 131.00 | 4.00 | 1.20 | 1.55 | 0.00 | - | - | 1 | 41.52% |
| SPXL240726P00132000 | 2024-06-24 10:16AM EDT | 132.00 | 1.70 | 0.35 | 1.60 | 0.00 | - | 1 | 8 | 40.16% |
| SPXL240726P00133000 | 2024-06-20 9:42AM EDT | 133.00 | 1.37 | 0.00 | 3.70 | 0.00 | - | 1 | 4 | 55.30% |
| SPXL240726P00134000 | 2024-06-25 9:43AM EDT | 134.00 | 1.90 | 0.95 | 1.80 | 0.00 | - | 1 | 2 | 38.21% |
| SPXL240726P00134500 | 2024-06-21 9:45AM EDT | 134.50 | 2.50 | 1.05 | 2.90 | 0.00 | - | 1 | 1 | 46.03% |
| SPXL240726P00135000 | 2024-06-25 1:02PM EDT | 135.00 | 2.30 | 1.15 | 1.95 | 0.00 | - | 1 | 2 | 37.54% |
| SPXL240726P00135500 | 2024-06-13 1:46PM EDT | 135.50 | 3.10 | 1.15 | 2.05 | 0.00 | - | 2 | 0 | 37.37% |
| SPXL240726P00136500 | 2024-06-11 9:57AM EDT | 136.50 | 6.21 | 2.00 | 2.40 | 0.00 | - | - | 2 | 38.06% |
| SPXL240726P00137500 | 2024-06-11 9:47AM EDT | 137.50 | 6.50 | 1.30 | 2.45 | 0.00 | - | - | 10 | 36.35% |
| SPXL240726P00138000 | 2024-06-25 3:44PM EDT | 138.00 | 2.46 | 1.50 | 2.60 | 0.00 | - | 1 | 50 | 36.39% |
| SPXL240726P00138500 | 2024-06-10 2:25PM EDT | 138.50 | 6.39 | 1.55 | 2.70 | 0.00 | - | - | 1 | 36.04% |
| SPXL240726P00139000 | 2024-06-20 3:16PM EDT | 139.00 | 2.97 | 1.05 | 3.40 | 0.00 | - | 3 | 13 | 39.75% |
| SPXL240726P00140000 | 2024-06-21 3:29PM EDT | 140.00 | 3.62 | 2.30 | 3.00 | 0.00 | - | 9 | 30 | 34.78% |
| SPXL240726P00141000 | 2024-06-25 12:19PM EDT | 141.00 | 3.50 | 2.00 | 3.30 | 0.00 | - | 2 | 2 | 34.46% |
| SPXL240726P00142000 | 2024-06-24 1:10PM EDT | 142.00 | 3.79 | 1.85 | 3.60 | 0.00 | - | 22 | 22 | 33.99% |
| SPXL240726P00144000 | 2024-06-17 3:01PM EDT | 144.00 | 4.30 | 2.65 | 4.40 | 0.00 | - | 7 | 7 | 33.83% |
| SPXL240726P00145000 | 2024-06-20 12:30PM EDT | 145.00 | 5.00 | 4.30 | 4.60 | 0.00 | - | 1 | 5 | 32.31% |
| SPXL240726P00146000 | 2024-06-25 9:46AM EDT | 146.00 | 5.40 | 3.50 | 6.90 | 0.00 | - | 1 | 1 | 43.04% |
| SPXL240726P00147000 | 2024-06-20 1:02PM EDT | 147.00 | 6.02 | 5.10 | 5.60 | 0.00 | - | - | 3 | 32.39% |
| SPXL240726P00148000 | 2024-06-21 11:13AM EDT | 148.00 | 5.95 | 5.40 | 7.60 | 0.00 | - | 16 | 6 | 40.96% |
| SPXL240726P00149000 | 2024-06-21 10:58AM EDT | 149.00 | 7.00 | 5.60 | 6.50 | 0.00 | - | 1 | 5 | 31.19% |
| SPXL240726P00155000 | 2024-06-21 9:45AM EDT | 155.00 | 11.05 | 9.50 | 11.90 | 0.00 | - | 1 | 1 | 40.50% |
| SPXL240726P00160000 | 2024-06-12 11:33AM EDT | 160.00 | 16.03 | 12.10 | 15.90 | 0.00 | - | - | 10 | 42.60% |
| SPXL240726P00165000 | 2024-06-21 11:16AM EDT | 165.00 | 18.50 | 16.10 | 20.40 | 0.00 | - | 1 | 1 | 46.36% |
| SPXL240726P00170000 | 2024-06-13 11:15AM EDT | 170.00 | 27.10 | 20.90 | 25.20 | 0.00 | - | 1 | 1 | 51.44% |
© 2024 Yahoo. Todos os direitos reservados.