Mercado fechará em 1 h 1 min
BOVESPA
122.484,72 +153,33 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.453,74 -150,31 (-0,29%) PETROLEO CRU
80,82 -0,01 (-0,01%) OURO
2.310,60 -20,20 (-0,87%) Bitcoin USD
60.883,64 -1.290,16 (-2,08%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:59PM EDT. Mercado aberto.
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240802C00110000 | 2024-06-25 3:59PM EDT | 110.00 | 37.88 | 35.60 | 39.60 | 0.00 | - | 1 | 2 | 64.36% |
| SPXL240802C00133000 | 2024-06-18 1:56PM EDT | 133.00 | 18.05 | 14.40 | 18.20 | 0.00 | - | - | 1 | 55.44% |
| SPXL240802C00135000 | 2024-06-18 1:08PM EDT | 135.00 | 16.72 | 12.70 | 16.40 | 0.00 | - | - | 2 | 52.47% |
| SPXL240802C00140000 | 2024-06-21 12:47PM EDT | 140.00 | 11.05 | 10.50 | 10.80 | 0.00 | - | 14 | 14 | 38.04% |
| SPXL240802C00141000 | 2024-06-14 9:30AM EDT | 141.00 | 7.88 | 9.70 | 10.20 | 0.00 | - | - | 2 | 38.10% |
| SPXL240802C00144000 | 2024-06-25 10:31AM EDT | 144.00 | 7.98 | 7.90 | 8.10 | 0.00 | - | 2 | 8 | 35.95% |
| SPXL240802C00147500 | 2024-06-20 9:37AM EDT | 147.50 | 8.05 | 5.80 | 6.00 | 0.00 | - | - | 15 | 34.03% |
| SPXL240802C00148000 | 2024-06-20 11:19AM EDT | 148.00 | 7.76 | 4.00 | 5.80 | 0.00 | - | 1 | 0 | 34.17% |
| SPXL240802C00149000 | 2024-06-18 1:50PM EDT | 149.00 | 7.10 | 5.00 | 5.40 | 0.00 | - | - | 1 | 34.34% |
| SPXL240802C00151000 | 2024-06-20 10:12AM EDT | 151.00 | 6.00 | 4.20 | 4.50 | 0.00 | - | - | 1 | 33.76% |
| SPXL240802C00153000 | 2024-06-24 12:58PM EDT | 153.00 | 4.20 | 3.30 | 3.70 | 0.00 | - | 1 | 295 | 33.19% |
| SPXL240802C00155000 | 2024-06-18 1:14PM EDT | 155.00 | 3.85 | 2.65 | 2.90 | 0.00 | - | - | 1 | 32.06% |
| SPXL240802C00159000 | 2024-06-21 3:54PM EDT | 159.00 | 2.30 | 1.65 | 1.85 | 0.00 | - | 4 | 1 | 31.37% |
| SPXL240802C00160000 | 2024-06-17 11:30AM EDT | 160.00 | 1.50 | 1.45 | 1.65 | 0.00 | - | - | 1 | 31.29% |
| SPXL240802C00165000 | 2024-06-17 3:57PM EDT | 165.00 | 1.20 | 0.75 | 0.90 | 0.00 | - | - | 1 | 30.96% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240802P00080000 | 2024-06-14 10:15AM EDT | 80.00 | 0.41 | 0.00 | 0.95 | 0.00 | - | - | 1 | 102.83% |
| SPXL240802P00095000 | 2024-06-14 2:31PM EDT | 95.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | - | 10 | 74.56% |
| SPXL240802P00100000 | 2024-06-21 2:22PM EDT | 100.00 | 0.50 | 0.05 | 1.60 | 0.00 | - | 3 | 23 | 77.54% |
| SPXL240802P00120000 | 2024-06-17 9:30AM EDT | 120.00 | 1.35 | 0.40 | 2.25 | 0.00 | - | - | 1 | 52.73% |
| SPXL240802P00125000 | 2024-06-14 9:30AM EDT | 125.00 | 1.85 | 1.10 | 1.30 | 0.00 | - | - | 1 | 44.45% |
| SPXL240802P00130000 | 2024-06-24 1:20PM EDT | 130.00 | 1.65 | 1.55 | 1.80 | 0.00 | - | 1 | 4 | 40.97% |
| SPXL240802P00132000 | 2024-06-24 12:01PM EDT | 132.00 | 1.75 | 1.50 | 2.00 | 0.00 | - | 2 | 3 | 39.16% |
| SPXL240802P00133000 | 2024-06-18 1:27PM EDT | 133.00 | 2.04 | 1.75 | 2.15 | 0.00 | - | 2 | 4 | 38.55% |
| SPXL240802P00135000 | 2024-06-18 3:26PM EDT | 135.00 | 2.55 | 2.25 | 2.90 | 0.00 | - | - | 2 | 40.20% |
| SPXL240802P00136000 | 2024-06-17 2:11PM EDT | 136.00 | 2.33 | 1.60 | 2.85 | 0.00 | - | 10 | 20 | 37.94% |
| SPXL240802P00138000 | 2024-06-20 9:47AM EDT | 138.00 | 2.65 | 2.90 | 3.10 | 0.00 | - | - | 3 | 35.61% |
| SPXL240802P00138500 | 2024-06-20 9:56AM EDT | 138.50 | 2.65 | 3.00 | 3.20 | 0.00 | - | - | 1 | 35.23% |
| SPXL240802P00140000 | 2024-06-26 9:31AM EDT | 140.00 | 3.51 | 3.40 | 3.60 | +0.06 | +1.74% | 2 | 23 | 34.52% |
| SPXL240802P00142500 | 2024-06-17 2:07PM EDT | 142.50 | 4.20 | 4.20 | 4.40 | 0.00 | - | 2 | 4 | 33.55% |
| SPXL240802P00143000 | 2024-06-21 2:13PM EDT | 143.00 | 4.90 | 4.30 | 4.60 | 0.00 | - | 39 | 40 | 33.47% |
| SPXL240802P00143500 | 2024-06-17 2:07PM EDT | 143.50 | 4.75 | 4.50 | 6.00 | 0.00 | - | - | 2 | 39.92% |
| SPXL240802P00144000 | 2024-06-21 12:21PM EDT | 144.00 | 4.89 | 4.70 | 4.90 | 0.00 | - | 4 | 3 | 32.70% |
| SPXL240802P00144500 | 2024-06-18 11:05AM EDT | 144.50 | 5.33 | 4.80 | 5.10 | 0.00 | - | - | 40 | 32.53% |
| SPXL240802P00145000 | 2024-06-14 12:52PM EDT | 145.00 | 7.00 | 5.00 | 5.20 | 0.00 | - | - | 6 | 31.81% |
| SPXL240802P00145500 | 2024-06-25 1:47PM EDT | 145.50 | 5.70 | 5.30 | 5.90 | 0.00 | - | 20 | 42 | 34.25% |
| SPXL240802P00146500 | 2024-06-21 1:42PM EDT | 146.50 | 6.51 | 5.70 | 6.30 | 0.00 | - | 6 | 6 | 33.68% |
| SPXL240802P00147500 | 2024-06-20 1:36PM EDT | 147.50 | 7.30 | 6.10 | 6.40 | 0.00 | - | - | 0 | 31.40% |
| SPXL240802P00149000 | 2024-06-20 3:52PM EDT | 149.00 | 7.10 | 6.90 | 7.50 | 0.00 | - | - | 3 | 32.75% |
| SPXL240802P00150000 | 2024-06-17 3:39PM EDT | 150.00 | 7.10 | 7.40 | 7.60 | 0.00 | - | - | 1 | 30.09% |
| SPXL240802P00154000 | 2024-06-17 3:15PM EDT | 154.00 | 9.75 | 9.70 | 10.20 | 0.00 | - | - | 10 | 29.80% |
| SPXL240802P00155000 | 2024-06-20 12:34PM EDT | 155.00 | 11.00 | 10.50 | 10.80 | 0.00 | - | - | 0 | 29.04% |
© 2024 Yahoo. Todos os direitos reservados.