Mercado abrirá em 9 h 46 min
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,92 +0,38 (+0,47%) OURO
2.337,00 -2,60 (-0,11%) Bitcoin USD
63.409,20 +2.640,27 (+4,34%)
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 comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240816C00135000 | 2024-06-25 12:33PM EDT | 135.00 | 15.00 | 12.90 | 17.20 | +15.00 | - | - | 2 | 53.65% |
| SPXL240816C00136000 | 2024-06-21 9:54AM EDT | 136.00 | 14.53 | 12.00 | 16.00 | 0.00 | - | 9 | 9 | 50.51% |
| SPXL240816C00137000 | 2024-06-27 10:00AM EDT | 137.00 | 15.10 | 11.10 | 15.40 | +15.10 | - | - | 1 | 50.57% |
| SPXL240816C00139000 | 2024-06-28 3:37PM EDT | 139.00 | 12.10 | 11.40 | 12.10 | +12.10 | - | 3 | 1 | 39.62% |
| SPXL240816C00140000 | 2024-06-21 12:18PM EDT | 140.00 | 12.93 | 9.00 | 12.50 | 0.00 | - | 2 | 2 | 44.71% |
| SPXL240816C00141000 | 2024-06-27 2:34PM EDT | 141.00 | 11.30 | 9.60 | 10.70 | +11.30 | - | - | 5 | 38.51% |
| SPXL240816C00142000 | 2024-06-28 11:34AM EDT | 142.00 | 12.10 | 8.40 | 10.00 | +12.10 | - | 6 | 0 | 37.84% |
| SPXL240816C00145000 | 2024-06-20 10:49AM EDT | 145.00 | 10.08 | 7.10 | 8.10 | 0.00 | - | - | 1 | 36.27% |
| SPXL240816C00146000 | 2024-06-27 10:42AM EDT | 146.00 | 8.90 | 7.00 | 7.50 | +8.90 | - | - | 16 | 35.73% |
| SPXL240816C00147000 | 2024-06-28 3:51PM EDT | 147.00 | 7.30 | 6.10 | 8.90 | -0.60 | -7.59% | 6 | 5 | 44.65% |
| SPXL240816C00148000 | 2024-06-28 3:35PM EDT | 148.00 | 6.30 | 6.10 | 6.40 | +6.30 | - | 33 | 9 | 34.82% |
| SPXL240816C00149000 | 2024-06-28 1:32PM EDT | 149.00 | 6.70 | 5.00 | 5.90 | +6.70 | - | 5 | 2 | 34.45% |
| SPXL240816C00150000 | 2024-06-28 10:10AM EDT | 150.00 | 8.00 | 4.20 | 5.40 | +1.90 | +31.15% | 1 | 39 | 33.97% |
| SPXL240816C00151000 | 2024-06-28 3:31PM EDT | 151.00 | 5.00 | 4.70 | 5.00 | +5.00 | - | 29 | 0 | 33.88% |
| SPXL240816C00152000 | 2024-06-27 12:11PM EDT | 152.00 | 5.26 | 4.30 | 4.50 | +5.26 | - | - | 1 | 33.17% |
| SPXL240816C00154000 | 2024-06-25 10:35AM EDT | 154.00 | 4.30 | 3.50 | 3.80 | +4.30 | - | - | 1 | 32.94% |
| SPXL240816C00155000 | 2024-06-24 2:18PM EDT | 155.00 | 4.10 | 1.90 | 5.30 | 0.00 | - | 2 | 2 | 42.16% |
| SPXL240816C00157000 | 2024-06-28 10:00AM EDT | 157.00 | 3.90 | 2.55 | 4.10 | +3.90 | - | 2 | 0 | 39.08% |
| SPXL240816C00158000 | 2024-06-28 10:00AM EDT | 158.00 | 3.60 | 2.30 | 2.55 | +3.60 | - | 1 | 1 | 31.95% |
| SPXL240816C00159000 | 2024-06-25 2:13PM EDT | 159.00 | 2.66 | 2.05 | 2.25 | 0.00 | - | 1 | 3 | 31.46% |
| SPXL240816C00160000 | 2024-06-27 3:22PM EDT | 160.00 | 2.40 | 0.85 | 2.05 | 0.00 | - | 1 | 652 | 31.47% |
| SPXL240816C00161000 | 2024-06-25 3:35PM EDT | 161.00 | 2.20 | 0.65 | 1.85 | +2.20 | - | - | 6 | 31.38% |
| SPXL240816C00163000 | 2024-06-24 11:31AM EDT | 163.00 | 2.30 | 0.30 | 1.50 | 0.00 | - | 2 | 2 | 31.24% |
Opções de vendapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240816P00135000 | 2024-06-28 3:33PM EDT | 135.00 | 3.30 | 3.10 | 3.40 | +0.40 | +13.79% | 21 | 6 | 38.34% |
| SPXL240816P00136000 | 2024-06-28 12:14PM EDT | 136.00 | 3.00 | 3.30 | 3.60 | +3.00 | - | 2 | 10 | 37.67% |
| SPXL240816P00137000 | 2024-06-28 11:06AM EDT | 137.00 | 3.00 | 1.55 | 3.80 | +3.00 | - | 2 | 1 | 36.94% |
| SPXL240816P00138000 | 2024-06-28 10:16AM EDT | 138.00 | 2.81 | 3.80 | 5.70 | +2.81 | - | 10 | 1 | 45.19% |
| SPXL240816P00140000 | 2024-06-28 3:33PM EDT | 140.00 | 4.60 | 2.35 | 5.00 | +4.60 | - | 27 | 12 | 37.43% |
| SPXL240816P00141000 | 2024-06-27 2:02PM EDT | 141.00 | 4.50 | 4.60 | 5.00 | +4.50 | - | - | 1 | 35.34% |
| SPXL240816P00142000 | 2024-06-26 3:54PM EDT | 142.00 | 4.70 | 3.00 | 5.30 | +4.70 | - | - | 1 | 34.71% |
| SPXL240816P00144000 | 2024-06-27 1:35PM EDT | 144.00 | 5.10 | 5.50 | 6.00 | +5.10 | - | - | 1 | 33.67% |
| SPXL240816P00145000 | 2024-06-28 12:30PM EDT | 145.00 | 5.29 | 4.10 | 6.40 | -0.41 | -7.19% | 3 | 57 | 33.25% |
| SPXL240816P00146000 | 2024-06-28 3:20PM EDT | 146.00 | 6.30 | 6.50 | 6.80 | -0.30 | -4.55% | 3 | 13 | 32.72% |
| SPXL240816P00147000 | 2024-06-28 3:31PM EDT | 147.00 | 6.80 | 6.90 | 8.00 | +6.80 | - | 3 | 2 | 35.90% |
| SPXL240816P00148000 | 2024-06-28 3:31PM EDT | 148.00 | 7.20 | 7.40 | 7.80 | +7.20 | - | 5 | 20 | 32.29% |
| SPXL240816P00149000 | 2024-06-28 1:30PM EDT | 149.00 | 7.20 | 6.00 | 8.60 | +7.20 | - | 2 | 0 | 33.35% |
| SPXL240816P00150000 | 2024-06-28 2:36PM EDT | 150.00 | 7.90 | 6.70 | 8.80 | +7.90 | - | 41 | 0 | 31.41% |
© 2024 Yahoo. Todos os direitos reservados.