Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.869,07 -258,03 (-0,38%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL250117C00030000 | 2024-05-15 1:26PM EDT | 30.00 | 106.00 | 103.40 | 107.70 | 0.00 | - | 1 | 317 | 129.00% |
| SPXL250117C00035000 | 2024-03-19 11:42AM EDT | 35.00 | 93.00 | 79.50 | 83.60 | 0.00 | - | 7 | 19 | 0.00% |
| SPXL250117C00040000 | 2024-01-16 4:31PM EDT | 40.00 | 64.38 | 78.60 | 83.50 | 0.00 | - | 15 | 0 | 0.00% |
| SPXL250117C00045000 | 2024-04-15 11:18AM EDT | 45.00 | 80.30 | 87.70 | 91.70 | 0.00 | - | 1 | 11 | 82.76% |
| SPXL250117C00050000 | 2024-05-15 10:36AM EDT | 50.00 | 84.80 | 84.10 | 88.40 | 0.00 | - | 1 | 112 | 68.12% |
| SPXL250117C00055000 | 2024-02-05 11:11AM EDT | 55.00 | 62.92 | 70.00 | 74.50 | 0.00 | - | 12 | 24 | 0.00% |
| SPXL250117C00060000 | 2024-05-08 12:08PM EDT | 60.00 | 68.85 | 75.00 | 79.10 | 0.00 | - | 60 | 61 | 66.97% |
| SPXL250117C00062000 | 2024-01-26 3:26PM EDT | 62.00 | 52.33 | 63.00 | 67.50 | 0.00 | - | 2 | 16 | 0.00% |
| SPXL250117C00063000 | 2023-09-21 10:22AM EDT | 63.00 | 30.91 | 22.00 | 26.50 | 0.00 | - | 10 | 5 | 0.00% |
| SPXL250117C00064000 | 2024-04-19 10:26AM EDT | 64.00 | 53.30 | 71.20 | 75.40 | 0.00 | - | 4 | 6 | 64.72% |
| SPXL250117C00065000 | 2024-05-15 12:53PM EDT | 65.00 | 72.00 | 70.50 | 74.50 | 0.00 | - | 1 | 48 | 65.36% |
| SPXL250117C00066000 | 2024-01-09 12:49PM EDT | 66.00 | 43.20 | 53.70 | 58.50 | 0.00 | - | 1 | 7 | 0.00% |
| SPXL250117C00067000 | 2023-11-17 10:48AM EDT | 67.00 | 31.30 | 39.00 | 44.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXL250117C00068000 | 2024-04-26 3:36PM EDT | 68.00 | 57.88 | 67.60 | 71.80 | 0.00 | - | 80 | 55 | 63.55% |
| SPXL250117C00069000 | 2024-05-08 9:49AM EDT | 69.00 | 58.20 | 66.70 | 70.90 | 0.00 | - | 1 | 24 | 63.20% |
| SPXL250117C00070000 | 2024-05-17 11:37AM EDT | 70.00 | 67.90 | 65.80 | 70.00 | +1.39 | +2.09% | 12 | 113 | 62.82% |
| SPXL250117C00071000 | 2024-04-11 3:43PM EDT | 71.00 | 63.00 | 59.10 | 64.00 | 0.00 | - | 10 | 21 | 0.00% |
| SPXL250117C00072000 | 2024-01-30 4:46PM EDT | 72.00 | 47.63 | 54.80 | 59.00 | 0.00 | - | 6 | 8 | 0.00% |
| SPXL250117C00073000 | 2024-04-11 11:58AM EDT | 73.00 | 59.00 | 57.50 | 62.00 | 0.00 | - | 2 | 13 | 0.00% |
| SPXL250117C00074000 | 2023-11-06 4:34PM EDT | 74.00 | 21.00 | 26.50 | 30.10 | 0.00 | - | 2 | 6 | 0.00% |
| SPXL250117C00075000 | 2024-05-08 12:08PM EDT | 75.00 | 55.65 | 61.30 | 65.50 | 0.00 | - | 60 | 289 | 60.68% |
| SPXL250117C00076000 | 2024-03-25 12:27PM EDT | 76.00 | 60.77 | 46.50 | 51.00 | 0.00 | - | 100 | 25 | 0.00% |
| SPXL250117C00077000 | 2024-02-27 1:44PM EDT | 77.00 | 50.80 | 60.00 | 64.50 | 0.00 | - | 5 | 102 | 63.50% |
| SPXL250117C00078000 | 2024-05-15 3:21PM EDT | 78.00 | 61.05 | 58.70 | 63.00 | 0.00 | - | 2 | 73 | 60.11% |
| SPXL250117C00079000 | 2024-01-11 4:08PM EDT | 79.00 | 34.50 | 45.70 | 49.30 | 0.00 | - | 11 | 13 | 0.00% |
| SPXL250117C00080000 | 2024-05-15 3:56PM EDT | 80.00 | 59.80 | 57.00 | 61.20 | 0.00 | - | 2 | 138 | 59.33% |
| SPXL250117C00081000 | 2024-05-06 11:26AM EDT | 81.00 | 49.50 | 56.10 | 60.40 | 0.00 | - | 1 | 55 | 59.05% |
| SPXL250117C00082000 | 2024-05-15 3:51PM EDT | 82.00 | 58.00 | 55.20 | 59.50 | 0.00 | - | 1 | 209 | 58.48% |
| SPXL250117C00083000 | 2024-03-07 12:04PM EDT | 83.00 | 51.20 | 52.10 | 55.10 | 0.00 | - | 4 | 10 | 50.55% |
| SPXL250117C00084000 | 2024-01-12 11:00AM EDT | 84.00 | 31.30 | 41.00 | 44.70 | 0.00 | - | 10 | 12 | 0.00% |
| SPXL250117C00085000 | 2024-05-15 10:48AM EDT | 85.00 | 53.30 | 52.70 | 56.50 | 0.00 | - | 1 | 223 | 56.52% |
| SPXL250117C00086000 | 2024-05-16 3:06PM EDT | 86.00 | 56.40 | 51.80 | 55.90 | 0.00 | - | 3 | 40 | 56.64% |
| SPXL250117C00090000 | 2024-05-17 11:37AM EDT | 90.00 | 50.40 | 49.40 | 52.20 | +1.18 | +2.40% | 2 | 435 | 56.57% |
| SPXL250117C00095000 | 2024-05-09 9:49AM EDT | 95.00 | 46.31 | 44.30 | 48.10 | +7.04 | +17.93% | 5 | 284 | 52.84% |
| SPXL250117C00100000 | 2024-05-17 9:41AM EDT | 100.00 | 42.60 | 40.40 | 43.50 | -0.30 | -0.70% | 15 | 616 | 50.35% |
| SPXL250117C00105000 | 2024-05-16 10:10AM EDT | 105.00 | 39.45 | 36.40 | 40.70 | 0.00 | - | 1 | 523 | 50.38% |
| SPXL250117C00108000 | 2024-04-25 10:31AM EDT | 108.00 | 22.60 | 34.20 | 38.40 | 0.00 | - | 6 | 0 | 55.71% |
| SPXL250117C00109000 | 2024-04-22 10:30AM EDT | 109.00 | 20.93 | 33.40 | 37.70 | 0.00 | - | 1 | 6 | 55.42% |
| SPXL250117C00110000 | 2024-05-06 12:56PM EDT | 110.00 | 27.67 | 32.70 | 36.70 | 0.00 | - | 50 | 556 | 54.27% |
| SPXL250117C00112000 | 2024-05-17 3:48PM EDT | 112.00 | 33.13 | 31.30 | 35.10 | +0.06 | +0.18% | 5 | 26 | 53.09% |
| SPXL250117C00113000 | 2024-04-26 12:44PM EDT | 113.00 | 23.80 | 30.50 | 34.50 | 0.00 | - | 1 | 3 | 53.05% |
| SPXL250117C00115000 | 2024-05-15 2:13PM EDT | 115.00 | 31.40 | 29.10 | 33.30 | 0.00 | - | 3 | 322 | 52.90% |
| SPXL250117C00116000 | 2024-04-24 10:00AM EDT | 116.00 | 21.50 | 30.10 | 32.60 | 0.00 | - | - | 2 | 52.53% |
| SPXL250117C00117000 | 2024-04-25 9:54AM EDT | 117.00 | 17.00 | 29.60 | 30.70 | 0.00 | - | - | 4 | 48.97% |
| SPXL250117C00119000 | 2024-05-01 1:50PM EDT | 119.00 | 16.95 | 28.10 | 30.00 | 0.00 | - | 1 | 3 | 50.05% |
| SPXL250117C00120000 | 2024-05-17 9:41AM EDT | 120.00 | 27.90 | 27.00 | 28.20 | +1.05 | +3.91% | 15 | 297 | 46.82% |
| SPXL250117C00122000 | 2024-05-08 10:03AM EDT | 122.00 | 20.80 | 24.30 | 28.30 | 0.00 | - | 4 | 8 | 49.79% |
| SPXL250117C00123000 | 2024-05-08 10:03AM EDT | 123.00 | 20.22 | 24.80 | 26.40 | 0.00 | - | 2 | 1 | 46.35% |
| SPXL250117C00125000 | 2024-05-17 1:16PM EDT | 125.00 | 24.50 | 24.40 | 25.80 | -0.29 | -1.17% | 30 | 259 | 47.42% |
| SPXL250117C00130000 | 2024-05-17 2:11PM EDT | 130.00 | 21.10 | 21.20 | 23.70 | -0.37 | -1.72% | 2 | 253 | 48.20% |
| SPXL250117C00135000 | 2024-05-17 1:21PM EDT | 135.00 | 18.90 | 18.50 | 19.70 | -0.78 | -3.96% | 20 | 386 | 44.11% |
| SPXL250117C00140000 | 2024-05-16 1:23PM EDT | 140.00 | 15.30 | 16.30 | 16.80 | 0.00 | - | 5 | 1,330 | 42.22% |
| SPXL250117C00145000 | 2024-05-16 9:30AM EDT | 145.00 | 14.00 | 13.50 | 14.50 | 0.00 | - | 1 | 283 | 41.27% |
| SPXL250117C00150000 | 2024-05-17 1:18PM EDT | 150.00 | 11.70 | 11.40 | 13.20 | -0.40 | -3.31% | 52 | 1,188 | 42.16% |
| SPXL250117C00155000 | 2024-05-06 3:44PM EDT | 155.00 | 7.05 | 9.60 | 11.30 | 0.00 | - | 2 | 28 | 41.28% |
| SPXL250117C00160000 | 2024-05-17 11:03AM EDT | 160.00 | 8.30 | 8.00 | 8.60 | -0.20 | -2.35% | 6 | 66 | 38.05% |
| SPXL250117C00165000 | 2024-05-17 2:30PM EDT | 165.00 | 6.60 | 6.60 | 7.10 | -0.02 | -0.30% | 1 | 682 | 37.18% |
| SPXL250117C00170000 | 2024-05-15 10:37AM EDT | 170.00 | 5.47 | 5.50 | 5.90 | 0.00 | - | 1 | 550 | 36.62% |
| SPXL250117C00175000 | 2024-05-15 1:25PM EDT | 175.00 | 4.80 | 4.50 | 5.20 | 0.00 | - | 2 | 22 | 37.06% |
| SPXL250117C00180000 | 2024-05-16 3:38PM EDT | 180.00 | 4.60 | 3.60 | 5.30 | 0.00 | - | 4 | 49 | 39.59% |
| SPXL250117C00185000 | 2024-05-16 2:34PM EDT | 185.00 | 3.20 | 3.00 | 3.40 | 0.00 | - | 1 | 30 | 35.70% |
| SPXL250117C00190000 | 2024-05-03 10:46AM EDT | 190.00 | 1.25 | 2.45 | 2.90 | 0.00 | - | 3 | 18 | 35.79% |
| SPXL250117C00195000 | 2024-05-13 11:53AM EDT | 195.00 | 1.70 | 2.00 | 2.45 | 0.00 | - | 1 | 5 | 35.79% |
| SPXL250117C00200000 | 2024-05-16 9:30AM EDT | 200.00 | 1.95 | 1.60 | 1.90 | 0.00 | - | 1 | 16 | 35.02% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL250117P00030000 | 2024-05-15 2:49PM EDT | 30.00 | 0.40 | 0.15 | 1.15 | 0.00 | - | 1 | 420 | 100.59% |
| SPXL250117P00035000 | 2024-05-13 10:56AM EDT | 35.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 10 | 207 | 82.52% |
| SPXL250117P00040000 | 2024-05-10 9:30AM EDT | 40.00 | 0.30 | 0.10 | 0.95 | 0.00 | - | 10 | 204 | 79.00% |
| SPXL250117P00045000 | 2024-05-14 9:30AM EDT | 45.00 | 0.80 | 0.50 | 1.30 | 0.00 | - | 1 | 149 | 79.35% |
| SPXL250117P00050000 | 2024-05-03 9:30AM EDT | 50.00 | 1.30 | 0.60 | 2.50 | 0.00 | - | 1 | 188 | 81.27% |
| SPXL250117P00055000 | 2024-04-29 10:23AM EDT | 55.00 | 1.85 | 0.40 | 2.70 | 0.00 | - | 1 | 194 | 74.29% |
| SPXL250117P00060000 | 2024-05-06 10:12AM EDT | 60.00 | 1.85 | 0.80 | 1.60 | 0.00 | - | 1 | 406 | 64.11% |
| SPXL250117P00062000 | 2023-12-20 3:27PM EDT | 62.00 | 4.90 | 1.95 | 4.10 | 0.00 | - | 2 | 8 | 78.05% |
| SPXL250117P00063000 | 2023-12-11 12:21PM EDT | 63.00 | 5.71 | 4.20 | 4.60 | 0.00 | - | 2 | 14 | 86.04% |
| SPXL250117P00064000 | 2024-01-22 2:56PM EDT | 64.00 | 4.09 | 2.70 | 4.40 | 0.00 | - | 1 | 11 | 79.04% |
| SPXL250117P00065000 | 2024-05-07 1:17PM EDT | 65.00 | 2.00 | 0.00 | 3.00 | 0.00 | - | 1 | 118 | 61.65% |
| SPXL250117P00066000 | 2024-04-19 3:39PM EDT | 66.00 | 4.00 | 0.00 | 3.30 | 0.00 | - | 10 | 30 | 61.94% |
| SPXL250117P00067000 | 2023-10-20 10:02AM EDT | 67.00 | 11.90 | 7.10 | 7.60 | 0.00 | - | 1 | 3 | 96.62% |
| SPXL250117P00068000 | 2024-05-16 3:41PM EDT | 68.00 | 1.40 | 1.50 | 2.00 | 0.00 | - | 1 | 91 | 60.62% |
| SPXL250117P00069000 | 2024-05-15 10:56AM EDT | 69.00 | 1.75 | 0.05 | 3.50 | 0.00 | - | 1 | 2 | 59.74% |
| SPXL250117P00070000 | 2024-05-14 3:55PM EDT | 70.00 | 2.50 | 1.60 | 2.30 | 0.00 | - | 5 | 128 | 60.10% |
| SPXL250117P00071000 | 2024-04-15 3:45PM EDT | 71.00 | 4.50 | 1.85 | 2.50 | 0.00 | - | 2 | 5 | 60.74% |
| SPXL250117P00072000 | 2024-02-09 4:40PM EDT | 72.00 | 4.45 | 2.85 | 5.40 | 0.00 | - | 1 | 5 | 72.15% |
| SPXL250117P00073000 | 2024-05-14 1:32PM EDT | 73.00 | 2.45 | 1.85 | 2.35 | 0.00 | - | 10 | 21 | 58.02% |
| SPXL250117P00074000 | 2023-10-11 3:57PM EDT | 74.00 | 12.36 | 9.90 | 10.70 | 0.00 | - | 1 | 11 | 99.34% |
| SPXL250117P00075000 | 2024-05-17 3:55PM EDT | 75.00 | 2.41 | 2.05 | 2.60 | -0.14 | -5.49% | 4 | 87 | 57.51% |
| SPXL250117P00076000 | 2024-03-01 12:02PM EDT | 76.00 | 4.41 | 3.10 | 4.30 | 0.00 | - | 1 | 28 | 64.91% |
| SPXL250117P00077000 | 2024-04-15 1:31PM EDT | 77.00 | 5.30 | 2.25 | 3.20 | 0.00 | - | 2 | 15 | 58.01% |
| SPXL250117P00078000 | 2024-03-07 1:07PM EDT | 78.00 | 4.72 | 4.50 | 4.70 | 0.00 | - | 1 | 7 | 67.37% |
| SPXL250117P00079000 | 2024-04-01 12:21PM EDT | 79.00 | 4.15 | 4.20 | 4.60 | 0.00 | - | 1 | 4 | 65.17% |
| SPXL250117P00080000 | 2024-05-17 11:26AM EDT | 80.00 | 2.53 | 2.20 | 3.00 | -0.27 | -9.64% | 2 | 114 | 54.11% |
| SPXL250117P00081000 | 2024-04-30 3:23PM EDT | 81.00 | 4.90 | 2.40 | 3.20 | 0.00 | - | 2 | 16 | 54.30% |
| SPXL250117P00082000 | 2024-04-26 1:39PM EDT | 82.00 | 4.90 | 2.50 | 3.30 | 0.00 | - | 1 | 40 | 53.85% |
| SPXL250117P00083000 | 2024-04-12 10:07AM EDT | 83.00 | 5.60 | 3.50 | 3.70 | 0.00 | - | 2 | 12 | 56.60% |
| SPXL250117P00084000 | 2024-04-29 12:36PM EDT | 84.00 | 5.00 | 2.70 | 3.50 | 0.00 | - | 1 | 14 | 52.93% |
| SPXL250117P00085000 | 2024-05-14 1:30PM EDT | 85.00 | 3.90 | 2.90 | 3.70 | 0.00 | - | 2 | 144 | 52.98% |
| SPXL250117P00086000 | 2024-04-18 2:51PM EDT | 86.00 | 7.40 | 2.85 | 3.50 | 0.00 | - | 1 | 137 | 51.32% |
| SPXL250117P00090000 | 2024-05-07 3:39PM EDT | 90.00 | 5.00 | 2.90 | 4.00 | 0.00 | - | 3 | 81 | 51.31% |
| SPXL250117P00095000 | 2024-04-30 2:34PM EDT | 95.00 | 7.70 | 3.20 | 4.70 | 0.00 | - | 1 | 447 | 49.27% |
| SPXL250117P00100000 | 2024-05-15 3:22PM EDT | 100.00 | 5.40 | 5.20 | 5.50 | 0.00 | - | 7 | 176 | 47.30% |
| SPXL250117P00105000 | 2024-05-09 11:58AM EDT | 105.00 | 7.92 | 4.40 | 6.50 | 0.00 | - | 1 | 54 | 45.69% |
| SPXL250117P00109000 | 2024-05-15 3:51PM EDT | 109.00 | 7.12 | 7.00 | 7.30 | 0.00 | - | 1 | 0 | 44.12% |
| SPXL250117P00110000 | 2024-05-15 3:54PM EDT | 110.00 | 7.30 | 6.50 | 7.60 | 0.00 | - | 1 | 341 | 44.00% |
| SPXL250117P00111000 | 2024-05-15 11:46AM EDT | 111.00 | 8.01 | 5.80 | 7.80 | 0.00 | - | 1 | 0 | 43.56% |
| SPXL250117P00112000 | 2024-05-10 10:31AM EDT | 112.00 | 9.36 | 7.70 | 8.00 | 0.00 | - | 1 | 100 | 43.11% |
| SPXL250117P00115000 | 2024-05-17 3:08PM EDT | 115.00 | 8.60 | 7.00 | 8.80 | -6.10 | -41.50% | 1 | 8 | 42.23% |
| SPXL250117P00120000 | 2024-05-15 12:55PM EDT | 120.00 | 10.40 | 8.50 | 10.30 | 0.00 | - | 5 | 59 | 40.87% |
| SPXL250117P00121000 | 2024-05-17 12:26PM EDT | 121.00 | 10.60 | 10.10 | 10.60 | +0.43 | +4.23% | 2 | 10 | 40.55% |
| SPXL250117P00123000 | 2024-05-17 1:55PM EDT | 123.00 | 11.07 | 9.00 | 11.20 | -2.33 | -17.39% | 10 | 10 | 39.84% |
| SPXL250117P00124000 | 2024-05-16 11:58AM EDT | 124.00 | 11.70 | 10.00 | 11.50 | 0.00 | - | 1 | 1 | 39.47% |
| SPXL250117P00125000 | 2024-05-15 9:44AM EDT | 125.00 | 12.40 | 9.50 | 11.90 | 0.00 | - | 1 | 156 | 39.33% |
| SPXL250117P00130000 | 2024-05-16 1:13PM EDT | 130.00 | 13.05 | 13.30 | 14.10 | 0.00 | - | 1 | 90 | 38.76% |
| SPXL250117P00135000 | 2024-05-16 3:18PM EDT | 135.00 | 15.40 | 14.00 | 17.30 | 0.00 | - | 1 | 31 | 39.97% |
| SPXL250117P00140000 | 2024-05-08 11:28AM EDT | 140.00 | 22.60 | 17.40 | 19.70 | 0.00 | - | 2 | 24 | 38.83% |
| SPXL250117P00145000 | 2024-05-17 9:35AM EDT | 145.00 | 20.10 | 20.20 | 22.30 | -14.50 | -41.91% | 10 | 0 | 37.66% |
| SPXL250117P00150000 | 2024-05-17 11:41AM EDT | 150.00 | 23.58 | 22.50 | 24.80 | +0.58 | +2.52% | 2 | 148 | 35.76% |
| SPXL250117P00155000 | 2024-05-16 11:13AM EDT | 155.00 | 26.10 | 26.00 | 27.70 | 0.00 | - | 7 | 81 | 34.24% |
| SPXL250117P00160000 | 2024-05-17 11:38AM EDT | 160.00 | 30.35 | 28.80 | 30.80 | -18.65 | -38.06% | 12 | 3 | 32.61% |
| SPXL250117P00165000 | 2024-05-17 11:41AM EDT | 165.00 | 33.98 | 31.20 | 35.40 | -9.67 | -22.15% | 1 | 2 | 34.33% |
| SPXL250117P00190000 | 2024-03-21 9:42AM EDT | 190.00 | 56.35 | 75.20 | 79.60 | 0.00 | - | - | 10 | 87.35% |
© 2024 Yahoo. Todos os direitos reservados.