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
66.913,23 -32,67 (-0,05%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL260116C00040000 | 2024-04-23 9:30AM EDT | 40.00 | 79.80 | 94.50 | 99.50 | 0.00 | - | 1 | 56 | 60.71% |
| SPXL260116C00045000 | 2024-03-26 3:29PM EDT | 45.00 | 90.50 | 74.00 | 78.50 | 0.00 | - | 1 | 3 | 0.00% |
| SPXL260116C00050000 | 2024-05-08 12:59PM EDT | 50.00 | 80.50 | 86.00 | 91.00 | 0.00 | - | 1 | 27 | 60.39% |
| SPXL260116C00055000 | 2024-02-08 2:17PM EDT | 55.00 | 68.95 | 74.50 | 79.00 | 0.00 | - | 10 | 18 | 0.00% |
| SPXL260116C00060000 | 2024-05-15 10:46AM EDT | 60.00 | 80.26 | 78.00 | 83.00 | 0.00 | - | 1 | 14 | 59.52% |
| SPXL260116C00065000 | 2024-05-17 12:29PM EDT | 65.00 | 75.95 | 74.50 | 79.50 | -0.05 | -0.07% | 10 | 38 | 60.10% |
| SPXL260116C00070000 | 2024-03-28 3:57PM EDT | 70.00 | 74.00 | 58.50 | 63.30 | 0.00 | - | 1 | 10 | 0.00% |
| SPXL260116C00075000 | 2024-05-17 12:29PM EDT | 75.00 | 68.55 | 67.00 | 71.50 | +6.55 | +10.56% | 10 | 21 | 57.40% |
| SPXL260116C00076000 | 2023-11-10 3:38PM EDT | 76.00 | 27.53 | 35.20 | 39.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPXL260116C00077000 | 2024-04-17 11:06AM EDT | 77.00 | 55.29 | 65.50 | 70.00 | 0.00 | - | 2 | 2 | 56.90% |
| SPXL260116C00078000 | 2024-04-30 1:03PM EDT | 78.00 | 55.90 | 64.50 | 69.50 | 0.00 | - | 1 | 16 | 56.64% |
| SPXL260116C00080000 | 2024-05-03 3:19PM EDT | 80.00 | 56.10 | 63.00 | 68.00 | 0.00 | - | 3 | 10 | 56.10% |
| SPXL260116C00081000 | 2024-05-02 1:31PM EDT | 81.00 | 51.50 | 62.50 | 67.50 | 0.00 | - | 1 | 3 | 56.45% |
| SPXL260116C00084000 | 2023-12-28 4:16PM EDT | 84.00 | 40.10 | 42.30 | 43.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPXL260116C00085000 | 2024-05-08 9:43AM EDT | 85.00 | 53.50 | 59.50 | 64.50 | 0.00 | - | 1 | 8 | 55.23% |
| SPXL260116C00086000 | 2024-01-22 11:10AM EDT | 86.00 | 40.05 | 44.70 | 45.90 | 0.00 | - | 1 | 4 | 0.00% |
| SPXL260116C00088000 | 2024-04-17 11:06AM EDT | 88.00 | 48.20 | 57.50 | 62.50 | 0.00 | - | 2 | 2 | 54.83% |
| SPXL260116C00089000 | 2024-02-29 10:30AM EDT | 89.00 | 50.60 | 57.00 | 62.00 | 0.00 | - | 1 | 1 | 55.05% |
| SPXL260116C00090000 | 2024-05-16 12:01PM EDT | 90.00 | 57.00 | 56.00 | 61.00 | 0.00 | - | 1 | 45 | 54.14% |
| SPXL260116C00091000 | 2024-04-18 1:05PM EDT | 91.00 | 44.10 | 55.50 | 60.50 | 0.00 | - | 2 | 3 | 54.33% |
| SPXL260116C00092000 | 2024-02-05 11:58AM EDT | 92.00 | 40.00 | 50.40 | 52.10 | 0.00 | - | 1 | 0 | 42.54% |
| SPXL260116C00093000 | 2024-02-05 11:57AM EDT | 93.00 | 39.45 | 49.70 | 51.10 | 0.00 | - | 1 | 14 | 41.77% |
| SPXL260116C00094000 | 2023-12-11 1:05PM EDT | 94.00 | 26.94 | 31.70 | 33.00 | 0.00 | - | 3 | 4 | 0.00% |
| SPXL260116C00095000 | 2024-04-16 12:19PM EDT | 95.00 | 44.32 | 53.00 | 58.00 | 0.00 | - | 14 | 25 | 53.91% |
| SPXL260116C00096000 | 2024-04-12 2:08PM EDT | 96.00 | 48.15 | 47.50 | 52.50 | 0.00 | - | 1 | 0 | 48.89% |
| SPXL260116C00097000 | 2024-04-18 1:11PM EDT | 97.00 | 40.40 | 51.50 | 56.50 | 0.00 | - | 4 | 11 | 53.14% |
| SPXL260116C00098000 | 2024-04-03 11:12AM EDT | 98.00 | 52.00 | 40.00 | 44.90 | 0.00 | - | 1 | 9 | 35.41% |
| SPXL260116C00099000 | 2024-02-09 4:09PM EDT | 99.00 | 41.90 | 44.60 | 47.90 | 0.00 | - | 11 | 11 | 43.14% |
| SPXL260116C00100000 | 2024-05-16 1:25PM EDT | 100.00 | 52.50 | 49.50 | 54.50 | 0.00 | - | 5 | 136 | 52.45% |
| SPXL260116C00105000 | 2024-05-01 12:40PM EDT | 105.00 | 34.75 | 46.50 | 51.50 | 0.00 | - | 1 | 76 | 51.80% |
| SPXL260116C00110000 | 2024-05-09 9:49AM EDT | 110.00 | 39.29 | 43.60 | 48.40 | 0.00 | - | 5 | 32 | 50.96% |
| SPXL260116C00115000 | 2024-05-17 1:42PM EDT | 115.00 | 43.17 | 40.90 | 45.40 | +1.17 | +2.79% | 10 | 81 | 50.21% |
| SPXL260116C00120000 | 2024-05-17 1:42PM EDT | 120.00 | 40.22 | 38.70 | 42.50 | +8.42 | +26.48% | 10 | 75 | 52.90% |
| SPXL260116C00125000 | 2024-05-17 10:03AM EDT | 125.00 | 37.50 | 35.90 | 38.50 | -2.50 | -6.25% | 1 | 116 | 49.92% |
| SPXL260116C00130000 | 2024-05-13 9:30AM EDT | 130.00 | 32.00 | 32.30 | 36.50 | 0.00 | - | 1 | 97 | 49.99% |
| SPXL260116C00135000 | 2024-05-17 2:43PM EDT | 135.00 | 32.45 | 31.40 | 34.40 | -0.45 | -1.37% | 1 | 137 | 49.75% |
| SPXL260116C00140000 | 2024-05-07 9:31AM EDT | 140.00 | 25.00 | 28.70 | 31.60 | 0.00 | - | 1 | 73 | 48.31% |
| SPXL260116C00145000 | 2024-05-10 9:46AM EDT | 145.00 | 25.00 | 26.60 | 29.10 | 0.00 | - | 2 | 115 | 47.20% |
| SPXL260116C00150000 | 2024-05-10 9:47AM EDT | 150.00 | 22.90 | 23.30 | 27.10 | 0.00 | - | 3 | 169 | 46.68% |
| SPXL260116C00155000 | 2024-05-06 2:49PM EDT | 155.00 | 18.98 | 21.00 | 25.10 | 0.00 | - | 2 | 134 | 46.04% |
| SPXL260116C00160000 | 2024-05-15 1:17PM EDT | 160.00 | 20.30 | 19.20 | 23.90 | 0.00 | - | 10 | 179 | 46.41% |
| SPXL260116C00165000 | 2024-05-10 3:19PM EDT | 165.00 | 17.10 | 17.30 | 21.10 | 0.00 | - | 5 | 157 | 44.35% |
| SPXL260116C00170000 | 2024-05-17 2:44PM EDT | 170.00 | 17.31 | 15.70 | 19.30 | +1.91 | +12.40% | 3 | 471 | 43.61% |
| SPXL260116C00175000 | 2024-05-17 2:44PM EDT | 175.00 | 15.51 | 14.10 | 17.20 | +0.75 | +5.08% | 3 | 278 | 42.29% |
| SPXL260116C00180000 | 2024-05-16 1:08PM EDT | 180.00 | 15.50 | 14.80 | 16.30 | 0.00 | - | 15 | 186 | 42.60% |
| SPXL260116C00185000 | 2024-05-16 1:08PM EDT | 185.00 | 14.10 | 13.40 | 15.50 | 0.00 | - | 15 | 86 | 42.96% |
| SPXL260116C00190000 | 2024-05-17 9:46AM EDT | 190.00 | 13.20 | 12.20 | 13.80 | +0.20 | +1.54% | 1 | 36 | 41.85% |
| SPXL260116C00195000 | 2024-04-16 2:34PM EDT | 195.00 | 8.50 | 11.10 | 12.40 | 0.00 | - | 5 | 5 | 41.07% |
| SPXL260116C00200000 | 2024-05-15 9:41AM EDT | 200.00 | 10.00 | 10.20 | 11.40 | 0.00 | - | 12 | 35 | 40.79% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL260116P00040000 | 2024-05-15 11:07AM EDT | 40.00 | 1.30 | 0.10 | 2.50 | 0.00 | - | 5 | 365 | 59.69% |
| SPXL260116P00045000 | 2024-04-25 12:07PM EDT | 45.00 | 3.50 | 2.00 | 5.00 | 0.00 | - | 1 | 305 | 69.71% |
| SPXL260116P00050000 | 2024-04-26 10:32AM EDT | 50.00 | 3.90 | 1.00 | 5.80 | 0.00 | - | 1 | 17 | 63.17% |
| SPXL260116P00055000 | 2024-05-17 12:05PM EDT | 55.00 | 4.66 | 2.10 | 6.40 | -0.14 | -2.92% | 3 | 8 | 61.92% |
| SPXL260116P00060000 | 2023-11-29 4:37PM EDT | 60.00 | 9.77 | 6.40 | 11.00 | 0.00 | - | 1 | 1 | 73.64% |
| SPXL260116P00065000 | 2024-02-12 12:31PM EDT | 65.00 | 7.50 | 5.80 | 9.30 | 0.00 | - | 1 | 4 | 64.03% |
| SPXL260116P00070000 | 2024-05-13 1:09PM EDT | 70.00 | 6.70 | 4.00 | 6.70 | 0.00 | - | 11 | 23 | 51.77% |
| SPXL260116P00075000 | 2024-05-17 12:23PM EDT | 75.00 | 6.95 | 5.30 | 7.60 | -3.16 | -31.26% | 10 | 10 | 50.96% |
| SPXL260116P00077000 | 2024-04-04 1:50PM EDT | 77.00 | 9.20 | 8.60 | 9.40 | 0.00 | - | 3 | 3 | 56.50% |
| SPXL260116P00078000 | 2024-03-07 3:48PM EDT | 78.00 | 10.00 | 9.60 | 10.20 | 0.00 | - | - | 2 | 57.98% |
| SPXL260116P00079000 | 2024-04-15 1:49PM EDT | 79.00 | 11.05 | 7.20 | 8.40 | 0.00 | - | 15 | 27 | 51.40% |
| SPXL260116P00080000 | 2024-05-03 3:58PM EDT | 80.00 | 10.20 | 6.00 | 8.90 | 0.00 | - | 3 | 17 | 53.49% |
| SPXL260116P00081000 | 2024-03-11 2:43PM EDT | 81.00 | 11.13 | 10.40 | 11.00 | 0.00 | - | 4 | 0 | 57.22% |
| SPXL260116P00082000 | 2023-10-06 12:00PM EDT | 82.00 | 21.50 | 17.00 | 21.00 | 0.00 | - | 3 | 2 | 76.28% |
| SPXL260116P00083000 | 2024-03-21 11:15AM EDT | 83.00 | 10.30 | 11.10 | 13.80 | 0.00 | - | - | 1 | 59.64% |
| SPXL260116P00085000 | 2024-04-24 1:25PM EDT | 85.00 | 12.30 | 7.10 | 10.50 | 0.00 | - | 1 | 6 | 53.08% |
| SPXL260116P00090000 | 2024-04-29 11:28AM EDT | 90.00 | 12.80 | 8.10 | 12.80 | 0.00 | - | 1 | 12 | 53.93% |
| SPXL260116P00093000 | 2024-03-05 1:04PM EDT | 93.00 | 14.76 | 12.60 | 14.70 | 0.00 | - | 100 | 164 | 53.09% |
| SPXL260116P00095000 | 2024-04-26 9:39AM EDT | 95.00 | 15.00 | 9.70 | 13.70 | 0.00 | - | 1 | 10 | 51.43% |
| SPXL260116P00099000 | 2024-05-01 2:57PM EDT | 99.00 | 16.00 | 10.50 | 13.90 | 0.00 | - | - | 2 | 48.40% |
| SPXL260116P00100000 | 2024-05-16 3:59PM EDT | 100.00 | 13.00 | 11.00 | 13.90 | 0.00 | - | 1 | 28 | 47.55% |
| SPXL260116P00105000 | 2024-05-09 2:31PM EDT | 105.00 | 16.30 | 13.90 | 17.30 | 0.00 | - | 1 | 25 | 49.77% |
| SPXL260116P00110000 | 2024-05-15 11:26AM EDT | 110.00 | 16.60 | 15.60 | 18.80 | 0.00 | - | 1 | 111 | 48.15% |
| SPXL260116P00115000 | 2024-05-01 1:43PM EDT | 115.00 | 23.90 | 16.20 | 20.40 | 0.00 | - | 14 | 33 | 46.60% |
| SPXL260116P00120000 | 2024-05-15 12:34PM EDT | 120.00 | 20.16 | 18.50 | 21.30 | 0.00 | - | 5 | 22 | 43.80% |
| SPXL260116P00125000 | 2024-05-17 10:47AM EDT | 125.00 | 22.50 | 20.00 | 22.50 | -1.42 | -5.94% | 1 | 20 | 41.44% |
| SPXL260116P00130000 | 2024-05-16 12:39PM EDT | 130.00 | 24.00 | 21.50 | 24.50 | 0.00 | - | 11 | 81 | 40.23% |
| SPXL260116P00135000 | 2024-05-16 3:52PM EDT | 135.00 | 25.75 | 24.50 | 28.40 | 0.00 | - | 9 | 10 | 41.67% |
| SPXL260116P00140000 | 2024-05-13 9:42AM EDT | 140.00 | 31.05 | 27.30 | 30.90 | 0.00 | - | 9 | 10 | 40.83% |
| SPXL260116P00145000 | 2024-05-13 9:42AM EDT | 145.00 | 33.35 | 28.50 | 33.50 | 0.00 | - | 9 | 9 | 39.96% |
| SPXL260116P00150000 | 2024-04-22 9:43AM EDT | 150.00 | 46.00 | 31.60 | 36.00 | 0.00 | - | 1 | 1 | 38.80% |
| SPXL260116P00160000 | 2024-02-02 4:55PM EDT | 160.00 | 49.40 | 44.00 | 45.40 | 0.00 | - | 2 | 1 | 42.28% |
| SPXL260116P00165000 | 2024-02-22 3:57PM EDT | 165.00 | 48.87 | 43.80 | 48.00 | 0.00 | - | 1 | 0 | 40.79% |
| SPXL260116P00170000 | 2024-05-10 11:18AM EDT | 170.00 | 49.00 | 43.00 | 47.50 | 0.00 | - | 2 | 5 | 34.58% |
| SPXL260116P00175000 | 2024-04-12 10:48AM EDT | 175.00 | 56.70 | 50.00 | 54.00 | 0.00 | - | 1 | 1 | 38.50% |
| SPXL260116P00180000 | 2024-05-15 10:43AM EDT | 180.00 | 53.40 | 50.00 | 54.50 | 0.00 | - | 1 | 2 | 33.23% |
| SPXL260116P00185000 | 2024-05-15 10:43AM EDT | 185.00 | 57.20 | 54.10 | 58.00 | 0.00 | - | 1 | 2 | 32.26% |
| SPXL260116P00200000 | 2024-05-15 9:30AM EDT | 200.00 | 71.00 | 65.00 | 70.00 | 0.00 | - | 1 | 2 | 30.78% |
© 2024 Yahoo. Todos os direitos reservados.