Mercado fechará em 1 h 53 min
BOVESPA
124.382,56 -358,12 (-0,29%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.969,78 +505,79 (+0,90%) PETROLEO CRU
83,01 +0,20 (+0,24%) OURO
2.344,10 +5,70 (+0,24%) Bitcoin USD
64.615,19 -76,46 (-0,12%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:07PM EDT. Mercado aberto.
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240426C00085000 | 2024-04-19 2:39PM EDT | 85.00 | 27.72 | 30.80 | 34.70 | 0.00 | - | 8 | 5 | 389.55% |
| SPXL240426C00090000 | 2024-04-19 2:58PM EDT | 90.00 | 22.41 | 25.70 | 29.70 | 0.00 | - | 5 | 5 | 338.18% |
| SPXL240426C00100000 | 2024-04-23 1:24PM EDT | 100.00 | 19.20 | 15.90 | 19.60 | 0.00 | - | 1 | 3 | 234.86% |
| SPXL240426C00103000 | 2024-04-24 9:35AM EDT | 103.00 | 17.08 | 12.60 | 14.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL240426C00105000 | 2024-04-19 3:45PM EDT | 105.00 | 7.90 | 11.10 | 13.00 | 0.00 | - | 5 | 7 | 91.99% |
| SPXL240426C00107000 | 2024-04-25 11:19AM EDT | 107.00 | 7.90 | 8.70 | 11.10 | -5.13 | -39.37% | 1 | 0 | 89.65% |
| SPXL240426C00108000 | 2024-04-19 2:49PM EDT | 108.00 | 5.63 | 8.10 | 10.50 | 0.00 | - | 68 | 68 | 108.69% |
| SPXL240426C00109000 | 2024-04-25 11:19AM EDT | 109.00 | 6.00 | 8.50 | 9.10 | -1.80 | -23.08% | 10 | 21 | 75.98% |
| SPXL240426C00110000 | 2024-04-25 1:49PM EDT | 110.00 | 8.00 | 7.80 | 8.00 | -2.10 | -20.79% | 18 | 110 | 60.94% |
| SPXL240426C00111000 | 2024-04-25 11:31AM EDT | 111.00 | 4.40 | 6.80 | 7.20 | -4.10 | -48.24% | 3 | 38 | 54.49% |
| SPXL240426C00112000 | 2024-04-25 1:32PM EDT | 112.00 | 5.00 | 5.90 | 6.10 | -2.20 | -30.56% | 36 | 41 | 55.27% |
| SPXL240426C00113000 | 2024-04-25 12:11PM EDT | 113.00 | 3.80 | 5.00 | 5.20 | -2.70 | -41.54% | 6 | 57 | 53.61% |
| SPXL240426C00114000 | 2024-04-25 1:32PM EDT | 114.00 | 3.40 | 4.10 | 4.40 | -2.80 | -45.16% | 273 | 75 | 54.59% |
| SPXL240426C00115000 | 2024-04-25 1:40PM EDT | 115.00 | 3.23 | 3.50 | 3.70 | -1.50 | -31.71% | 277 | 389 | 53.08% |
| SPXL240426C00116000 | 2024-04-25 1:38PM EDT | 116.00 | 2.25 | 2.70 | 2.85 | -1.95 | -46.43% | 53 | 100 | 51.17% |
| SPXL240426C00117000 | 2024-04-25 1:38PM EDT | 117.00 | 1.75 | 2.05 | 2.15 | -1.89 | -51.92% | 79 | 690 | 48.58% |
| SPXL240426C00118000 | 2024-04-25 1:49PM EDT | 118.00 | 1.60 | 1.45 | 1.60 | -0.55 | -25.58% | 131 | 277 | 47.95% |
| SPXL240426C00119000 | 2024-04-25 1:45PM EDT | 119.00 | 0.95 | 1.05 | 1.20 | -1.16 | -54.98% | 82 | 203 | 48.88% |
| SPXL240426C00120000 | 2024-04-25 1:47PM EDT | 120.00 | 0.65 | 0.70 | 0.80 | -0.92 | -58.60% | 644 | 829 | 47.12% |
| SPXL240426C00120500 | 2024-04-25 1:47PM EDT | 120.50 | 0.54 | 0.55 | 0.65 | -0.81 | -60.00% | 37 | 234 | 46.68% |
| SPXL240426C00121000 | 2024-04-25 1:47PM EDT | 121.00 | 0.41 | 0.45 | 0.55 | -0.79 | -65.83% | 61 | 342 | 47.36% |
| SPXL240426C00121500 | 2024-04-25 12:19PM EDT | 121.50 | 0.20 | 0.35 | 0.45 | -0.85 | -80.95% | 89 | 66 | 47.46% |
| SPXL240426C00122000 | 2024-04-25 11:57AM EDT | 122.00 | 0.10 | 0.25 | 0.30 | -0.70 | -87.50% | 5 | 160 | 44.53% |
| SPXL240426C00122500 | 2024-04-24 3:58PM EDT | 122.50 | 0.65 | 0.20 | 0.30 | 0.00 | - | 27 | 100 | 47.95% |
| SPXL240426C00123000 | 2024-04-25 10:24AM EDT | 123.00 | 0.12 | 0.15 | 0.20 | -0.38 | -76.00% | 4 | 200 | 45.61% |
| SPXL240426C00123500 | 2024-04-24 9:34AM EDT | 123.50 | 0.60 | 0.10 | 0.15 | 0.00 | - | 9 | 57 | 45.31% |
| SPXL240426C00124000 | 2024-04-25 1:41PM EDT | 124.00 | 0.11 | 0.05 | 0.15 | -0.24 | -68.57% | 5 | 241 | 48.24% |
| SPXL240426C00124500 | 2024-04-24 3:59PM EDT | 124.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 102 | 287 | 50.98% |
| SPXL240426C00125000 | 2024-04-25 1:38PM EDT | 125.00 | 0.06 | 0.05 | 0.10 | -0.14 | -70.00% | 20 | 398 | 49.22% |
| SPXL240426C00125500 | 2024-04-24 1:26PM EDT | 125.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 51 | 71.68% |
| SPXL240426C00126000 | 2024-04-25 12:06PM EDT | 126.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 9 | 414 | 48.05% |
| SPXL240426C00126500 | 2024-04-24 11:46AM EDT | 126.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 6 | 49 | 77.93% |
| SPXL240426C00127000 | 2024-04-25 10:18AM EDT | 127.00 | 0.12 | 0.00 | 0.75 | +0.02 | +20.00% | 5 | 98 | 81.05% |
| SPXL240426C00127500 | 2024-04-24 9:56AM EDT | 127.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 84.08% |
| SPXL240426C00128000 | 2024-04-24 3:24PM EDT | 128.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 16 | 142 | 78.52% |
| SPXL240426C00129000 | 2024-04-24 1:29PM EDT | 129.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 79 | 55.47% |
| SPXL240426C00130000 | 2024-04-24 2:06PM EDT | 130.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 388 | 59.38% |
| SPXL240426C00131000 | 2024-04-24 11:22AM EDT | 131.00 | 0.03 | 0.00 | 0.10 | +0.02 | +200.00% | 1 | 62 | 70.31% |
| SPXL240426C00132000 | 2024-04-22 9:50AM EDT | 132.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 7 | 38 | 109.77% |
| SPXL240426C00133000 | 2024-04-22 11:33AM EDT | 133.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 265 | 115.04% |
| SPXL240426C00134000 | 2024-04-23 2:00PM EDT | 134.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 113 | 99.22% |
| SPXL240426C00135000 | 2024-04-25 12:33PM EDT | 135.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 82 | 92.19% |
| SPXL240426C00136000 | 2024-04-23 11:40AM EDT | 136.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 7 | 55 | 130.66% |
| SPXL240426C00137000 | 2024-04-24 3:02PM EDT | 137.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 5 | 72 | 135.74% |
| SPXL240426C00138000 | 2024-04-22 3:03PM EDT | 138.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 8 | 131 | 140.63% |
| SPXL240426C00139000 | 2024-04-22 11:45AM EDT | 139.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 10 | 155.47% |
| SPXL240426C00140000 | 2024-04-18 11:57AM EDT | 140.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 14 | 148.05% |
| SPXL240426C00141000 | 2024-04-22 11:33AM EDT | 141.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 25 | 165.33% |
| SPXL240426C00142000 | 2024-04-09 9:34AM EDT | 142.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 159.67% |
| SPXL240426C00143000 | 2024-04-22 11:30AM EDT | 143.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 2 | 4 | 172.95% |
| SPXL240426C00144000 | 2024-04-04 9:36AM EDT | 144.00 | 1.07 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 168.75% |
| SPXL240426C00145000 | 2024-04-22 12:08PM EDT | 145.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 12 | 82 | 162.89% |
| SPXL240426C00146000 | 2024-04-19 2:08PM EDT | 146.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 26 | 145.70% |
| SPXL240426C00150000 | 2024-04-15 1:51PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 141.41% |
| SPXL240426C00155000 | 2024-04-22 11:59AM EDT | 155.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 17 | 145.31% |
| SPXL240426C00160000 | 2024-04-22 9:47AM EDT | 160.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 159.38% |
| SPXL240426C00165000 | 2024-04-19 1:37PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 173.44% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240426P00065000 | 2024-04-22 9:59AM EDT | 65.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 11 | 434.38% |
| SPXL240426P00075000 | 2024-03-14 1:27PM EDT | 75.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 386.33% |
| SPXL240426P00085000 | 2024-04-18 3:58PM EDT | 85.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 263.28% |
| SPXL240426P00090000 | 2024-04-22 1:53PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 24 | 160.94% |
| SPXL240426P00095000 | 2024-04-19 3:35PM EDT | 95.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 16 | 15 | 201.76% |
| SPXL240426P00100000 | 2024-04-23 3:02PM EDT | 100.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 8 | 79 | 104.30% |
| SPXL240426P00103000 | 2024-04-24 12:02PM EDT | 103.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 9 | 63 | 87.89% |
| SPXL240426P00104000 | 2024-04-25 9:46AM EDT | 104.00 | 0.30 | 0.00 | 0.30 | +0.18 | +150.00% | 1 | 16 | 99.61% |
| SPXL240426P00105000 | 2024-04-25 11:11AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 13 | 193 | 76.95% |
| SPXL240426P00106000 | 2024-04-22 3:35PM EDT | 106.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 19 | 15 | 76.56% |
| SPXL240426P00107000 | 2024-04-25 9:38AM EDT | 107.00 | 0.17 | 0.00 | 0.15 | +0.04 | +30.77% | 31 | 26 | 70.70% |
| SPXL240426P00108000 | 2024-04-25 10:09AM EDT | 108.00 | 0.22 | 0.00 | 0.10 | +0.17 | +340.00% | 4 | 168 | 60.55% |
| SPXL240426P00109000 | 2024-04-25 1:46PM EDT | 109.00 | 0.08 | 0.05 | 0.15 | -0.04 | -14.81% | 20 | 12 | 62.70% |
| SPXL240426P00110000 | 2024-04-25 1:46PM EDT | 110.00 | 0.11 | 0.05 | 0.15 | +0.04 | +57.14% | 77 | 131 | 56.64% |
| SPXL240426P00111000 | 2024-04-25 12:36PM EDT | 111.00 | 0.27 | 0.10 | 0.20 | +0.17 | +170.00% | 32 | 42 | 55.47% |
| SPXL240426P00112000 | 2024-04-25 1:21PM EDT | 112.00 | 0.40 | 0.20 | 0.25 | +0.30 | +300.00% | 84 | 92 | 54.30% |
| SPXL240426P00113000 | 2024-04-25 12:14PM EDT | 113.00 | 0.75 | 0.30 | 0.35 | +0.45 | +150.00% | 65 | 71 | 52.83% |
| SPXL240426P00114000 | 2024-04-25 1:39PM EDT | 114.00 | 0.50 | 0.45 | 0.55 | +0.20 | +66.67% | 61 | 80 | 52.93% |
| SPXL240426P00115000 | 2024-04-25 12:38PM EDT | 115.00 | 1.25 | 0.70 | 0.75 | +0.85 | +212.50% | 40 | 272 | 52.54% |
| SPXL240426P00116000 | 2024-04-25 1:38PM EDT | 116.00 | 1.16 | 0.90 | 1.05 | +0.61 | +110.91% | 131 | 174 | 50.68% |
| SPXL240426P00117000 | 2024-04-25 12:23PM EDT | 117.00 | 2.18 | 1.30 | 1.40 | +1.48 | +211.43% | 25 | 169 | 50.39% |
| SPXL240426P00118000 | 2024-04-25 1:38PM EDT | 118.00 | 2.10 | 1.75 | 1.85 | +1.00 | +90.91% | 81 | 624 | 51.07% |
| SPXL240426P00119000 | 2024-04-25 1:38PM EDT | 119.00 | 2.70 | 2.30 | 2.45 | +1.05 | +63.64% | 42 | 179 | 52.15% |
| SPXL240426P00120000 | 2024-04-25 1:38PM EDT | 120.00 | 3.40 | 2.95 | 3.10 | +1.50 | +78.95% | 132 | 275 | 52.25% |
| SPXL240426P00120500 | 2024-04-25 11:19AM EDT | 120.50 | 5.90 | 3.20 | 3.40 | +3.00 | +103.45% | 3 | 34 | 50.49% |
| SPXL240426P00121000 | 2024-04-24 3:46PM EDT | 121.00 | 6.94 | 3.70 | 3.90 | +4.49 | +183.27% | 11 | 38 | 51.47% |
| SPXL240426P00121500 | 2024-04-25 9:31AM EDT | 121.50 | 7.20 | 3.70 | 4.20 | +3.50 | +94.59% | 3 | 27 | 51.86% |
| SPXL240426P00122000 | 2024-04-25 1:49PM EDT | 122.00 | 4.50 | 4.40 | 4.70 | +0.60 | +15.38% | 4 | 101 | 55.86% |
| SPXL240426P00122500 | 2024-04-25 1:04PM EDT | 122.50 | 5.70 | 4.90 | 5.30 | +1.50 | +35.71% | 1 | 44 | 55.47% |
| SPXL240426P00123000 | 2024-04-24 2:21PM EDT | 123.00 | 8.05 | 4.90 | 5.50 | +3.45 | +75.00% | 4 | 16 | 54.39% |
| SPXL240426P00123500 | 2024-04-19 3:08PM EDT | 123.50 | 11.63 | 5.70 | 6.40 | 0.00 | - | 1 | 11 | 60.35% |
| SPXL240426P00124000 | 2024-04-22 1:38PM EDT | 124.00 | 8.00 | 5.70 | 6.60 | 0.00 | - | 61 | 18 | 66.21% |
| SPXL240426P00124500 | 2024-04-23 12:10PM EDT | 124.50 | 5.93 | 6.70 | 7.00 | 0.00 | - | 1 | 10 | 55.47% |
| SPXL240426P00125000 | 2024-04-25 9:48AM EDT | 125.00 | 10.60 | 7.30 | 8.00 | +4.50 | +73.77% | 9 | 149 | 75.49% |
| SPXL240426P00125500 | 2024-04-25 10:04AM EDT | 125.50 | 11.50 | 7.60 | 8.50 | +4.50 | +64.29% | 1 | 42 | 73.63% |
| SPXL240426P00126000 | 2024-04-22 1:05PM EDT | 126.00 | 11.49 | 8.10 | 8.50 | 0.00 | - | 5 | 8 | 60.16% |
| SPXL240426P00126500 | 2024-04-24 2:32PM EDT | 126.50 | 7.85 | 8.60 | 9.50 | 0.00 | - | 1 | 15 | 79.98% |
| SPXL240426P00127000 | 2024-04-24 2:11PM EDT | 127.00 | 7.43 | 9.00 | 9.50 | 0.00 | - | 4 | 50 | 60.74% |
| SPXL240426P00127500 | 2024-04-15 10:48AM EDT | 127.50 | 5.40 | 9.60 | 10.20 | 0.00 | - | 2 | 1 | 76.37% |
| SPXL240426P00128000 | 2024-04-25 9:37AM EDT | 128.00 | 13.90 | 9.60 | 10.40 | -0.50 | -3.47% | 13 | 33 | 79.30% |
| SPXL240426P00129000 | 2024-04-25 9:37AM EDT | 129.00 | 16.00 | 10.60 | 12.40 | +0.60 | +3.90% | 8 | 12 | 91.89% |
| SPXL240426P00130000 | 2024-04-19 12:28PM EDT | 130.00 | 17.69 | 11.60 | 13.10 | 0.00 | - | 1 | 17 | 85.94% |
| SPXL240426P00131000 | 2024-04-18 3:11PM EDT | 131.00 | 15.27 | 12.90 | 14.20 | 0.00 | - | 1 | 1 | 106.64% |
| SPXL240426P00132000 | 2024-04-25 9:35AM EDT | 132.00 | 17.50 | 14.00 | 15.80 | +4.50 | +34.62% | 299 | 313 | 133.01% |
| SPXL240426P00133000 | 2024-04-24 2:02PM EDT | 133.00 | 13.20 | 14.90 | 17.30 | 0.00 | - | 5 | 0 | 149.22% |
| SPXL240426P00134000 | 2024-04-25 1:04PM EDT | 134.00 | 17.00 | 16.00 | 17.40 | +1.74 | +11.40% | 4 | 3 | 133.11% |
| SPXL240426P00135000 | 2024-04-22 9:53AM EDT | 135.00 | 20.68 | 17.00 | 19.30 | 0.00 | - | 4 | 0 | 163.87% |
| SPXL240426P00136000 | 2024-04-12 1:32PM EDT | 136.00 | 13.35 | 17.90 | 20.30 | 0.00 | - | 1 | 0 | 167.29% |
| SPXL240426P00138000 | 2024-04-22 9:45AM EDT | 138.00 | 24.22 | 19.80 | 22.10 | 0.00 | - | 8 | 0 | 170.31% |
| SPXL240426P00140000 | 2024-04-05 9:47AM EDT | 140.00 | 12.75 | 21.20 | 24.10 | 0.00 | - | 5 | 0 | 161.13% |
| SPXL240426P00155000 | 2024-04-11 10:15AM EDT | 155.00 | 29.60 | 36.60 | 39.20 | 0.00 | - | 1 | 0 | 249.61% |
© 2024 Yahoo. Todos os direitos reservados.