Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.824,22 +148,54 (+0,38%) Bitcoin EUR
58.789,82 -629,60 (-1,06%) CMC Crypto 200
1.362,46 +49,84 (+3,80%) Nasdaq Compositive
16.297,56 +141,23 (+0,87%) S&P 500
5.168,20 +40,41 (+0,79%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:44PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240510C00100000 | 2024-05-03 12:26PM EDT | 100.00 | 22.80 | 24.00 | 27.80 | 0.00 | - | 100 | 56 | 105.27% |
| SPXL240510C00103000 | 2024-05-03 3:56PM EDT | 103.00 | 20.00 | 20.90 | 24.70 | 0.00 | - | 3 | 3 | 81.25% |
| SPXL240510C00104000 | 2024-05-02 2:06PM EDT | 104.00 | 14.20 | 19.80 | 23.70 | 0.00 | - | 2 | 2 | 65.63% |
| SPXL240510C00107000 | 2024-04-22 10:01AM EDT | 107.00 | 9.90 | 16.70 | 20.50 | 0.00 | - | - | 4 | 144.24% |
| SPXL240510C00108000 | 2024-04-23 2:34PM EDT | 108.00 | 12.49 | 16.30 | 19.90 | 0.00 | - | - | 16 | 87.89% |
| SPXL240510C00109000 | 2024-05-06 11:05AM EDT | 109.00 | 14.90 | 15.00 | 19.00 | +1.90 | +14.62% | 2 | 3 | 77.93% |
| SPXL240510C00110000 | 2024-05-06 1:16PM EDT | 110.00 | 15.20 | 14.00 | 17.90 | +2.03 | +15.41% | 1 | 16 | 70.80% |
| SPXL240510C00111000 | 2024-05-06 9:32AM EDT | 111.00 | 14.50 | 13.00 | 16.80 | +7.90 | +119.70% | 1 | 3 | 63.48% |
| SPXL240510C00112000 | 2024-05-06 9:30AM EDT | 112.00 | 12.00 | 12.00 | 15.90 | +0.50 | +4.35% | 5 | 54 | 63.09% |
| SPXL240510C00113000 | 2024-05-03 10:42AM EDT | 113.00 | 12.00 | 11.10 | 14.90 | +2.88 | +31.58% | 1 | 18 | 61.91% |
| SPXL240510C00114000 | 2024-05-06 9:45AM EDT | 114.00 | 11.20 | 10.00 | 14.00 | +2.70 | +31.76% | 2 | 24 | 57.91% |
| SPXL240510C00115000 | 2024-05-06 9:37AM EDT | 115.00 | 9.90 | 9.00 | 11.50 | +1.58 | +18.99% | 5 | 100 | 72.51% |
| SPXL240510C00116000 | 2024-05-03 3:13PM EDT | 116.00 | 7.50 | 8.10 | 12.00 | 0.00 | - | 14 | 69 | 52.05% |
| SPXL240510C00117000 | 2024-05-06 11:44AM EDT | 117.00 | 8.27 | 8.30 | 10.40 | +1.97 | +31.27% | 51 | 740 | 58.30% |
| SPXL240510C00118000 | 2024-05-06 10:40AM EDT | 118.00 | 7.50 | 6.20 | 9.60 | +1.90 | +33.93% | 16 | 124 | 83.94% |
| SPXL240510C00119000 | 2024-05-06 9:55AM EDT | 119.00 | 6.30 | 5.80 | 7.30 | +1.42 | +29.10% | 1 | 101 | 47.27% |
| SPXL240510C00120000 | 2024-05-06 10:11AM EDT | 120.00 | 5.40 | 6.10 | 6.40 | +1.30 | +31.71% | 8 | 139 | 45.07% |
| SPXL240510C00120500 | 2024-05-06 11:47AM EDT | 120.50 | 5.27 | 5.70 | 6.10 | +1.67 | +46.39% | 3 | 41 | 47.36% |
| SPXL240510C00121000 | 2024-05-06 2:09PM EDT | 121.00 | 5.20 | 5.20 | 5.50 | +1.90 | +57.58% | 5 | 61 | 42.33% |
| SPXL240510C00122000 | 2024-05-06 1:23PM EDT | 122.00 | 3.99 | 4.50 | 4.80 | +1.27 | +46.69% | 115 | 194 | 43.31% |
| SPXL240510C00123000 | 2024-05-06 2:27PM EDT | 123.00 | 3.90 | 3.60 | 3.80 | +1.80 | +106.51% | 123 | 196 | 37.31% |
| SPXL240510C00124000 | 2024-05-06 2:25PM EDT | 124.00 | 3.00 | 3.00 | 3.10 | +1.29 | +75.44% | 121 | 211 | 36.43% |
| SPXL240510C00125000 | 2024-05-06 2:25PM EDT | 125.00 | 2.35 | 2.30 | 2.45 | +1.04 | +79.39% | 458 | 199 | 35.25% |
| SPXL240510C00126000 | 2024-05-06 2:24PM EDT | 126.00 | 1.73 | 1.75 | 1.85 | +0.78 | +82.11% | 142 | 187 | 33.74% |
| SPXL240510C00127000 | 2024-05-06 2:21PM EDT | 127.00 | 1.25 | 1.30 | 1.45 | +0.65 | +108.33% | 132 | 79 | 34.28% |
| SPXL240510C00128000 | 2024-05-06 2:03PM EDT | 128.00 | 0.85 | 0.90 | 0.95 | +0.40 | +88.89% | 352 | 54 | 31.57% |
| SPXL240510C00128500 | 2024-05-06 2:27PM EDT | 128.50 | 0.83 | 0.80 | 0.90 | +0.47 | +130.56% | 198 | 18 | 33.45% |
| SPXL240510C00129000 | 2024-05-06 11:47AM EDT | 129.00 | 0.60 | 0.60 | 0.65 | +0.30 | +100.00% | 20 | 231 | 30.96% |
| SPXL240510C00129500 | 2024-05-06 2:25PM EDT | 129.50 | 0.50 | 0.50 | 0.60 | +0.25 | +100.00% | 80 | 29 | 32.32% |
| SPXL240510C00130000 | 2024-05-06 2:25PM EDT | 130.00 | 0.40 | 0.35 | 0.40 | +0.20 | +100.00% | 170 | 112 | 29.74% |
| SPXL240510C00130500 | 2024-05-06 12:57PM EDT | 130.50 | 0.25 | 0.30 | 0.40 | -4.65 | -94.90% | 39 | 1 | 31.89% |
| SPXL240510C00131000 | 2024-05-06 2:27PM EDT | 131.00 | 0.25 | 0.20 | 0.25 | +0.05 | +33.33% | 135 | 2 | 29.35% |
| SPXL240510C00131500 | 2024-05-06 11:48AM EDT | 131.50 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 12 | 53 | 31.25% |
| SPXL240510C00132000 | 2024-05-06 10:21AM EDT | 132.00 | 0.10 | 0.15 | 0.20 | -0.03 | -23.08% | 3 | 5 | 31.25% |
| SPXL240510C00132500 | 2024-05-06 1:18PM EDT | 132.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | 29 | 341 | 30.76% |
| SPXL240510C00133000 | 2024-05-03 3:38PM EDT | 133.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 62 | 64 | 32.42% |
| SPXL240510C00133500 | 2024-04-26 12:19PM EDT | 133.50 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 36.43% |
| SPXL240510C00134000 | 2024-04-30 12:35PM EDT | 134.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 11 | 20 | 49.02% |
| SPXL240510C00134500 | 2024-05-03 3:05PM EDT | 134.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 140 | 141 | 50.93% |
| SPXL240510C00135000 | 2024-04-26 11:03AM EDT | 135.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 31.64% |
| SPXL240510C00135500 | 2024-04-22 10:14AM EDT | 135.50 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 54.74% |
| SPXL240510C00136000 | 2024-04-25 9:38AM EDT | 136.00 | 0.68 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 56.59% |
| SPXL240510C00137000 | 2024-04-16 10:33AM EDT | 137.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 10 | 0 | 50.39% |
| SPXL240510C00138000 | 2024-05-03 10:48AM EDT | 138.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 53.52% |
| SPXL240510C00139000 | 2024-04-10 11:04AM EDT | 139.00 | 1.50 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 56.74% |
| SPXL240510C00140000 | 2024-05-03 9:30AM EDT | 140.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 3 | 21 | 59.77% |
| SPXL240510C00141000 | 2024-04-16 9:30AM EDT | 141.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 61.43% |
| SPXL240510C00143000 | 2024-04-15 9:58AM EDT | 143.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 68.75% |
| SPXL240510C00144000 | 2024-04-09 11:02AM EDT | 144.00 | 0.98 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 71.58% |
| SPXL240510C00145000 | 2024-04-04 2:40PM EDT | 145.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | 6 | 0 | 93.75% |
| SPXL240510C00146000 | 2024-04-17 10:15AM EDT | 146.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 77.15% |
| SPXL240510C00150000 | 2024-04-22 9:30AM EDT | 150.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 87.99% |
| SPXL240510C00165000 | 2024-05-06 9:31AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 1 | 90.63% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240510P00075000 | 2024-04-01 10:48AM EDT | 75.00 | 0.55 | 0.00 | 1.70 | 0.00 | - | - | 3 | 285.74% |
| SPXL240510P00090000 | 2024-05-03 10:25AM EDT | 90.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 4 | 8 | 155.47% |
| SPXL240510P00095000 | 2024-05-03 12:28PM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 42 | 60 | 133.79% |
| SPXL240510P00100000 | 2024-05-03 1:08PM EDT | 100.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 112.89% |
| SPXL240510P00102000 | 2024-05-01 10:31AM EDT | 102.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 3 | 104.69% |
| SPXL240510P00103000 | 2024-05-06 1:16PM EDT | 103.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 11 | 9 | 70.70% |
| SPXL240510P00104000 | 2024-05-06 9:30AM EDT | 104.00 | 0.05 | 0.00 | 0.50 | -0.45 | -90.00% | 1 | 8 | 96.68% |
| SPXL240510P00105000 | 2024-05-03 9:30AM EDT | 105.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 55 | 92.68% |
| SPXL240510P00106000 | 2024-05-03 2:22PM EDT | 106.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 88.67% |
| SPXL240510P00107000 | 2024-05-03 10:08AM EDT | 107.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 84.67% |
| SPXL240510P00108000 | 2024-05-03 1:38PM EDT | 108.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 16 | 18 | 80.66% |
| SPXL240510P00109000 | 2024-05-03 2:23PM EDT | 109.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 15 | 104 | 76.76% |
| SPXL240510P00110000 | 2024-05-06 12:15PM EDT | 110.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 93 | 58.20% |
| SPXL240510P00111000 | 2024-05-03 2:24PM EDT | 111.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 68.75% |
| SPXL240510P00112000 | 2024-05-06 12:43PM EDT | 112.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 28 | 140 | 54.10% |
| SPXL240510P00113000 | 2024-05-03 2:22PM EDT | 113.00 | 0.16 | 0.05 | 0.50 | 0.00 | - | 33 | 460 | 62.21% |
| SPXL240510P00114000 | 2024-05-03 2:22PM EDT | 114.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 19 | 63 | 50.98% |
| SPXL240510P00115000 | 2024-05-06 10:11AM EDT | 115.00 | 0.12 | 0.05 | 0.15 | -0.17 | -58.62% | 2 | 166 | 47.27% |
| SPXL240510P00116000 | 2024-05-06 12:05PM EDT | 116.00 | 0.15 | 0.10 | 0.20 | -0.25 | -62.50% | 7 | 127 | 46.39% |
| SPXL240510P00117000 | 2024-05-06 11:46AM EDT | 117.00 | 0.20 | 0.10 | 0.20 | -0.40 | -66.67% | 3 | 106 | 42.58% |
| SPXL240510P00118000 | 2024-05-06 2:25PM EDT | 118.00 | 0.20 | 0.20 | 0.25 | -0.36 | -59.02% | 36 | 162 | 40.82% |
| SPXL240510P00119000 | 2024-05-06 11:00AM EDT | 119.00 | 0.30 | 0.20 | 0.30 | -0.50 | -62.50% | 4 | 57 | 38.67% |
| SPXL240510P00120000 | 2024-05-06 2:03PM EDT | 120.00 | 0.40 | 0.30 | 0.40 | -0.66 | -62.26% | 77 | 144 | 37.55% |
| SPXL240510P00120500 | 2024-05-06 1:39PM EDT | 120.50 | 0.47 | 0.35 | 0.50 | -0.78 | -62.40% | 3 | 25 | 38.09% |
| SPXL240510P00121000 | 2024-05-06 1:50PM EDT | 121.00 | 0.55 | 0.45 | 0.50 | -0.81 | -59.56% | 62 | 83 | 35.69% |
| SPXL240510P00122000 | 2024-05-06 1:02PM EDT | 122.00 | 0.73 | 0.60 | 0.70 | -1.07 | -59.44% | 129 | 130 | 35.40% |
| SPXL240510P00123000 | 2024-05-06 2:23PM EDT | 123.00 | 0.92 | 0.80 | 0.90 | -1.13 | -55.12% | 62 | 118 | 33.96% |
| SPXL240510P00124000 | 2024-05-06 1:52PM EDT | 124.00 | 1.23 | 1.05 | 1.20 | -1.39 | -53.05% | 120 | 73 | 33.35% |
| SPXL240510P00125000 | 2024-05-06 1:51PM EDT | 125.00 | 1.60 | 1.40 | 1.50 | -1.50 | -48.39% | 198 | 44 | 31.47% |
| SPXL240510P00126000 | 2024-05-06 2:26PM EDT | 126.00 | 1.93 | 1.85 | 1.95 | -2.28 | -54.16% | 16 | 15 | 30.84% |
| SPXL240510P00127000 | 2024-05-06 2:05PM EDT | 127.00 | 2.55 | 2.30 | 2.50 | -2.15 | -45.74% | 11 | 10 | 30.42% |
| SPXL240510P00128000 | 2024-05-06 10:18AM EDT | 128.00 | 3.70 | 2.95 | 3.10 | -2.03 | -35.43% | 9 | 59 | 29.27% |
| SPXL240510P00128500 | 2024-04-04 10:26AM EDT | 128.50 | 3.81 | 4.00 | 7.80 | 0.00 | - | 2 | 2 | 73.76% |
| SPXL240510P00129000 | 2024-05-06 2:14PM EDT | 129.00 | 3.93 | 3.70 | 3.90 | -6.95 | -63.88% | 3 | 7 | 30.52% |
| SPXL240510P00129500 | 2024-04-09 10:36AM EDT | 129.50 | 6.80 | 3.90 | 4.80 | 0.00 | - | - | 1 | 41.48% |
| SPXL240510P00130000 | 2024-04-23 9:32AM EDT | 130.00 | 13.65 | 3.20 | 5.00 | 0.00 | - | 1 | 7 | 37.70% |
| SPXL240510P00130500 | 2024-04-04 3:59PM EDT | 130.50 | 8.68 | 7.10 | 9.70 | 0.00 | - | 1 | 0 | 95.36% |
| SPXL240510P00131000 | 2024-05-06 2:25PM EDT | 131.00 | 5.45 | 4.50 | 5.70 | -11.38 | -67.62% | 2 | 1 | 34.86% |
| SPXL240510P00131500 | 2024-04-19 3:45PM EDT | 131.50 | 19.79 | 4.10 | 7.70 | 0.00 | - | 5 | 2 | 69.97% |
| SPXL240510P00132000 | 2024-04-30 11:04AM EDT | 132.00 | 10.93 | 4.70 | 8.20 | 0.00 | - | 3 | 0 | 72.61% |
| SPXL240510P00133000 | 2024-04-30 10:47AM EDT | 133.00 | 11.47 | 5.50 | 9.30 | 0.00 | - | 10 | 0 | 79.81% |
| SPXL240510P00133500 | 2024-04-11 3:47PM EDT | 133.50 | 7.10 | 6.00 | 9.80 | 0.00 | - | - | 0 | 82.35% |
| SPXL240510P00134000 | 2024-05-01 3:07PM EDT | 134.00 | 14.20 | 6.50 | 10.20 | 0.00 | - | 7 | 30 | 82.81% |
| SPXL240510P00135000 | 2024-04-23 10:09AM EDT | 135.00 | 16.87 | 7.60 | 11.30 | 0.00 | - | 12 | 0 | 89.75% |
| SPXL240510P00137000 | 2024-05-02 11:18AM EDT | 137.00 | 19.91 | 9.30 | 13.00 | 0.00 | - | 2 | 2 | 92.53% |
| SPXL240510P00138000 | 2024-05-02 11:38AM EDT | 138.00 | 21.66 | 10.20 | 14.20 | 0.00 | - | 3 | 1 | 101.42% |
| SPXL240510P00139000 | 2024-04-03 10:00AM EDT | 139.00 | 10.80 | 15.00 | 18.70 | 0.00 | - | 2 | 0 | 140.11% |
