Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.717,50 +156,23 (+0,25%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240607C00110000 | 2024-05-17 12:06PM EDT | 110.00 | 25.50 | 23.70 | 28.00 | +5.30 | +26.24% | 1 | 1 | 52.00% |
| SPXL240607C00115000 | 2024-05-03 9:33AM EDT | 115.00 | 20.95 | 18.80 | 23.10 | +10.65 | +103.40% | 1 | 2 | 80.98% |
| SPXL240607C00116000 | 2024-05-03 10:12AM EDT | 116.00 | 9.10 | 17.90 | 22.20 | 0.00 | - | 1 | 1 | 79.44% |
| SPXL240607C00117000 | 2024-05-06 10:18AM EDT | 117.00 | 10.74 | 16.90 | 21.20 | 0.00 | - | 4 | 2 | 76.68% |
| SPXL240607C00118000 | 2024-05-06 11:19AM EDT | 118.00 | 10.10 | 15.90 | 20.20 | 0.00 | - | 1 | 2 | 73.90% |
| SPXL240607C00119000 | 2024-04-25 10:18AM EDT | 119.00 | 5.10 | 15.00 | 19.30 | 0.00 | - | - | 1 | 72.27% |
| SPXL240607C00120000 | 2024-05-02 3:38PM EDT | 120.00 | 5.17 | 14.00 | 18.30 | 0.00 | - | - | 4 | 69.46% |
| SPXL240607C00120500 | 2024-05-07 11:53AM EDT | 120.50 | 10.18 | 13.50 | 17.80 | 0.00 | - | 2 | 112 | 68.05% |
| SPXL240607C00121500 | 2024-05-02 3:37PM EDT | 121.50 | 4.40 | 12.60 | 16.90 | 0.00 | - | - | 5 | 66.31% |
| SPXL240607C00122000 | 2024-05-03 10:47AM EDT | 122.00 | 5.87 | 12.20 | 16.40 | 0.00 | - | 1 | 2 | 64.89% |
| SPXL240607C00123000 | 2024-05-09 10:35AM EDT | 123.00 | 8.11 | 12.10 | 15.40 | 0.00 | - | 1 | 3 | 62.04% |
| SPXL240607C00125000 | 2024-05-17 12:58PM EDT | 125.00 | 11.40 | 9.80 | 13.60 | -1.15 | -9.16% | 1 | 34 | 58.26% |
| SPXL240607C00126000 | 2024-05-09 10:05AM EDT | 126.00 | 6.00 | 9.60 | 11.60 | 0.00 | - | 1 | 40 | 45.34% |
| SPXL240607C00127000 | 2024-05-10 1:54PM EDT | 127.00 | 6.08 | 8.10 | 11.50 | 0.00 | - | 1 | 3 | 51.38% |
| SPXL240607C00128000 | 2024-05-08 9:52AM EDT | 128.00 | 4.30 | 7.00 | 10.30 | 0.00 | - | 2 | 1 | 46.52% |
| SPXL240607C00129000 | 2024-05-16 3:47PM EDT | 129.00 | 8.30 | 6.10 | 9.70 | 0.00 | - | 1 | 12 | 47.14% |
| SPXL240607C00130000 | 2024-05-17 12:45PM EDT | 130.00 | 6.70 | 5.40 | 8.50 | -1.10 | -14.10% | 6 | 80 | 42.25% |
| SPXL240607C00131000 | 2024-05-17 3:40PM EDT | 131.00 | 6.80 | 6.50 | 7.40 | -0.13 | -1.88% | 8 | 65 | 38.23% |
| SPXL240607C00132000 | 2024-05-17 2:23PM EDT | 132.00 | 5.00 | 5.80 | 7.20 | -1.90 | -27.54% | 2 | 4 | 41.71% |
| SPXL240607C00133000 | 2024-05-17 3:32PM EDT | 133.00 | 5.16 | 5.10 | 6.00 | -0.84 | -14.00% | 6 | 5 | 36.60% |
| SPXL240607C00134000 | 2024-05-17 2:42PM EDT | 134.00 | 4.08 | 4.50 | 5.60 | +0.21 | +5.43% | 19 | 3 | 37.84% |
| SPXL240607C00135000 | 2024-05-17 3:44PM EDT | 135.00 | 3.90 | 3.90 | 5.10 | +0.10 | +2.63% | 46 | 38 | 37.99% |
| SPXL240607C00136000 | 2024-05-17 10:35AM EDT | 136.00 | 3.34 | 2.20 | 3.60 | -0.66 | -16.50% | 4 | 41 | 29.98% |
| SPXL240607C00140000 | 2024-05-17 11:04AM EDT | 140.00 | 1.80 | 1.70 | 1.85 | -0.87 | -32.58% | 1 | 34 | 28.27% |
| SPXL240607C00141000 | 2024-05-15 9:40AM EDT | 141.00 | 1.55 | 1.40 | 1.55 | 0.00 | - | 4 | 7 | 28.13% |
| SPXL240607C00145000 | 2024-05-17 2:31PM EDT | 145.00 | 0.58 | 0.55 | 0.70 | -0.62 | -51.67% | 1 | 14 | 27.59% |
| SPXL240607C00150000 | 2024-05-17 2:31PM EDT | 150.00 | 0.20 | 0.15 | 0.20 | -0.20 | -50.00% | 4 | 30 | 26.71% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240607P00070000 | 2024-05-01 3:54PM EDT | 70.00 | 0.73 | 0.00 | 1.00 | 0.00 | - | - | 1 | 156.64% |
| SPXL240607P00075000 | 2024-04-29 10:51AM EDT | 75.00 | 0.37 | 0.00 | 1.80 | 0.00 | - | - | 2 | 159.77% |
| SPXL240607P00085000 | 2024-05-01 3:54PM EDT | 85.00 | 0.93 | 0.00 | 1.90 | 0.00 | - | - | 1 | 132.32% |
| SPXL240607P00090000 | 2024-04-29 10:51AM EDT | 90.00 | 0.63 | 0.00 | 1.35 | 0.00 | - | - | 2 | 110.16% |
| SPXL240607P00095000 | 2024-05-01 1:41PM EDT | 95.00 | 1.00 | 0.05 | 0.30 | 0.00 | - | - | 5 | 76.27% |
| SPXL240607P00100000 | 2024-05-15 9:32AM EDT | 100.00 | 0.27 | 0.05 | 1.35 | 0.00 | - | 8 | 10 | 87.01% |
| SPXL240607P00102000 | 2024-05-09 10:12AM EDT | 102.00 | 0.35 | 0.05 | 1.40 | 0.00 | - | 1 | 2 | 83.06% |
| SPXL240607P00103000 | 2024-05-09 10:36AM EDT | 103.00 | 0.35 | 0.05 | 1.40 | 0.00 | - | 1 | 10 | 80.81% |
| SPXL240607P00104000 | 2024-05-08 12:08PM EDT | 104.00 | 0.51 | 0.05 | 0.50 | 0.00 | - | - | 1 | 64.06% |
| SPXL240607P00105000 | 2024-05-10 1:30PM EDT | 105.00 | 0.87 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 62.11% |
| SPXL240607P00106000 | 2024-05-10 3:56PM EDT | 106.00 | 0.32 | 0.05 | 0.50 | 0.00 | - | 2 | 1 | 60.25% |
| SPXL240607P00107000 | 2024-05-03 1:23PM EDT | 107.00 | 1.25 | 0.05 | 0.50 | 0.00 | - | 2 | 2 | 58.30% |
| SPXL240607P00108000 | 2024-05-06 11:15AM EDT | 108.00 | 1.05 | 0.10 | 1.25 | 0.00 | - | - | 1 | 68.36% |
| SPXL240607P00109000 | 2024-05-06 9:47AM EDT | 109.00 | 1.12 | 0.10 | 0.75 | 0.00 | - | - | 1 | 59.52% |
| SPXL240607P00110000 | 2024-05-14 2:55PM EDT | 110.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 5 | 32 | 57.52% |
| SPXL240607P00111000 | 2024-05-09 2:38PM EDT | 111.00 | 0.80 | 0.10 | 0.50 | 0.00 | - | 1 | 7 | 51.56% |
| SPXL240607P00112000 | 2024-05-15 3:41PM EDT | 112.00 | 0.23 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 53.52% |
| SPXL240607P00114000 | 2024-05-10 11:39AM EDT | 114.00 | 0.90 | 0.10 | 0.75 | 0.00 | - | 2 | 3 | 56.93% |
| SPXL240607P00115000 | 2024-05-14 3:29PM EDT | 115.00 | 0.65 | 0.20 | 0.35 | 0.00 | - | 8 | 50 | 45.51% |
| SPXL240607P00116000 | 2024-05-09 12:27PM EDT | 116.00 | 1.34 | 0.25 | 0.35 | 0.00 | - | 3 | 3 | 43.56% |
| SPXL240607P00116500 | 2024-05-14 9:52AM EDT | 116.50 | 0.97 | 0.25 | 0.35 | 0.00 | - | 1 | 1 | 42.63% |
| SPXL240607P00117000 | 2024-05-13 9:33AM EDT | 117.00 | 1.00 | 0.25 | 0.40 | 0.00 | - | 2 | 3 | 42.97% |
| SPXL240607P00117500 | 2024-05-15 9:30AM EDT | 117.50 | 0.62 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 41.99% |
| SPXL240607P00118000 | 2024-05-06 1:17PM EDT | 118.00 | 2.66 | 0.30 | 0.40 | 0.00 | - | 1 | 3 | 41.02% |
| SPXL240607P00118500 | 2024-05-03 9:44AM EDT | 118.50 | 3.60 | 0.20 | 1.10 | 0.00 | - | 1 | 1 | 52.88% |
| SPXL240607P00119000 | 2024-05-16 2:56PM EDT | 119.00 | 0.48 | 0.35 | 0.80 | 0.00 | - | 1 | 3 | 46.90% |
| SPXL240607P00119500 | 2024-05-10 1:01PM EDT | 119.50 | 1.50 | 0.35 | 0.45 | 0.00 | - | - | 1 | 39.21% |
| SPXL240607P00120000 | 2024-05-17 2:23PM EDT | 120.00 | 0.51 | 0.30 | 0.50 | -0.07 | -12.07% | 2 | 29 | 39.23% |
| SPXL240607P00121000 | 2024-05-14 10:26AM EDT | 121.00 | 1.55 | 0.00 | 2.30 | 0.00 | - | 6 | 7 | 62.09% |
| SPXL240607P00121500 | 2024-05-10 10:59AM EDT | 121.50 | 1.95 | 0.45 | 0.55 | 0.00 | - | 1 | 2 | 37.16% |
| SPXL240607P00122000 | 2024-05-17 3:22PM EDT | 122.00 | 0.55 | 0.00 | 1.60 | -2.65 | -82.81% | 6 | 4 | 51.20% |
| SPXL240607P00122500 | 2024-05-15 9:30AM EDT | 122.50 | 1.14 | 0.50 | 2.20 | 0.00 | - | 1 | 21 | 56.89% |
| SPXL240607P00124000 | 2024-05-17 10:33AM EDT | 124.00 | 0.77 | 0.00 | 1.55 | -0.18 | -18.95% | 12 | 56 | 45.53% |
| SPXL240607P00125000 | 2024-05-17 2:23PM EDT | 125.00 | 0.96 | 0.05 | 0.85 | -0.24 | -20.00% | 2 | 14 | 34.30% |
| SPXL240607P00126000 | 2024-05-16 2:56PM EDT | 126.00 | 1.05 | 0.00 | 0.95 | 0.00 | - | 1 | 9 | 33.33% |
| SPXL240607P00127000 | 2024-05-17 12:04PM EDT | 127.00 | 1.20 | 0.20 | 1.10 | +0.12 | +11.11% | 3 | 3 | 32.76% |
| SPXL240607P00128000 | 2024-05-17 10:02AM EDT | 128.00 | 1.40 | 0.75 | 1.25 | +0.10 | +7.69% | 12 | 7 | 31.98% |
| SPXL240607P00129000 | 2024-05-15 10:34AM EDT | 129.00 | 2.20 | 1.10 | 1.40 | 0.00 | - | 10 | 51 | 30.98% |
| SPXL240607P00131000 | 2024-05-17 3:07PM EDT | 131.00 | 1.90 | 1.50 | 1.85 | -0.65 | -25.49% | 41 | 0 | 29.74% |
| SPXL240607P00132000 | 2024-05-17 2:30PM EDT | 132.00 | 2.50 | 1.40 | 2.15 | +0.35 | +16.28% | 2 | 21 | 29.37% |
| SPXL240607P00133000 | 2024-05-16 1:21PM EDT | 133.00 | 2.40 | 1.55 | 4.40 | 0.00 | - | 2 | 7 | 44.68% |
| SPXL240607P00135000 | 2024-05-17 10:02AM EDT | 135.00 | 3.56 | 2.20 | 3.30 | +0.31 | +9.54% | 22 | 20 | 28.39% |
| SPXL240607P00136000 | 2024-05-16 10:03AM EDT | 136.00 | 3.70 | 2.20 | 6.00 | -0.80 | -17.78% | 3 | 14 | 45.70% |
| SPXL240607P00140000 | 2024-05-09 1:53PM EDT | 140.00 | 12.27 | 5.00 | 6.10 | 0.00 | - | 20 | 0 | 26.88% |
