Deutsche Märkte schließen in 6 Stunden 37 Minuten
DAX
18.304,69 +69,24 (+0,38%) Euro Stoxx 50
4.937,87 +43,85 (+0,90%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.335,40 -4,20 (-0,18%) EUR/USD
1,0774 +0,0058 (+0,54%) Bitcoin EUR
58.370,34 +1.434,61 (+2,52%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240705C00100000 | 2024-06-11 10:50AM EDT | 100.00 | 38.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240705C00110000 | 2024-06-11 10:50AM EDT | 110.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240705C00115000 | 2024-06-28 12:38PM EDT | 115.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240705C00118000 | 2024-06-14 11:57AM EDT | 118.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXL240705C00120000 | 2024-06-28 3:56PM EDT | 120.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXL240705C00123000 | 2024-05-31 12:58PM EDT | 123.00 | 8.60 | 20.90 | 25.20 | 0.00 | - | 13 | 3 | 152.44% |
| SPXL240705C00124000 | 2024-06-03 12:50PM EDT | 124.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240705C00126000 | 2024-05-30 9:34AM EDT | 126.00 | 9.20 | 17.90 | 22.30 | 0.00 | - | 1 | 0 | 54.30% |
| SPXL240705C00127000 | 2024-06-12 12:11PM EDT | 127.00 | 18.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXL240705C00128000 | 2024-06-03 10:43AM EDT | 128.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240705C00130000 | 2024-06-21 10:17AM EDT | 130.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240705C00131000 | 2024-06-28 3:30PM EDT | 131.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240705C00132000 | 2024-06-12 3:58PM EDT | 132.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240705C00133000 | 2024-06-24 10:24AM EDT | 133.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240705C00134000 | 2024-06-07 12:03PM EDT | 134.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240705C00135000 | 2024-06-20 2:47PM EDT | 135.00 | 13.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXL240705C00135500 | 2024-05-31 3:43PM EDT | 135.50 | 3.00 | 8.60 | 12.70 | 0.00 | - | 3 | 2 | 91.19% |
| SPXL240705C00136000 | 2024-06-18 3:26PM EDT | 136.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240705C00137000 | 2024-06-24 10:56AM EDT | 137.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240705C00138000 | 2024-06-27 1:33PM EDT | 138.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240705C00139000 | 2024-06-28 3:32PM EDT | 139.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240705C00140000 | 2024-06-28 3:35PM EDT | 140.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXL240705C00141000 | 2024-06-28 11:58AM EDT | 141.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXL240705C00142000 | 2024-06-28 3:32PM EDT | 142.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240705C00143000 | 2024-06-28 3:53PM EDT | 143.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| SPXL240705C00144000 | 2024-06-28 2:32PM EDT | 144.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPXL240705C00145000 | 2024-06-28 3:59PM EDT | 145.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| SPXL240705C00146000 | 2024-06-28 3:57PM EDT | 146.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SPXL240705C00147000 | 2024-06-28 3:59PM EDT | 147.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 1.56% |
| SPXL240705C00148000 | 2024-06-28 3:59PM EDT | 148.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| SPXL240705C00149000 | 2024-06-28 3:56PM EDT | 149.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 3.13% |
| SPXL240705C00150000 | 2024-06-28 3:56PM EDT | 150.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
| SPXL240705C00151000 | 2024-06-28 3:50PM EDT | 151.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| SPXL240705C00152000 | 2024-06-28 3:50PM EDT | 152.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 6.25% |
| SPXL240705C00153000 | 2024-06-28 3:58PM EDT | 153.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| SPXL240705C00154000 | 2024-06-28 12:09PM EDT | 154.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXL240705C00155000 | 2024-06-28 3:51PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| SPXL240705C00156000 | 2024-06-28 2:22PM EDT | 156.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| SPXL240705C00157000 | 2024-06-28 1:02PM EDT | 157.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPXL240705C00158000 | 2024-06-28 3:36PM EDT | 158.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| SPXL240705C00159000 | 2024-06-28 3:28PM EDT | 159.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SPXL240705C00160000 | 2024-06-28 3:28PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 12.50% |
| SPXL240705C00161000 | 2024-06-26 2:47PM EDT | 161.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPXL240705C00162000 | 2024-06-28 11:07AM EDT | 162.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SPXL240705C00162500 | 2024-06-25 1:00PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPXL240705C00170000 | 2024-06-28 12:32PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240705P00070000 | 2024-06-10 12:05PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240705P00085000 | 2024-05-28 10:39AM EDT | 85.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 230.66% |
| SPXL240705P00095000 | 2024-05-31 11:29AM EDT | 95.00 | 0.52 | 0.00 | 1.90 | 0.00 | - | 5 | 5 | 243.16% |
| SPXL240705P00115000 | 2024-05-31 2:08PM EDT | 115.00 | 1.80 | 0.00 | 1.35 | 0.00 | - | 6 | 7 | 139.75% |
| SPXL240705P00116000 | 2024-06-07 9:30AM EDT | 116.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240705P00117000 | 2024-06-04 10:04AM EDT | 117.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240705P00118000 | 2024-06-04 2:55PM EDT | 118.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPXL240705P00119000 | 2024-06-10 3:16PM EDT | 119.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240705P00120000 | 2024-06-14 2:10PM EDT | 120.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPXL240705P00122000 | 2024-06-14 3:45PM EDT | 122.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPXL240705P00123000 | 2024-06-28 3:40PM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL240705P00124000 | 2024-06-21 11:12AM EDT | 124.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPXL240705P00125000 | 2024-06-28 11:04AM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL240705P00126000 | 2024-06-20 9:43AM EDT | 126.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL240705P00127000 | 2024-06-14 3:56PM EDT | 127.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPXL240705P00128000 | 2024-06-06 12:21PM EDT | 128.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL240705P00129000 | 2024-06-27 10:24AM EDT | 129.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| SPXL240705P00130000 | 2024-06-28 3:05PM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPXL240705P00131000 | 2024-06-24 10:09AM EDT | 131.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPXL240705P00132000 | 2024-06-28 9:30AM EDT | 132.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPXL240705P00132500 | 2024-06-12 11:33AM EDT | 132.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL240705P00134000 | 2024-06-24 12:03PM EDT | 134.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXL240705P00134500 | 2024-05-24 10:22AM EDT | 134.50 | 5.30 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 52.25% |
| SPXL240705P00135000 | 2024-06-28 2:27PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SPXL240705P00135500 | 2024-06-14 3:45PM EDT | 135.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXL240705P00136000 | 2024-06-27 3:10PM EDT | 136.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SPXL240705P00136500 | 2024-06-27 2:28PM EDT | 136.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPXL240705P00137000 | 2024-06-28 2:29PM EDT | 137.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXL240705P00137500 | 2024-06-28 2:54PM EDT | 137.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXL240705P00138000 | 2024-06-28 1:20PM EDT | 138.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SPXL240705P00139000 | 2024-06-28 3:49PM EDT | 139.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPXL240705P00140000 | 2024-06-28 3:49PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SPXL240705P00141000 | 2024-06-28 3:59PM EDT | 141.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 6.25% |
| SPXL240705P00142000 | 2024-06-28 3:59PM EDT | 142.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| SPXL240705P00143000 | 2024-06-28 3:50PM EDT | 143.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| SPXL240705P00144000 | 2024-06-28 3:59PM EDT | 144.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| SPXL240705P00145000 | 2024-06-28 3:59PM EDT | 145.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 1.56% |
| SPXL240705P00146000 | 2024-06-28 3:59PM EDT | 146.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.20% |
| SPXL240705P00147000 | 2024-06-28 3:58PM EDT | 147.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 0.00% |
| SPXL240705P00148000 | 2024-06-28 3:40PM EDT | 148.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| SPXL240705P00149000 | 2024-06-28 3:59PM EDT | 149.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| SPXL240705P00150000 | 2024-06-28 3:48PM EDT | 150.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| SPXL240705P00151000 | 2024-06-28 1:44PM EDT | 151.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SPXL240705P00152000 | 2024-06-28 3:31PM EDT | 152.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SPXL240705P00153000 | 2024-06-28 1:44PM EDT | 153.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPXL240705P00154000 | 2024-06-28 1:31PM EDT | 154.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXL240705P00155000 | 2024-06-18 9:48AM EDT | 155.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240705P00170000 | 2024-06-17 3:59PM EDT | 170.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
