Deutsche Märkte schließen in 6 Stunden 6 Minuten
DAX
18.308,65 +73,20 (+0,40%) Euro Stoxx 50
4.935,74 +41,72 (+0,85%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.338,20 -1,40 (-0,06%) EUR/USD
1,0769 +0,0053 (+0,50%) Bitcoin EUR
58.305,87 +1.218,23 (+2,13%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240712C00115000 | 2024-06-18 9:57AM EDT | 115.00 | 33.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240712C00124000 | 2024-06-11 11:18AM EDT | 124.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXL240712C00125000 | 2024-06-04 2:04PM EDT | 125.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240712C00131000 | 2024-06-06 2:08PM EDT | 131.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240712C00134000 | 2024-06-18 10:07AM EDT | 134.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240712C00135000 | 2024-06-21 3:37PM EDT | 135.00 | 13.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240712C00136000 | 2024-06-20 9:44AM EDT | 136.00 | 15.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240712C00137000 | 2024-06-14 12:12PM EDT | 137.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240712C00137500 | 2024-06-12 11:43AM EDT | 137.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240712C00138000 | 2024-06-17 1:31PM EDT | 138.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240712C00139000 | 2024-06-27 9:59AM EDT | 139.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPXL240712C00140000 | 2024-06-27 1:33PM EDT | 140.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240712C00141000 | 2024-06-27 9:45AM EDT | 141.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXL240712C00142000 | 2024-06-26 12:13PM EDT | 142.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPXL240712C00143000 | 2024-06-28 1:55PM EDT | 143.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPXL240712C00144000 | 2024-06-28 2:05PM EDT | 144.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SPXL240712C00145000 | 2024-06-28 3:44PM EDT | 145.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SPXL240712C00146000 | 2024-06-28 3:26PM EDT | 146.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXL240712C00147000 | 2024-06-28 3:59PM EDT | 147.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| SPXL240712C00148000 | 2024-06-28 3:57PM EDT | 148.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| SPXL240712C00149000 | 2024-06-28 3:58PM EDT | 149.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| SPXL240712C00150000 | 2024-06-28 3:44PM EDT | 150.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| SPXL240712C00151000 | 2024-06-28 12:52PM EDT | 151.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPXL240712C00152000 | 2024-06-28 2:47PM EDT | 152.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPXL240712C00153000 | 2024-06-28 3:53PM EDT | 153.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPXL240712C00154000 | 2024-06-28 3:48PM EDT | 154.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPXL240712C00155000 | 2024-06-28 3:41PM EDT | 155.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPXL240712C00156000 | 2024-06-28 2:50PM EDT | 156.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SPXL240712C00157000 | 2024-06-27 11:56AM EDT | 157.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPXL240712C00158000 | 2024-06-28 10:03AM EDT | 158.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXL240712C00159000 | 2024-06-28 9:38AM EDT | 159.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXL240712C00160000 | 2024-06-28 3:56PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXL240712C00161000 | 2024-06-28 3:47PM EDT | 161.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPXL240712C00162000 | 2024-06-27 11:27AM EDT | 162.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXL240712C00170000 | 2024-06-28 12:31PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240712P00085000 | 2024-06-03 11:07AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPXL240712P00115000 | 2024-06-12 9:57AM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| SPXL240712P00117000 | 2024-06-04 12:50PM EDT | 117.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL240712P00119000 | 2024-06-04 2:56PM EDT | 119.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL240712P00120000 | 2024-06-07 10:24AM EDT | 120.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL240712P00122000 | 2024-06-03 12:21PM EDT | 122.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL240712P00123000 | 2024-06-06 11:56AM EDT | 123.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPXL240712P00125000 | 2024-06-21 2:21PM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL240712P00127000 | 2024-06-25 1:32PM EDT | 127.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPXL240712P00128000 | 2024-05-31 3:59PM EDT | 128.00 | 4.20 | 0.25 | 0.35 | 0.00 | - | 2 | 2 | 48.49% |
| SPXL240712P00129000 | 2024-06-25 1:45PM EDT | 129.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXL240712P00130000 | 2024-06-28 3:31PM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPXL240712P00130500 | 2024-06-07 3:56PM EDT | 130.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPXL240712P00131000 | 2024-06-28 11:09AM EDT | 131.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXL240712P00132000 | 2024-06-21 2:12PM EDT | 132.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXL240712P00133000 | 2024-06-17 11:41AM EDT | 133.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPXL240712P00134000 | 2024-06-25 10:44AM EDT | 134.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPXL240712P00135000 | 2024-06-27 12:55PM EDT | 135.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXL240712P00136000 | 2024-06-27 3:10PM EDT | 136.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SPXL240712P00136500 | 2024-06-25 3:37PM EDT | 136.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPXL240712P00137000 | 2024-06-28 12:20PM EDT | 137.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL240712P00138000 | 2024-06-27 10:50AM EDT | 138.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL240712P00139000 | 2024-06-28 3:26PM EDT | 139.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL240712P00140000 | 2024-06-28 3:31PM EDT | 140.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| SPXL240712P00141000 | 2024-06-28 12:40PM EDT | 141.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPXL240712P00142000 | 2024-06-28 2:47PM EDT | 142.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| SPXL240712P00143000 | 2024-06-28 3:59PM EDT | 143.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPXL240712P00144000 | 2024-06-28 3:50PM EDT | 144.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SPXL240712P00145000 | 2024-06-28 3:04PM EDT | 145.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| SPXL240712P00146000 | 2024-06-28 3:31PM EDT | 146.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.10% |
| SPXL240712P00147000 | 2024-06-28 3:06PM EDT | 147.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPXL240712P00148000 | 2024-06-28 2:50PM EDT | 148.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPXL240712P00149000 | 2024-06-28 3:42PM EDT | 149.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPXL240712P00150000 | 2024-06-28 3:31PM EDT | 150.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPXL240712P00151000 | 2024-06-28 2:05PM EDT | 151.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPXL240712P00152000 | 2024-06-26 11:53AM EDT | 152.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240712P00153000 | 2024-06-28 3:31PM EDT | 153.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXL240712P00154000 | 2024-06-28 10:10AM EDT | 154.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240712P00160000 | 2024-06-28 2:48PM EDT | 160.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPXL240712P00170000 | 2024-06-28 11:25AM EDT | 170.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
