Deutsche Märkte schließen in 3 Stunden 28 Minuten
DAX
18.145,19 -32,43 (-0,18%) Euro Stoxx 50
4.915,62 -20,35 (-0,41%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.324,70 -6,10 (-0,26%) EUR/USD
1,0696 -0,0019 (-0,18%) Bitcoin EUR
57.436,91 +236,08 (+0,41%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240719C00050000 | 2024-02-02 2:57PM EDT | 50.00 | 66.00 | 75.10 | 80.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240719C00055000 | 2024-06-24 1:21PM EDT | 55.00 | 92.00 | 89.90 | 94.20 | 0.00 | - | 1 | 0 | 173.83% |
| SPXL240719C00060000 | 2024-03-08 10:47AM EDT | 60.00 | 70.80 | 68.70 | 73.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPXL240719C00065000 | 2024-02-13 11:07AM EDT | 65.00 | 51.25 | 61.50 | 66.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPXL240719C00070000 | 2024-02-07 12:19PM EDT | 70.00 | 49.75 | 55.10 | 59.90 | 0.00 | - | 2 | 6 | 0.00% |
| SPXL240719C00075000 | 2024-04-25 11:09AM EDT | 75.00 | 41.16 | 58.10 | 62.30 | 0.00 | - | 5 | 3 | 0.00% |
| SPXL240719C00076000 | 2024-01-02 4:36PM EDT | 76.00 | 30.00 | 37.20 | 40.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL240719C00077000 | 2024-01-22 4:49PM EDT | 77.00 | 35.05 | 39.50 | 44.00 | 0.00 | - | - | 1 | 0.00% |
| SPXL240719C00078000 | 2024-04-19 1:10PM EDT | 78.00 | 38.22 | 55.80 | 60.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL240719C00080000 | 2024-06-25 3:17PM EDT | 80.00 | 67.00 | 65.10 | 69.40 | 0.00 | - | 20 | 15 | 125.20% |
| SPXL240719C00081000 | 2024-01-05 11:13AM EDT | 81.00 | 25.40 | 36.50 | 39.80 | 0.00 | - | 16 | 19 | 0.00% |
| SPXL240719C00082000 | 2024-02-15 3:02PM EDT | 82.00 | 40.92 | 43.00 | 47.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPXL240719C00083000 | 2023-12-26 10:32AM EDT | 83.00 | 27.40 | 31.30 | 34.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXL240719C00084000 | 2024-03-07 1:24PM EDT | 84.00 | 46.62 | 46.00 | 50.50 | 0.00 | - | 3 | 3 | 0.00% |
| SPXL240719C00085000 | 2024-05-23 1:53PM EDT | 85.00 | 51.25 | 59.90 | 64.20 | 0.00 | - | 7 | 23 | 101.76% |
| SPXL240719C00086000 | 2024-03-25 3:27PM EDT | 86.00 | 48.30 | 33.30 | 38.00 | 0.00 | - | 1 | 6 | 0.00% |
| SPXL240719C00087000 | 2024-01-11 1:56PM EDT | 87.00 | 22.39 | 34.00 | 38.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL240719C00088000 | 2024-04-19 12:18PM EDT | 88.00 | 28.50 | 46.00 | 50.30 | 0.00 | - | 3 | 8 | 0.00% |
| SPXL240719C00089000 | 2024-01-18 4:30PM EDT | 89.00 | 21.90 | 32.10 | 35.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPXL240719C00090000 | 2024-06-21 10:41AM EDT | 90.00 | 56.77 | 55.20 | 59.50 | 0.00 | - | 2 | 54 | 108.01% |
| SPXL240719C00091000 | 2024-04-17 12:13PM EDT | 91.00 | 29.13 | 43.10 | 47.40 | 0.00 | - | 3 | 10 | 0.00% |
| SPXL240719C00092000 | 2024-01-08 10:39AM EDT | 92.00 | 17.19 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SPXL240719C00093000 | 2024-03-20 11:11AM EDT | 93.00 | 39.40 | 22.00 | 26.00 | 0.00 | - | 5 | 23 | 0.00% |
| SPXL240719C00094000 | 2024-06-24 1:30PM EDT | 94.00 | 52.91 | 51.20 | 55.50 | 0.00 | - | 1 | 21 | 99.71% |
| SPXL240719C00095000 | 2024-06-24 9:37AM EDT | 95.00 | 51.98 | 50.20 | 54.50 | 0.00 | - | 1 | 41 | 97.71% |
| SPXL240719C00096000 | 2024-06-05 2:52PM EDT | 96.00 | 42.90 | 49.20 | 53.50 | 0.00 | - | 10 | 6 | 95.70% |
| SPXL240719C00097000 | 2024-05-30 2:16PM EDT | 97.00 | 35.05 | 48.20 | 52.50 | 0.00 | - | 1 | 21 | 93.70% |
| SPXL240719C00098000 | 2024-05-20 10:07AM EDT | 98.00 | 40.00 | 49.10 | 53.10 | 0.00 | - | 6 | 11 | 131.32% |
| SPXL240719C00099000 | 2024-05-03 10:08AM EDT | 99.00 | 25.80 | 33.20 | 37.00 | 0.00 | - | 1 | 28 | 0.00% |
| SPXL240719C00100000 | 2024-06-25 3:59PM EDT | 100.00 | 47.43 | 45.20 | 49.60 | +1.85 | +4.06% | 2 | 144 | 89.55% |
| SPXL240719C00105000 | 2024-06-21 10:41AM EDT | 105.00 | 41.91 | 40.30 | 44.60 | 0.00 | - | 2 | 145 | 81.40% |
| SPXL240719C00110000 | 2024-06-24 10:29AM EDT | 110.00 | 38.00 | 35.40 | 39.70 | 0.00 | - | 10 | 263 | 74.51% |
| SPXL240719C00112000 | 2024-05-17 2:49PM EDT | 112.00 | 24.22 | 30.90 | 35.30 | 0.00 | - | 4 | 4 | 64.21% |
| SPXL240719C00113000 | 2024-05-03 10:22AM EDT | 113.00 | 13.90 | 20.00 | 23.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240719C00114000 | 2024-06-20 1:18PM EDT | 114.00 | 33.88 | 31.40 | 35.70 | 0.00 | - | 11 | 10 | 66.99% |
| SPXL240719C00115000 | 2024-06-24 1:55PM EDT | 115.00 | 31.94 | 30.40 | 34.60 | 0.00 | - | 43 | 282 | 64.01% |
| SPXL240719C00117000 | 2024-05-02 2:38PM EDT | 117.00 | 9.50 | 16.30 | 20.40 | 0.00 | - | 5 | 8 | 0.00% |
| SPXL240719C00118000 | 2024-05-30 1:14PM EDT | 118.00 | 16.48 | 27.50 | 31.80 | 0.00 | - | 31 | 38 | 61.67% |
| SPXL240719C00119000 | 2024-05-07 11:06AM EDT | 119.00 | 14.00 | 19.20 | 23.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPXL240719C00120000 | 2024-06-20 10:17AM EDT | 120.00 | 29.72 | 25.50 | 29.90 | 0.00 | - | 33 | 292 | 58.89% |
| SPXL240719C00121000 | 2024-06-25 11:33AM EDT | 121.00 | 26.15 | 24.60 | 28.90 | -2.07 | -7.34% | 1 | 8 | 57.86% |
| SPXL240719C00122000 | 2024-06-06 12:54PM EDT | 122.00 | 18.55 | 23.60 | 27.90 | 0.00 | - | 14 | 39 | 56.01% |
| SPXL240719C00123000 | 2024-05-03 2:44PM EDT | 123.00 | 8.80 | 12.10 | 14.80 | 0.00 | - | 10 | 9 | 0.00% |
| SPXL240719C00124000 | 2024-06-24 3:45PM EDT | 124.00 | 23.40 | 21.70 | 26.00 | 0.00 | - | 7 | 17 | 53.83% |
| SPXL240719C00125000 | 2024-06-18 2:38PM EDT | 125.00 | 24.20 | 20.70 | 25.00 | 0.00 | - | 2 | 466 | 51.93% |
| SPXL240719C00130000 | 2024-06-24 3:57PM EDT | 130.00 | 16.76 | 17.50 | 20.40 | 0.00 | - | 2 | 242 | 55.05% |
| SPXL240719C00135000 | 2024-06-21 2:46PM EDT | 135.00 | 14.00 | 12.00 | 15.90 | 0.00 | - | 8 | 258 | 60.55% |
| SPXL240719C00140000 | 2024-06-24 3:13PM EDT | 140.00 | 9.60 | 9.50 | 9.80 | 0.00 | - | 10 | 745 | 39.06% |
| SPXL240719C00145000 | 2024-06-25 11:48AM EDT | 145.00 | 5.90 | 6.00 | 6.30 | -0.40 | -6.35% | 2 | 510 | 35.63% |
| SPXL240719C00150000 | 2024-06-25 2:24PM EDT | 150.00 | 3.50 | 3.20 | 3.60 | +0.40 | +12.90% | 9 | 550 | 33.03% |
| SPXL240719C00155000 | 2024-06-25 12:04PM EDT | 155.00 | 1.60 | 1.20 | 1.80 | -0.06 | -3.61% | 3 | 262 | 31.20% |
| SPXL240719C00160000 | 2024-06-25 12:50PM EDT | 160.00 | 0.60 | 0.70 | 0.80 | -0.05 | -7.69% | 108 | 185 | 30.15% |
| SPXL240719C00165000 | 2024-06-24 3:09PM EDT | 165.00 | 0.35 | 0.15 | 0.55 | 0.00 | - | 2 | 50 | 33.67% |
| SPXL240719C00170000 | 2024-06-18 2:00PM EDT | 170.00 | 0.46 | 0.05 | 0.35 | 0.00 | - | 1 | 63 | 35.99% |
| SPXL240719C00175000 | 2024-06-17 3:03PM EDT | 175.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 44.63% |
| SPXL240719C00180000 | 2024-06-18 10:37AM EDT | 180.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 12 | 50.02% |
| SPXL240719C00185000 | 2024-03-08 12:20PM EDT | 185.00 | 0.55 | 0.25 | 0.90 | 0.00 | - | 1 | 1 | 56.76% |
| SPXL240719C00190000 | 2024-03-21 12:57PM EDT | 190.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | - | 1 | 52.83% |
| SPXL240719C00195000 | 2024-06-25 2:36PM EDT | 195.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 49.81% |
| SPXL240719C00200000 | 2024-06-25 3:58PM EDT | 200.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 12 | 111 | 58.01% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240719P00050000 | 2024-06-13 2:11PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 288 | 168.75% |
| SPXL240719P00055000 | 2024-06-18 10:19AM EDT | 55.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 95 | 159.77% |
| SPXL240719P00060000 | 2024-06-25 10:55AM EDT | 60.00 | 0.05 | 0.00 | 0.50 | -0.05 | -50.00% | 6 | 110 | 165.82% |
| SPXL240719P00065000 | 2024-05-15 3:55PM EDT | 65.00 | 0.42 | 0.00 | 2.15 | 0.00 | - | 3 | 91 | 196.58% |
| SPXL240719P00070000 | 2024-05-23 3:26PM EDT | 70.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 17 | 189 | 181.64% |
| SPXL240719P00075000 | 2024-05-30 2:28PM EDT | 75.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 51 | 129.49% |
| SPXL240719P00076000 | 2024-05-06 3:59PM EDT | 76.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 10 | 13 | 125.39% |
| SPXL240719P00077000 | 2024-05-17 11:26AM EDT | 77.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 161.23% |
| SPXL240719P00080000 | 2024-05-23 1:25PM EDT | 80.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 4 | 59 | 112.70% |
| SPXL240719P00082000 | 2024-02-26 12:06PM EDT | 82.00 | 1.90 | 0.80 | 1.50 | 0.00 | - | 1 | 1 | 149.17% |
| SPXL240719P00083000 | 2024-03-18 1:33PM EDT | 83.00 | 0.80 | 2.05 | 2.60 | 0.00 | - | 1 | 1 | 174.41% |
| SPXL240719P00084000 | 2024-05-10 9:31AM EDT | 84.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 33 | 17 | 108.20% |
| SPXL240719P00085000 | 2024-06-12 11:08AM EDT | 85.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 7 | 38 | 106.15% |
| SPXL240719P00086000 | 2024-04-12 12:48PM EDT | 86.00 | 2.15 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 116.02% |
| SPXL240719P00087000 | 2024-04-08 11:45AM EDT | 87.00 | 1.62 | 0.40 | 1.15 | 0.00 | - | 1 | 2 | 125.15% |
| SPXL240719P00088000 | 2024-02-02 10:38AM EDT | 88.00 | 4.10 | 2.05 | 2.25 | 0.00 | - | 1 | 1 | 156.40% |
| SPXL240719P00089000 | 2023-12-06 1:56PM EDT | 89.00 | 9.70 | 7.10 | 7.40 | 0.00 | - | 18 | 28 | 230.20% |
| SPXL240719P00090000 | 2024-06-13 12:00PM EDT | 90.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 8 | 112 | 97.75% |
| SPXL240719P00091000 | 2024-06-24 3:41PM EDT | 91.00 | 0.23 | 0.05 | 0.50 | 0.00 | - | 2 | 3 | 95.80% |
| SPXL240719P00092000 | 2024-04-01 3:44PM EDT | 92.00 | 1.70 | 1.00 | 2.30 | 0.00 | - | 1 | 26 | 135.55% |
| SPXL240719P00093000 | 2024-06-25 10:05AM EDT | 93.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 8 | 89.06% |
| SPXL240719P00094000 | 2024-04-04 3:47PM EDT | 94.00 | 2.60 | 0.80 | 1.55 | 0.00 | - | 1 | 2 | 119.97% |
| SPXL240719P00095000 | 2024-06-20 1:59PM EDT | 95.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 10 | 101 | 86.82% |
| SPXL240719P00096000 | 2024-04-22 10:38AM EDT | 96.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL240719P00097000 | 2024-06-13 11:29AM EDT | 97.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 74 | 83.20% |
| SPXL240719P00098000 | 2024-04-15 1:53PM EDT | 98.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| SPXL240719P00099000 | 2024-06-13 11:54AM EDT | 99.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 79.69% |
| SPXL240719P00100000 | 2024-06-20 2:41PM EDT | 100.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 581 | 77.83% |
| SPXL240719P00105000 | 2024-06-13 2:37PM EDT | 105.00 | 0.32 | 0.10 | 0.50 | 0.00 | - | 3 | 157 | 71.48% |
| SPXL240719P00106000 | 2024-05-07 1:47PM EDT | 106.00 | 2.10 | 0.35 | 0.85 | 0.00 | - | 1 | 2 | 79.79% |
| SPXL240719P00108000 | 2024-05-01 10:40AM EDT | 108.00 | 5.00 | 0.95 | 2.55 | 0.00 | - | - | 1 | 99.07% |
| SPXL240719P00110000 | 2024-06-21 2:05PM EDT | 110.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 349 | 60.94% |
| SPXL240719P00111000 | 2024-06-25 10:16AM EDT | 111.00 | 0.35 | 0.15 | 0.35 | +0.05 | +16.67% | 5 | 9 | 59.33% |
| SPXL240719P00112000 | 2024-06-20 12:50PM EDT | 112.00 | 0.32 | 0.15 | 0.55 | 0.00 | - | 1 | 6 | 61.43% |
| SPXL240719P00113000 | 2024-05-10 10:51AM EDT | 113.00 | 2.58 | 0.50 | 1.20 | 0.00 | - | 6 | 7 | 72.36% |
| SPXL240719P00114000 | 2024-05-10 10:51AM EDT | 114.00 | 2.73 | 0.55 | 1.25 | 0.00 | - | 2 | 2 | 71.44% |
| SPXL240719P00115000 | 2024-06-24 3:59PM EDT | 115.00 | 0.35 | 0.20 | 0.60 | 0.00 | - | 11 | 169 | 57.91% |
| SPXL240719P00116000 | 2024-06-10 3:59PM EDT | 116.00 | 0.90 | 0.15 | 0.60 | 0.00 | - | 1 | 4 | 55.47% |
| SPXL240719P00117000 | 2024-06-17 2:17PM EDT | 117.00 | 0.70 | 0.15 | 0.65 | 0.00 | - | 3 | 19 | 54.54% |
| SPXL240719P00118000 | 2024-06-24 12:01PM EDT | 118.00 | 0.43 | 0.20 | 0.65 | 0.00 | - | 2 | 16 | 53.52% |
| SPXL240719P00119000 | 2024-06-20 3:58PM EDT | 119.00 | 0.35 | 0.25 | 0.70 | 0.00 | - | 1 | 15 | 53.08% |
| SPXL240719P00120000 | 2024-06-24 1:00PM EDT | 120.00 | 0.40 | 0.35 | 0.60 | 0.00 | - | 12 | 258 | 51.42% |
| SPXL240719P00121000 | 2024-06-21 2:04PM EDT | 121.00 | 0.65 | 0.25 | 0.75 | 0.00 | - | 20 | 29 | 50.29% |
| SPXL240719P00122000 | 2024-06-17 1:32PM EDT | 122.00 | 0.70 | 0.40 | 0.80 | 0.00 | - | 1 | 1 | 50.68% |
| SPXL240719P00123000 | 2024-06-11 10:05AM EDT | 123.00 | 1.57 | 0.30 | 0.80 | 0.00 | - | 2 | 32 | 52.61% |
| SPXL240719P00124000 | 2024-06-21 1:30PM EDT | 124.00 | 0.70 | 0.35 | 0.60 | 0.00 | - | 3 | 9 | 47.17% |
| SPXL240719P00125000 | 2024-06-25 10:20AM EDT | 125.00 | 0.64 | 0.50 | 0.75 | -0.01 | -1.54% | 3 | 291 | 48.12% |
| SPXL240719P00130000 | 2024-06-25 2:39PM EDT | 130.00 | 0.89 | 0.80 | 0.95 | -0.08 | -8.25% | 83 | 393 | 41.92% |
| SPXL240719P00135000 | 2024-06-25 12:58PM EDT | 135.00 | 1.70 | 1.30 | 1.45 | +0.15 | +9.68% | 30 | 306 | 37.79% |
| SPXL240719P00140000 | 2024-06-25 3:24PM EDT | 140.00 | 2.25 | 2.20 | 2.35 | -0.45 | -16.67% | 25 | 471 | 34.49% |
| SPXL240719P00145000 | 2024-06-25 9:43AM EDT | 145.00 | 4.40 | 3.60 | 3.90 | +0.20 | +4.76% | 3 | 140 | 31.98% |
| SPXL240719P00150000 | 2024-06-24 10:37AM EDT | 150.00 | 5.80 | 5.90 | 7.90 | 0.00 | - | 23 | 162 | 40.88% |
| SPXL240719P00155000 | 2024-06-21 1:05PM EDT | 155.00 | 9.65 | 7.90 | 11.10 | 0.00 | - | 9 | 6 | 40.17% |
| SPXL240719P00160000 | 2024-06-17 11:45AM EDT | 160.00 | 15.29 | 11.30 | 15.60 | 0.00 | - | 18 | 6 | 45.95% |
| SPXL240719P00170000 | 2024-06-17 11:48AM EDT | 170.00 | 24.80 | 20.90 | 25.20 | 0.00 | - | 6 | 0 | 58.45% |
| SPXL240719P00175000 | 2024-04-17 12:57PM EDT | 175.00 | 59.10 | 37.50 | 41.70 | 0.00 | - | 2 | 0 | 139.75% |
