Deutsche Märkte schließen in 6 Stunden 47 Minuten
DAX
18.334,34 +98,89 (+0,54%) Euro Stoxx 50
4.949,96 +55,94 (+1,14%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.334,80 -4,80 (-0,21%) EUR/USD
1,0771 +0,0055 (+0,52%) Bitcoin EUR
58.322,00 +1.321,47 (+2,32%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240726C00115000 | 2024-06-20 10:17AM EDT | 115.00 | 34.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240726C00125000 | 2024-06-11 11:18AM EDT | 125.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240726C00129000 | 2024-06-11 1:18PM EDT | 129.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240726C00130000 | 2024-06-20 1:11PM EDT | 130.00 | 19.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240726C00132000 | 2024-06-12 3:31PM EDT | 132.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240726C00133000 | 2024-06-18 12:10PM EDT | 133.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240726C00134000 | 2024-06-20 10:19AM EDT | 134.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240726C00135000 | 2024-06-26 11:21AM EDT | 135.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXL240726C00138000 | 2024-06-12 11:54AM EDT | 138.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240726C00138500 | 2024-06-07 1:47PM EDT | 138.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXL240726C00139000 | 2024-06-21 12:45PM EDT | 139.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPXL240726C00139500 | 2024-06-18 10:20AM EDT | 139.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240726C00140000 | 2024-06-26 11:11AM EDT | 140.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240726C00140500 | 2024-06-24 3:49PM EDT | 140.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240726C00141000 | 2024-06-28 12:37PM EDT | 141.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXL240726C00142000 | 2024-06-28 12:37PM EDT | 142.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXL240726C00143000 | 2024-06-26 10:45AM EDT | 143.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXL240726C00144000 | 2024-06-25 10:07AM EDT | 144.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXL240726C00145000 | 2024-06-28 10:05AM EDT | 145.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240726C00146000 | 2024-06-20 1:37PM EDT | 146.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240726C00147000 | 2024-06-28 3:06PM EDT | 147.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPXL240726C00148000 | 2024-06-28 10:03AM EDT | 148.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPXL240726C00149000 | 2024-06-28 10:05AM EDT | 149.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SPXL240726C00150000 | 2024-06-28 3:08PM EDT | 150.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| SPXL240726C00151000 | 2024-06-28 10:05AM EDT | 151.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPXL240726C00152000 | 2024-06-27 10:41AM EDT | 152.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPXL240726C00153000 | 2024-06-28 1:44PM EDT | 153.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SPXL240726C00154000 | 2024-06-28 2:22PM EDT | 154.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPXL240726C00155000 | 2024-06-28 12:46PM EDT | 155.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPXL240726C00156000 | 2024-06-28 10:15AM EDT | 156.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL240726C00158000 | 2024-06-24 1:21PM EDT | 158.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPXL240726C00159000 | 2024-06-25 10:06AM EDT | 159.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPXL240726C00160000 | 2024-06-25 10:23AM EDT | 160.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPXL240726C00161000 | 2024-06-28 1:59PM EDT | 161.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SPXL240726C00162000 | 2024-06-28 9:49AM EDT | 162.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPXL240726C00165000 | 2024-06-24 2:25PM EDT | 165.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SPXL240726C00170000 | 2024-06-17 10:55AM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240726P00070000 | 2024-06-26 3:46PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPXL240726P00110000 | 2024-06-21 9:38AM EDT | 110.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| SPXL240726P00124000 | 2024-06-28 2:51PM EDT | 124.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SPXL240726P00125000 | 2024-06-28 3:32PM EDT | 125.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SPXL240726P00126000 | 2024-06-28 9:36AM EDT | 126.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXL240726P00127000 | 2024-06-26 3:46PM EDT | 127.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPXL240726P00128000 | 2024-06-06 11:01AM EDT | 128.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPXL240726P00130000 | 2024-06-28 12:38PM EDT | 130.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPXL240726P00131000 | 2024-06-26 10:28AM EDT | 131.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXL240726P00132000 | 2024-06-27 10:50AM EDT | 132.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPXL240726P00133000 | 2024-06-20 9:42AM EDT | 133.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL240726P00133500 | 2024-06-28 10:41AM EDT | 133.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL240726P00134000 | 2024-06-25 9:43AM EDT | 134.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL240726P00134500 | 2024-06-26 9:30AM EDT | 134.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL240726P00135000 | 2024-06-28 1:44PM EDT | 135.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPXL240726P00135500 | 2024-06-13 1:46PM EDT | 135.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPXL240726P00136500 | 2024-06-11 9:57AM EDT | 136.50 | 6.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPXL240726P00137500 | 2024-06-11 9:47AM EDT | 137.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPXL240726P00138000 | 2024-06-27 11:35AM EDT | 138.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPXL240726P00138500 | 2024-06-10 2:25PM EDT | 138.50 | 6.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPXL240726P00139000 | 2024-06-20 3:16PM EDT | 139.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPXL240726P00140000 | 2024-06-28 3:41PM EDT | 140.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| SPXL240726P00141000 | 2024-06-25 12:19PM EDT | 141.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPXL240726P00142000 | 2024-06-27 10:46AM EDT | 142.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPXL240726P00143000 | 2024-06-28 10:36AM EDT | 143.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPXL240726P00144000 | 2024-06-28 2:46PM EDT | 144.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPXL240726P00145000 | 2024-06-28 3:41PM EDT | 145.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SPXL240726P00146000 | 2024-06-28 10:50AM EDT | 146.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| SPXL240726P00147000 | 2024-06-28 9:45AM EDT | 147.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240726P00148000 | 2024-06-21 11:13AM EDT | 148.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPXL240726P00149000 | 2024-06-21 10:58AM EDT | 149.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240726P00153000 | 2024-06-28 10:50AM EDT | 153.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240726P00155000 | 2024-06-21 9:45AM EDT | 155.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240726P00160000 | 2024-06-28 9:31AM EDT | 160.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXL240726P00165000 | 2024-06-21 11:16AM EDT | 165.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240726P00170000 | 2024-06-28 12:28PM EDT | 170.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
