Deutsche Märkte schließen in 6 Stunden 44 Minuten
DAX
18.348,02 +112,57 (+0,62%) Euro Stoxx 50
4.953,70 +59,68 (+1,22%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.334,30 -5,30 (-0,23%) EUR/USD
1,0772 +0,0057 (+0,53%) Bitcoin EUR
58.322,97 +1.393,34 (+2,45%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240802C00110000 | 2024-06-25 3:59PM EDT | 110.00 | 37.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240802C00133000 | 2024-06-18 1:56PM EDT | 133.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240802C00135000 | 2024-06-18 1:08PM EDT | 135.00 | 16.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240802C00140000 | 2024-06-21 12:47PM EDT | 140.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPXL240802C00140500 | 2024-06-25 3:28PM EDT | 140.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240802C00141000 | 2024-06-14 9:30AM EDT | 141.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240802C00143000 | 2024-06-28 12:22PM EDT | 143.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXL240802C00143500 | 2024-06-28 12:20PM EDT | 143.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240802C00144000 | 2024-06-27 3:19PM EDT | 144.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXL240802C00145500 | 2024-06-28 3:43PM EDT | 145.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXL240802C00146500 | 2024-06-26 10:27AM EDT | 146.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| SPXL240802C00147000 | 2024-06-28 1:18PM EDT | 147.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPXL240802C00147500 | 2024-06-20 9:37AM EDT | 147.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| SPXL240802C00148000 | 2024-06-28 2:27PM EDT | 148.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SPXL240802C00149000 | 2024-06-18 1:50PM EDT | 149.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SPXL240802C00150000 | 2024-06-28 3:34PM EDT | 150.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPXL240802C00151000 | 2024-06-28 11:28AM EDT | 151.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPXL240802C00153000 | 2024-06-28 1:16PM EDT | 153.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPXL240802C00155000 | 2024-06-28 12:29PM EDT | 155.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPXL240802C00156000 | 2024-06-26 9:40AM EDT | 156.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPXL240802C00159000 | 2024-06-21 3:54PM EDT | 159.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPXL240802C00160000 | 2024-06-27 2:00PM EDT | 160.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL240802C00165000 | 2024-06-28 10:04AM EDT | 165.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPXL240802C00170000 | 2024-06-26 1:34PM EDT | 170.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240802P00080000 | 2024-06-14 10:15AM EDT | 80.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPXL240802P00090000 | 2024-06-24 10:44AM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPXL240802P00095000 | 2024-06-26 3:55PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPXL240802P00100000 | 2024-06-26 3:55PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPXL240802P00120000 | 2024-06-17 9:30AM EDT | 120.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPXL240802P00125000 | 2024-06-27 2:02PM EDT | 125.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXL240802P00130000 | 2024-06-28 12:22PM EDT | 130.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPXL240802P00131000 | 2024-06-28 11:53AM EDT | 131.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPXL240802P00132000 | 2024-06-24 12:01PM EDT | 132.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPXL240802P00133000 | 2024-06-27 10:50AM EDT | 133.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPXL240802P00135000 | 2024-06-18 3:26PM EDT | 135.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPXL240802P00136000 | 2024-06-17 2:11PM EDT | 136.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPXL240802P00138000 | 2024-06-20 9:47AM EDT | 138.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPXL240802P00138500 | 2024-06-28 10:15AM EDT | 138.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPXL240802P00140000 | 2024-06-28 3:21PM EDT | 140.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SPXL240802P00142500 | 2024-06-17 2:07PM EDT | 142.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPXL240802P00143000 | 2024-06-28 3:36PM EDT | 143.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| SPXL240802P00143500 | 2024-06-28 12:29PM EDT | 143.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPXL240802P00144000 | 2024-06-28 1:08PM EDT | 144.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPXL240802P00144500 | 2024-06-18 11:05AM EDT | 144.50 | 5.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| SPXL240802P00145000 | 2024-06-28 3:21PM EDT | 145.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.78% |
| SPXL240802P00145500 | 2024-06-25 1:47PM EDT | 145.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| SPXL240802P00146000 | 2024-06-25 12:59PM EDT | 146.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| SPXL240802P00146500 | 2024-06-21 1:42PM EDT | 146.50 | 6.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXL240802P00147000 | 2024-06-28 3:39PM EDT | 147.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXL240802P00147500 | 2024-06-20 1:36PM EDT | 147.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240802P00149000 | 2024-06-28 11:45AM EDT | 149.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240802P00150000 | 2024-06-17 3:39PM EDT | 150.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240802P00154000 | 2024-06-17 3:15PM EDT | 154.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240802P00155000 | 2024-06-20 12:34PM EDT | 155.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240802P00160000 | 2024-06-27 11:59AM EDT | 160.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
