Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.685,11 +203,51 (+0,33%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL241018C00075000 | 2024-04-23 10:30AM EDT | 75.00 | 46.90 | 60.00 | 64.00 | 0.00 | - | 1 | 4 | 63.92% |
| SPXL241018C00080000 | 2024-05-14 2:41PM EDT | 80.00 | 53.50 | 55.10 | 57.90 | 0.00 | - | 1 | 3 | 52.47% |
| SPXL241018C00085000 | 2024-04-17 1:57PM EDT | 85.00 | 38.30 | 50.50 | 53.20 | 0.00 | - | 2 | 3 | 51.10% |
| SPXL241018C00090000 | 2024-05-15 3:58PM EDT | 90.00 | 48.70 | 46.00 | 50.20 | 0.00 | - | 2 | 4 | 55.64% |
| SPXL241018C00095000 | 2024-05-13 10:01AM EDT | 95.00 | 37.00 | 41.50 | 45.70 | 0.00 | - | 1 | 6 | 53.06% |
| SPXL241018C00100000 | 2024-05-16 9:40AM EDT | 100.00 | 40.50 | 37.00 | 41.00 | 0.00 | - | 20 | 54 | 59.41% |
| SPXL241018C00101000 | 2024-05-09 11:08AM EDT | 101.00 | 32.70 | 36.20 | 39.80 | 0.00 | - | 1 | 2 | 57.23% |
| SPXL241018C00102000 | 2024-04-18 9:36AM EDT | 102.00 | 24.30 | 35.50 | 39.60 | 0.00 | - | 8 | 69 | 50.09% |
| SPXL241018C00103000 | 2024-04-18 11:43AM EDT | 103.00 | 24.60 | 34.50 | 38.60 | 0.00 | - | 1 | 1 | 58.28% |
| SPXL241018C00104000 | 2024-04-22 10:30AM EDT | 104.00 | 20.08 | 33.60 | 37.80 | 0.00 | - | 1 | 1 | 57.86% |
| SPXL241018C00105000 | 2024-05-15 10:36AM EDT | 105.00 | 34.10 | 33.20 | 36.50 | 0.00 | - | 1 | 7 | 55.31% |
| SPXL241018C00106000 | 2024-02-23 11:29AM EDT | 106.00 | 28.60 | 33.00 | 37.50 | 0.00 | - | 7 | 7 | 52.99% |
| SPXL241018C00107000 | 2024-04-17 12:02PM EDT | 107.00 | 21.70 | 31.10 | 34.90 | 0.00 | - | 2 | 17 | 54.44% |
| SPXL241018C00108000 | 2024-05-01 10:36AM EDT | 108.00 | 18.60 | 30.40 | 33.70 | 0.00 | - | 1 | 17 | 52.37% |
| SPXL241018C00109000 | 2024-04-18 10:48AM EDT | 109.00 | 21.00 | 29.50 | 33.60 | 0.00 | - | 1 | 14 | 54.69% |
| SPXL241018C00110000 | 2024-04-26 11:03AM EDT | 110.00 | 21.80 | 28.60 | 32.70 | 0.00 | - | 11 | 22 | 53.78% |
| SPXL241018C00111000 | 2024-04-16 1:32PM EDT | 111.00 | 19.90 | 28.50 | 31.60 | 0.00 | - | 1 | 7 | 52.11% |
| SPXL241018C00112000 | 2024-05-17 9:30AM EDT | 112.00 | 28.90 | 27.10 | 30.70 | +8.95 | +44.86% | 4 | 32 | 51.21% |
| SPXL241018C00113000 | 2024-04-22 11:21AM EDT | 113.00 | 14.51 | 26.20 | 30.50 | 0.00 | - | 2 | 20 | 52.88% |
| SPXL241018C00114000 | 2024-05-15 2:47PM EDT | 114.00 | 26.10 | 25.50 | 29.00 | 0.00 | - | 1 | 7 | 49.76% |
| SPXL241018C00115000 | 2024-04-19 11:56AM EDT | 115.00 | 14.60 | 24.80 | 28.50 | 0.00 | - | 15 | 57 | 50.26% |
| SPXL241018C00116000 | 2024-04-17 2:49PM EDT | 116.00 | 16.80 | 24.30 | 27.20 | 0.00 | - | 1 | 18 | 47.89% |
| SPXL241018C00117000 | 2024-05-01 2:39PM EDT | 117.00 | 14.50 | 23.80 | 26.30 | 0.00 | - | 3 | 53 | 46.95% |
| SPXL241018C00118000 | 2024-05-14 10:51AM EDT | 118.00 | 20.50 | 22.50 | 26.30 | 0.00 | - | 1 | 22 | 49.10% |
| SPXL241018C00119000 | 2024-05-14 10:25AM EDT | 119.00 | 20.60 | 21.60 | 25.10 | 0.00 | - | 1 | 87 | 47.09% |
| SPXL241018C00120000 | 2024-05-14 3:26PM EDT | 120.00 | 20.30 | 22.60 | 24.50 | 0.00 | - | 3 | 15 | 47.10% |
| SPXL241018C00121000 | 2024-05-07 10:54AM EDT | 121.00 | 17.70 | 21.80 | 23.70 | 0.00 | - | 7 | 37 | 46.42% |
| SPXL241018C00122000 | 2024-05-15 12:28PM EDT | 122.00 | 21.52 | 21.20 | 22.10 | 0.00 | - | 3 | 19 | 43.12% |
| SPXL241018C00123000 | 2024-05-15 2:17PM EDT | 123.00 | 21.25 | 20.40 | 21.90 | 0.00 | - | 2 | 220 | 44.37% |
| SPXL241018C00124000 | 2024-05-06 1:22PM EDT | 124.00 | 14.42 | 19.90 | 21.90 | 0.00 | - | 3 | 90 | 46.18% |
| SPXL241018C00125000 | 2024-05-17 2:25PM EDT | 125.00 | 18.80 | 19.30 | 21.30 | +1.60 | +9.30% | 6 | 96 | 46.03% |
| SPXL241018C00126000 | 2024-05-06 12:17PM EDT | 126.00 | 13.20 | 18.10 | 20.50 | 0.00 | - | 23 | 41 | 45.25% |
| SPXL241018C00127000 | 2024-05-07 1:59PM EDT | 127.00 | 13.80 | 17.70 | 19.40 | 0.00 | - | 8 | 13 | 43.52% |
| SPXL241018C00128000 | 2024-05-16 10:07AM EDT | 128.00 | 17.90 | 17.30 | 19.40 | 0.00 | - | 1 | 10 | 45.13% |
| SPXL241018C00129000 | 2024-04-02 12:06PM EDT | 129.00 | 16.95 | 8.60 | 10.30 | 0.00 | - | 1 | 7 | 18.96% |
| SPXL241018C00130000 | 2024-05-16 9:30AM EDT | 130.00 | 17.20 | 15.90 | 17.70 | 0.00 | - | 1 | 27 | 43.10% |
| SPXL241018C00135000 | 2024-05-15 3:50PM EDT | 135.00 | 14.10 | 13.10 | 15.60 | 0.00 | - | 11 | 129 | 43.93% |
| SPXL241018C00140000 | 2024-05-17 1:57PM EDT | 140.00 | 10.90 | 10.60 | 11.50 | -0.40 | -3.54% | 2 | 108 | 38.28% |
| SPXL241018C00145000 | 2024-05-17 12:22PM EDT | 145.00 | 8.70 | 7.80 | 8.90 | -0.80 | -8.42% | 1 | 59 | 36.16% |
| SPXL241018C00150000 | 2024-05-17 10:43AM EDT | 150.00 | 7.00 | 5.20 | 7.10 | 0.00 | - | 1 | 298 | 35.51% |
| SPXL241018C00155000 | 2024-05-15 3:18PM EDT | 155.00 | 5.59 | 5.00 | 5.40 | 0.00 | - | 3 | 27 | 34.33% |
| SPXL241018C00160000 | 2024-05-16 11:45AM EDT | 160.00 | 3.20 | 2.60 | 4.20 | 0.00 | - | 1 | 30 | 33.91% |
| SPXL241018C00165000 | 2024-05-08 10:21AM EDT | 165.00 | 2.09 | 2.90 | 3.30 | 0.00 | - | 10 | 22 | 33.83% |
| SPXL241018C00170000 | 2024-05-17 11:25AM EDT | 170.00 | 2.40 | 2.05 | 2.45 | +0.80 | +50.00% | 2 | 18 | 33.19% |
| SPXL241018C00175000 | 2024-05-15 2:55PM EDT | 175.00 | 1.80 | 1.60 | 2.05 | 0.00 | - | 14 | 31 | 33.95% |
| SPXL241018C00180000 | 2024-05-07 11:30AM EDT | 180.00 | 0.80 | 0.00 | 2.15 | 0.00 | - | 1 | 10 | 36.93% |
| SPXL241018C00185000 | 2024-04-30 10:28AM EDT | 185.00 | 1.00 | 0.00 | 1.10 | 0.00 | - | 1 | 32 | 33.03% |
| SPXL241018C00190000 | 2024-05-15 2:33PM EDT | 190.00 | 0.80 | 0.70 | 1.10 | 0.00 | - | 4 | 12 | 35.08% |
| SPXL241018C00195000 | 2024-05-17 9:54AM EDT | 195.00 | 0.52 | 0.00 | 2.70 | -0.09 | -14.75% | 2 | 4 | 46.56% |
| SPXL241018C00200000 | 2024-04-29 9:30AM EDT | 200.00 | 1.20 | 0.35 | 0.75 | 0.00 | - | 1 | 3 | 35.94% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL241018P00060000 | 2024-05-16 10:24AM EDT | 60.00 | 0.50 | 0.35 | 0.90 | 0.00 | - | 4 | 76 | 71.09% |
| SPXL241018P00065000 | 2024-04-26 9:30AM EDT | 65.00 | 1.40 | 0.45 | 1.00 | 0.00 | - | 1 | 19 | 66.72% |
| SPXL241018P00070000 | 2024-05-17 2:32PM EDT | 70.00 | 0.76 | 0.65 | 1.80 | -0.21 | -21.65% | 1 | 41 | 67.94% |
| SPXL241018P00075000 | 2024-05-17 9:55AM EDT | 75.00 | 0.98 | 0.90 | 2.10 | +0.08 | +8.89% | 1 | 30 | 64.92% |
| SPXL241018P00080000 | 2024-05-17 3:21PM EDT | 80.00 | 1.27 | 1.15 | 1.55 | -0.26 | -16.99% | 1 | 20 | 57.48% |
| SPXL241018P00085000 | 2024-05-13 9:35AM EDT | 85.00 | 1.73 | 1.35 | 1.85 | 0.00 | - | 1 | 37 | 54.30% |
| SPXL241018P00090000 | 2024-05-14 3:51PM EDT | 90.00 | 2.31 | 1.55 | 2.20 | 0.00 | - | 1 | 62 | 51.10% |
| SPXL241018P00095000 | 2024-05-14 11:19AM EDT | 95.00 | 2.31 | 2.05 | 2.50 | -0.64 | -21.69% | 2 | 5 | 49.98% |
| SPXL241018P00100000 | 2024-05-15 3:04PM EDT | 100.00 | 2.92 | 2.00 | 2.95 | 0.00 | - | 2 | 32 | 47.13% |
| SPXL241018P00101000 | 2024-05-09 11:55AM EDT | 101.00 | 4.10 | 1.20 | 3.10 | 0.00 | - | 2 | 2 | 46.84% |
| SPXL241018P00102000 | 2024-04-19 3:50PM EDT | 102.00 | 9.45 | 2.75 | 3.20 | 0.00 | - | 3 | 5 | 46.27% |
| SPXL241018P00103000 | 2024-04-18 11:17AM EDT | 103.00 | 8.25 | 2.25 | 3.30 | 0.00 | - | 5 | 6 | 45.68% |
| SPXL241018P00104000 | 2024-04-24 1:25PM EDT | 104.00 | 7.50 | 2.20 | 3.50 | 0.00 | - | 1 | 3 | 45.57% |
| SPXL241018P00105000 | 2024-04-19 12:20PM EDT | 105.00 | 10.60 | 2.75 | 3.60 | 0.00 | - | 200 | 201 | 44.93% |
| SPXL241018P00106000 | 2024-04-22 1:52PM EDT | 106.00 | 9.00 | 2.50 | 3.70 | 0.00 | - | 2 | 12 | 44.30% |
| SPXL241018P00107000 | 2024-04-26 2:47PM EDT | 107.00 | 7.50 | 2.65 | 3.90 | 0.00 | - | 1 | 2 | 44.10% |
| SPXL241018P00108000 | 2024-04-24 1:22PM EDT | 108.00 | 8.70 | 2.75 | 4.00 | 0.00 | - | 1 | 2 | 43.43% |
| SPXL241018P00110000 | 2024-05-15 3:02PM EDT | 110.00 | 4.37 | 3.20 | 4.30 | 0.00 | - | 5 | 34 | 42.47% |
| SPXL241018P00111000 | 2024-04-25 9:49AM EDT | 111.00 | 11.47 | 2.65 | 4.50 | 0.00 | - | 1 | 3 | 42.18% |
| SPXL241018P00112000 | 2024-05-10 1:18PM EDT | 112.00 | 6.06 | 4.00 | 4.70 | 0.00 | - | 8 | 7 | 41.85% |
| SPXL241018P00113000 | 2024-04-26 11:12AM EDT | 113.00 | 9.60 | 4.50 | 4.90 | 0.00 | - | 6 | 7 | 41.49% |
| SPXL241018P00114000 | 2024-04-24 9:47AM EDT | 114.00 | 10.30 | 3.00 | 5.00 | 0.00 | - | 2 | 3 | 40.72% |
| SPXL241018P00115000 | 2024-05-07 12:11PM EDT | 115.00 | 7.62 | 3.20 | 5.20 | 0.00 | - | 1 | 32 | 40.31% |
| SPXL241018P00116000 | 2024-05-10 3:54PM EDT | 116.00 | 6.90 | 3.40 | 5.50 | 0.00 | - | 1 | 2 | 40.26% |
| SPXL241018P00117000 | 2024-05-10 10:14AM EDT | 117.00 | 7.10 | 4.60 | 5.70 | 0.00 | - | 10 | 15 | 39.81% |
| SPXL241018P00118000 | 2024-05-15 9:35AM EDT | 118.00 | 6.30 | 5.10 | 5.90 | 0.00 | - | 8 | 17 | 39.33% |
| SPXL241018P00119000 | 2024-05-02 2:52PM EDT | 119.00 | 12.49 | 4.70 | 6.20 | 0.00 | - | 10 | 12 | 39.17% |
| SPXL241018P00120000 | 2024-05-15 3:23PM EDT | 120.00 | 6.40 | 5.60 | 6.40 | 0.00 | - | 15 | 92 | 38.64% |
| SPXL241018P00122000 | 2024-05-01 9:36AM EDT | 122.00 | 15.20 | 5.50 | 6.90 | 0.00 | - | 1 | 2 | 37.84% |
| SPXL241018P00123000 | 2024-04-29 2:09PM EDT | 123.00 | 13.00 | 5.70 | 7.20 | 0.00 | - | 4 | 10 | 37.56% |
| SPXL241018P00124000 | 2024-04-15 11:12AM EDT | 124.00 | 14.30 | 7.90 | 8.20 | 0.00 | - | 1 | 155 | 39.49% |
| SPXL241018P00125000 | 2024-05-16 10:12AM EDT | 125.00 | 7.65 | 5.60 | 7.80 | 0.00 | - | 2 | 13 | 36.90% |
| SPXL241018P00126000 | 2024-05-07 2:01PM EDT | 126.00 | 11.70 | 6.60 | 8.10 | 0.00 | - | - | 1 | 36.53% |
| SPXL241018P00127000 | 2024-05-09 3:24PM EDT | 127.00 | 11.30 | 7.70 | 8.60 | 0.00 | - | 11 | 30 | 36.74% |
| SPXL241018P00128000 | 2024-05-16 9:35AM EDT | 128.00 | 8.62 | 6.80 | 8.80 | 0.00 | - | 1 | 15 | 36.00% |
| SPXL241018P00129000 | 2024-04-17 3:00PM EDT | 129.00 | 20.10 | 7.80 | 9.20 | 0.00 | - | 1 | 2 | 35.83% |
| SPXL241018P00130000 | 2024-05-16 11:06AM EDT | 130.00 | 9.60 | 7.60 | 9.50 | 0.00 | - | 10 | 36 | 35.34% |
| SPXL241018P00135000 | 2024-05-17 10:14AM EDT | 135.00 | 11.95 | 9.70 | 11.60 | +0.60 | +5.29% | 2 | 22 | 34.11% |
| SPXL241018P00140000 | 2024-05-17 3:29PM EDT | 140.00 | 14.00 | 12.30 | 14.30 | -13.35 | -48.81% | 1 | 11 | 33.70% |
| SPXL241018P00145000 | 2024-04-23 3:31PM EDT | 145.00 | 16.00 | 15.60 | 17.40 | -12.63 | -44.11% | 10 | 2 | 33.53% |
| SPXL241018P00150000 | 2024-05-14 12:13PM EDT | 150.00 | 23.60 | 19.20 | 20.50 | 0.00 | - | 100 | 101 | 32.47% |
| SPXL241018P00155000 | 2024-04-25 9:30AM EDT | 155.00 | 40.40 | 22.30 | 24.60 | 0.00 | - | 1 | 1 | 33.67% |
| SPXL241018P00165000 | 2024-04-17 12:57PM EDT | 165.00 | 49.30 | 29.00 | 33.00 | 0.00 | - | 1 | 0 | 34.96% |
| SPXL241018P00180000 | 2024-04-19 10:19AM EDT | 180.00 | 65.17 | 42.50 | 46.80 | 0.00 | - | 1 | 0 | 38.14% |
