Deutsche Märkte schließen in 3 Stunden 44 Minuten
DAX
18.158,31 -19,31 (-0,11%) Euro Stoxx 50
4.916,03 -19,94 (-0,40%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.318,50 -12,30 (-0,53%) EUR/USD
1,0687 -0,0029 (-0,27%) Bitcoin EUR
57.397,85 +176,29 (+0,31%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL250117C00030000 | 2024-06-18 10:14AM EDT | 30.00 | 118.00 | 114.90 | 119.30 | 0.00 | - | 2 | 318 | 97.07% |
| SPXL250117C00035000 | 2024-03-19 11:42AM EDT | 35.00 | 93.00 | 79.50 | 83.60 | 0.00 | - | 7 | 19 | 0.00% |
| SPXL250117C00040000 | 2024-01-16 4:31PM EDT | 40.00 | 64.38 | 78.60 | 83.50 | 0.00 | - | 15 | 0 | 0.00% |
| SPXL250117C00045000 | 2024-04-15 11:18AM EDT | 45.00 | 80.30 | 87.70 | 91.70 | 0.00 | - | 1 | 11 | 0.00% |
| SPXL250117C00050000 | 2024-06-21 11:39AM EDT | 50.00 | 98.00 | 95.70 | 100.00 | 0.00 | - | 1 | 112 | 84.91% |
| SPXL250117C00055000 | 2024-02-05 11:11AM EDT | 55.00 | 62.92 | 70.00 | 74.50 | 0.00 | - | 12 | 24 | 0.00% |
| SPXL250117C00060000 | 2024-06-10 1:41PM EDT | 60.00 | 79.40 | 86.20 | 90.60 | 0.00 | - | 1 | 60 | 78.83% |
| SPXL250117C00062000 | 2024-01-26 3:26PM EDT | 62.00 | 52.33 | 63.00 | 67.50 | 0.00 | - | 2 | 16 | 0.00% |
| SPXL250117C00063000 | 2023-09-21 10:22AM EDT | 63.00 | 30.91 | 22.00 | 26.50 | 0.00 | - | 10 | 5 | 0.00% |
| SPXL250117C00064000 | 2024-04-19 10:26AM EDT | 64.00 | 53.30 | 71.20 | 75.40 | 0.00 | - | 4 | 6 | 0.00% |
| SPXL250117C00065000 | 2024-06-24 2:24PM EDT | 65.00 | 82.70 | 81.50 | 85.90 | 0.00 | - | 12 | 41 | 75.68% |
| SPXL250117C00066000 | 2024-01-09 12:49PM EDT | 66.00 | 43.20 | 53.70 | 58.50 | 0.00 | - | 1 | 7 | 0.00% |
| SPXL250117C00067000 | 2023-11-17 10:48AM EDT | 67.00 | 31.30 | 39.00 | 44.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXL250117C00068000 | 2024-04-26 3:36PM EDT | 68.00 | 57.88 | 67.30 | 71.60 | 0.00 | - | 80 | 55 | 0.00% |
| SPXL250117C00069000 | 2024-05-08 9:49AM EDT | 69.00 | 58.20 | 68.80 | 73.20 | 0.00 | - | 12 | 24 | 0.00% |
| SPXL250117C00070000 | 2024-05-17 11:37AM EDT | 70.00 | 67.90 | 74.10 | 78.40 | 0.00 | - | 12 | 113 | 66.80% |
| SPXL250117C00071000 | 2024-04-11 3:43PM EDT | 71.00 | 63.00 | 59.10 | 64.00 | 0.00 | - | 10 | 21 | 0.00% |
| SPXL250117C00072000 | 2024-01-30 4:46PM EDT | 72.00 | 47.63 | 54.80 | 59.00 | 0.00 | - | 6 | 8 | 0.00% |
| SPXL250117C00073000 | 2024-06-13 12:22PM EDT | 73.00 | 72.00 | 74.20 | 78.50 | 0.00 | - | 1 | 14 | 71.68% |
| SPXL250117C00074000 | 2023-11-06 4:34PM EDT | 74.00 | 21.00 | 26.50 | 30.10 | 0.00 | - | 2 | 6 | 0.00% |
| SPXL250117C00075000 | 2024-05-23 3:51PM EDT | 75.00 | 60.40 | 72.20 | 76.40 | 0.00 | - | 7 | 282 | 68.98% |
| SPXL250117C00076000 | 2024-03-25 12:27PM EDT | 76.00 | 60.77 | 46.50 | 51.00 | 0.00 | - | 100 | 25 | 0.00% |
| SPXL250117C00077000 | 2024-02-27 1:44PM EDT | 77.00 | 50.80 | 60.00 | 64.50 | 0.00 | - | 5 | 102 | 0.00% |
| SPXL250117C00078000 | 2024-06-20 10:23AM EDT | 78.00 | 73.70 | 69.60 | 74.00 | 0.00 | - | 1 | 82 | 69.14% |
| SPXL250117C00079000 | 2024-01-11 4:08PM EDT | 79.00 | 34.50 | 45.70 | 49.30 | 0.00 | - | 11 | 13 | 0.00% |
| SPXL250117C00080000 | 2024-06-21 12:35PM EDT | 80.00 | 70.27 | 67.80 | 72.20 | 0.00 | - | 6 | 132 | 68.19% |
| SPXL250117C00081000 | 2024-05-06 11:26AM EDT | 81.00 | 49.50 | 58.50 | 62.70 | 0.00 | - | 1 | 55 | 0.00% |
| SPXL250117C00082000 | 2024-05-15 3:51PM EDT | 82.00 | 58.00 | 63.20 | 67.60 | 0.00 | - | 1 | 209 | 63.37% |
| SPXL250117C00083000 | 2024-03-07 12:04PM EDT | 83.00 | 51.20 | 52.10 | 55.10 | 0.00 | - | 4 | 10 | 0.00% |
| SPXL250117C00084000 | 2024-01-12 11:00AM EDT | 84.00 | 31.30 | 41.00 | 44.70 | 0.00 | - | 10 | 12 | 0.00% |
| SPXL250117C00085000 | 2024-06-11 3:59PM EDT | 85.00 | 58.45 | 63.30 | 67.70 | 0.00 | - | 10 | 236 | 65.61% |
| SPXL250117C00086000 | 2024-05-16 3:06PM EDT | 86.00 | 56.40 | 59.60 | 64.00 | 0.00 | - | 3 | 40 | 61.62% |
| SPXL250117C00090000 | 2024-06-24 2:45PM EDT | 90.00 | 61.00 | 58.90 | 63.30 | 0.00 | - | 16 | 448 | 63.35% |
| SPXL250117C00095000 | 2024-06-10 11:45AM EDT | 95.00 | 49.00 | 54.60 | 58.90 | 0.00 | - | 12 | 272 | 61.07% |
| SPXL250117C00100000 | 2024-06-20 11:11AM EDT | 100.00 | 55.20 | 50.30 | 54.70 | 0.00 | - | 2 | 613 | 58.97% |
| SPXL250117C00105000 | 2024-06-17 12:29PM EDT | 105.00 | 47.70 | 46.10 | 50.40 | 0.00 | - | 10 | 506 | 56.60% |
| SPXL250117C00107000 | 2024-06-14 9:30AM EDT | 107.00 | 42.76 | 44.50 | 48.80 | 0.00 | - | 1 | 1 | 55.96% |
| SPXL250117C00108000 | 2024-05-30 3:57PM EDT | 108.00 | 31.50 | 43.60 | 48.00 | 0.00 | - | 12 | 0 | 55.43% |
| SPXL250117C00109000 | 2024-05-30 10:02AM EDT | 109.00 | 31.80 | 42.80 | 47.20 | 0.00 | - | 6 | 6 | 55.08% |
| SPXL250117C00110000 | 2024-06-21 1:20PM EDT | 110.00 | 44.05 | 42.00 | 46.40 | 0.00 | - | 2 | 550 | 54.71% |
| SPXL250117C00111000 | 2024-05-28 3:14PM EDT | 111.00 | 32.78 | 41.20 | 45.60 | 0.00 | - | 6 | 0 | 54.33% |
| SPXL250117C00112000 | 2024-05-23 3:56PM EDT | 112.00 | 29.88 | 40.30 | 44.60 | 0.00 | - | 8 | 26 | 53.43% |
| SPXL250117C00113000 | 2024-06-20 12:59PM EDT | 113.00 | 42.00 | 39.60 | 43.50 | 0.00 | - | 1 | 2 | 52.70% |
| SPXL250117C00114000 | 2024-06-21 10:29AM EDT | 114.00 | 41.50 | 38.80 | 43.00 | 0.00 | - | 1 | 6 | 52.78% |
| SPXL250117C00115000 | 2024-06-17 12:29PM EDT | 115.00 | 39.70 | 37.90 | 42.30 | 0.00 | - | 10 | 325 | 52.36% |
| SPXL250117C00116000 | 2024-04-24 10:00AM EDT | 116.00 | 21.50 | 28.80 | 31.60 | 0.00 | - | - | 2 | 21.94% |
| SPXL250117C00117000 | 2024-05-30 11:05AM EDT | 117.00 | 24.70 | 36.40 | 40.80 | 0.00 | - | 1 | 4 | 51.79% |
| SPXL250117C00119000 | 2024-05-30 9:47AM EDT | 119.00 | 25.00 | 34.90 | 38.70 | 0.00 | - | 2 | 3 | 50.26% |
| SPXL250117C00120000 | 2024-06-25 2:10PM EDT | 120.00 | 35.70 | 34.10 | 38.50 | -0.37 | -1.03% | 2 | 292 | 50.67% |
| SPXL250117C00122000 | 2024-05-08 10:03AM EDT | 122.00 | 20.80 | 25.50 | 29.30 | 0.00 | - | 4 | 8 | 33.29% |
| SPXL250117C00123000 | 2024-05-20 10:32AM EDT | 123.00 | 26.58 | 33.30 | 37.60 | 0.00 | - | 1 | 2 | 53.50% |
| SPXL250117C00125000 | 2024-06-20 11:13AM EDT | 125.00 | 34.50 | 31.50 | 33.00 | 0.00 | - | 58 | 254 | 50.02% |
| SPXL250117C00127000 | 2024-06-20 12:50PM EDT | 127.00 | 31.80 | 30.00 | 31.80 | 0.00 | - | - | 0 | 49.95% |
| SPXL250117C00129000 | 2024-05-31 10:58AM EDT | 129.00 | 17.10 | 28.30 | 30.10 | 0.00 | - | 1 | 1 | 48.48% |
| SPXL250117C00130000 | 2024-06-24 9:31AM EDT | 130.00 | 29.00 | 28.30 | 31.10 | 0.00 | - | 3 | 251 | 52.53% |
| SPXL250117C00132000 | 2024-06-05 1:11PM EDT | 132.00 | 20.70 | 26.80 | 28.70 | 0.00 | - | 2 | 0 | 49.17% |
| SPXL250117C00133000 | 2024-06-14 10:22AM EDT | 133.00 | 23.00 | 25.20 | 27.50 | 0.00 | - | 1 | 0 | 47.50% |
| SPXL250117C00134000 | 2024-06-07 3:43PM EDT | 134.00 | 19.90 | 25.40 | 27.60 | 0.00 | - | 6 | 5 | 49.08% |
| SPXL250117C00135000 | 2024-06-21 10:10AM EDT | 135.00 | 25.54 | 24.90 | 26.80 | 0.00 | - | 3 | 414 | 48.40% |
| SPXL250117C00136000 | 2024-06-20 1:44PM EDT | 136.00 | 26.80 | 23.80 | 26.00 | 0.00 | - | 2 | 13 | 47.70% |
| SPXL250117C00137000 | 2024-06-10 12:08PM EDT | 137.00 | 18.65 | 23.10 | 25.30 | 0.00 | - | 1 | 6 | 47.24% |
| SPXL250117C00139000 | 2024-06-05 9:30AM EDT | 139.00 | 15.40 | 22.00 | 23.30 | 0.00 | - | 1 | 2 | 44.83% |
| SPXL250117C00140000 | 2024-06-21 11:19AM EDT | 140.00 | 23.00 | 21.80 | 23.70 | 0.00 | - | 8 | 1,263 | 46.96% |
| SPXL250117C00142000 | 2024-06-25 10:20AM EDT | 142.00 | 20.50 | 20.90 | 23.20 | -1.50 | -6.82% | 1 | 3 | 48.03% |
| SPXL250117C00144000 | 2024-06-24 11:14AM EDT | 144.00 | 20.82 | 19.60 | 20.50 | 0.00 | - | 1 | 40 | 43.87% |
| SPXL250117C00145000 | 2024-06-25 9:44AM EDT | 145.00 | 21.00 | 19.20 | 20.10 | +1.20 | +6.06% | 1 | 267 | 43.99% |
| SPXL250117C00150000 | 2024-06-25 3:23PM EDT | 150.00 | 16.70 | 15.30 | 18.80 | +0.45 | +2.77% | 22 | 1,238 | 45.92% |
| SPXL250117C00155000 | 2024-06-25 9:30AM EDT | 155.00 | 13.97 | 13.30 | 15.00 | -0.93 | -6.24% | 11 | 87 | 41.71% |
| SPXL250117C00160000 | 2024-06-25 3:17PM EDT | 160.00 | 12.08 | 11.90 | 12.90 | -0.72 | -5.63% | 1 | 274 | 40.94% |
| SPXL250117C00165000 | 2024-06-13 10:57AM EDT | 165.00 | 8.20 | 9.90 | 10.60 | 0.00 | - | 1 | 717 | 39.24% |
| SPXL250117C00170000 | 2024-06-20 10:13AM EDT | 170.00 | 9.50 | 8.20 | 9.10 | 0.00 | - | 5 | 573 | 38.96% |
| SPXL250117C00175000 | 2024-06-25 11:33AM EDT | 175.00 | 7.00 | 6.80 | 8.50 | -0.10 | -1.41% | 2 | 187 | 40.50% |
| SPXL250117C00180000 | 2024-06-24 1:07PM EDT | 180.00 | 5.84 | 5.60 | 6.40 | 0.00 | - | 1 | 56 | 37.85% |
| SPXL250117C00185000 | 2024-06-24 9:37AM EDT | 185.00 | 4.80 | 4.50 | 6.80 | 0.00 | - | 1 | 21 | 41.49% |
| SPXL250117C00190000 | 2024-06-20 3:55PM EDT | 190.00 | 4.50 | 3.60 | 5.60 | 0.00 | - | 1 | 60 | 40.53% |
| SPXL250117C00195000 | 2024-06-20 1:26PM EDT | 195.00 | 3.60 | 3.00 | 3.40 | 0.00 | - | 1 | 8 | 35.80% |
| SPXL250117C00200000 | 2024-06-25 3:27PM EDT | 200.00 | 2.70 | 2.45 | 2.60 | 0.00 | - | 1 | 19 | 34.81% |
| SPXL250117C00205000 | 2024-06-20 9:58AM EDT | 205.00 | 2.70 | 1.95 | 2.35 | 0.00 | - | 4 | 7 | 35.61% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL250117P00030000 | 2024-06-24 10:45AM EDT | 30.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 2 | 429 | 96.29% |
| SPXL250117P00035000 | 2024-06-13 12:22PM EDT | 35.00 | 0.40 | 0.10 | 0.55 | 0.00 | - | 1 | 208 | 91.89% |
| SPXL250117P00040000 | 2024-06-13 9:43AM EDT | 40.00 | 0.60 | 0.10 | 2.55 | 0.00 | - | 1 | 233 | 107.57% |
| SPXL250117P00045000 | 2024-06-21 10:02AM EDT | 45.00 | 0.65 | 0.30 | 1.75 | 0.00 | - | 2 | 150 | 93.29% |
| SPXL250117P00050000 | 2024-06-21 9:30AM EDT | 50.00 | 0.90 | 0.45 | 2.50 | 0.00 | - | 1 | 189 | 92.33% |
| SPXL250117P00055000 | 2024-06-07 1:06PM EDT | 55.00 | 0.80 | 0.65 | 1.90 | 0.00 | - | 1 | 192 | 82.23% |
| SPXL250117P00060000 | 2024-06-24 2:00PM EDT | 60.00 | 0.80 | 0.80 | 1.55 | 0.00 | - | 131 | 538 | 74.32% |
| SPXL250117P00062000 | 2024-06-20 3:33PM EDT | 62.00 | 1.25 | 0.00 | 2.75 | 0.00 | - | 2 | 8 | 74.39% |
| SPXL250117P00063000 | 2023-12-11 12:21PM EDT | 63.00 | 5.71 | 4.20 | 4.60 | 0.00 | - | 2 | 14 | 99.37% |
| SPXL250117P00064000 | 2024-01-22 2:56PM EDT | 64.00 | 4.09 | 2.70 | 4.40 | 0.00 | - | 1 | 11 | 91.64% |
| SPXL250117P00065000 | 2024-06-17 2:43PM EDT | 65.00 | 1.20 | 0.00 | 3.50 | 0.00 | - | 1 | 120 | 74.80% |
| SPXL250117P00066000 | 2024-04-19 3:39PM EDT | 66.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 25.00% |
| SPXL250117P00067000 | 2023-10-20 10:02AM EDT | 67.00 | 11.90 | 7.10 | 7.60 | 0.00 | - | 1 | 3 | 111.32% |
| SPXL250117P00068000 | 2024-05-23 12:15PM EDT | 68.00 | 1.95 | 0.80 | 2.20 | 0.00 | - | 3 | 89 | 68.68% |
| SPXL250117P00069000 | 2024-05-15 10:56AM EDT | 69.00 | 1.75 | 0.10 | 2.55 | 0.00 | - | 1 | 2 | 65.67% |
| SPXL250117P00070000 | 2024-06-12 11:02AM EDT | 70.00 | 1.40 | 1.35 | 2.05 | 0.00 | - | 4 | 146 | 68.41% |
| SPXL250117P00071000 | 2024-04-15 3:45PM EDT | 71.00 | 4.50 | 1.85 | 2.50 | 0.00 | - | 2 | 5 | 71.52% |
| SPXL250117P00072000 | 2024-02-09 4:40PM EDT | 72.00 | 4.45 | 2.85 | 5.40 | 0.00 | - | 1 | 5 | 84.40% |
| SPXL250117P00073000 | 2024-06-06 2:34PM EDT | 73.00 | 1.90 | 1.55 | 2.95 | 0.00 | - | 1 | 22 | 69.81% |
| SPXL250117P00074000 | 2023-10-11 3:57PM EDT | 74.00 | 12.36 | 9.90 | 10.70 | 0.00 | - | 1 | 11 | 114.66% |
| SPXL250117P00075000 | 2024-06-17 1:21PM EDT | 75.00 | 1.94 | 1.75 | 3.30 | 0.00 | - | 2 | 99 | 69.65% |
| SPXL250117P00076000 | 2024-06-17 3:30PM EDT | 76.00 | 1.84 | 1.70 | 4.20 | 0.00 | - | 2 | 30 | 71.56% |
| SPXL250117P00077000 | 2024-04-15 1:31PM EDT | 77.00 | 5.30 | 2.25 | 3.20 | 0.00 | - | 2 | 15 | 68.82% |
| SPXL250117P00078000 | 2024-05-21 9:35AM EDT | 78.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
| SPXL250117P00079000 | 2024-06-10 10:18AM EDT | 79.00 | 2.50 | 2.00 | 2.90 | 0.00 | - | 1 | 4 | 64.64% |
| SPXL250117P00080000 | 2024-06-07 1:34PM EDT | 80.00 | 2.35 | 2.00 | 3.10 | 0.00 | - | 2 | 115 | 64.26% |
| SPXL250117P00081000 | 2024-04-30 3:23PM EDT | 81.00 | 4.90 | 2.45 | 3.70 | 0.00 | - | 2 | 16 | 66.68% |
| SPXL250117P00082000 | 2024-04-26 1:39PM EDT | 82.00 | 4.90 | 2.05 | 3.80 | 0.00 | - | 1 | 40 | 64.61% |
| SPXL250117P00083000 | 2024-06-17 9:39AM EDT | 83.00 | 2.30 | 2.05 | 3.20 | 0.00 | - | 5 | 11 | 61.57% |
| SPXL250117P00084000 | 2024-04-29 12:36PM EDT | 84.00 | 5.00 | 3.40 | 5.50 | 0.00 | - | 1 | 14 | 71.25% |
| SPXL250117P00085000 | 2024-06-12 10:43AM EDT | 85.00 | 2.60 | 2.20 | 3.20 | 0.00 | - | 1 | 142 | 59.99% |
| SPXL250117P00086000 | 2024-04-18 2:51PM EDT | 86.00 | 7.40 | 2.85 | 3.50 | 0.00 | - | 1 | 137 | 61.85% |
| SPXL250117P00090000 | 2024-06-07 1:18PM EDT | 90.00 | 3.20 | 2.60 | 3.60 | 0.00 | - | 2 | 97 | 57.29% |
| SPXL250117P00095000 | 2024-06-12 3:10PM EDT | 95.00 | 3.20 | 3.30 | 3.70 | 0.00 | - | 11 | 429 | 54.43% |
| SPXL250117P00100000 | 2024-06-21 12:25PM EDT | 100.00 | 4.00 | 3.60 | 4.30 | 0.00 | - | 1 | 177 | 51.69% |
| SPXL250117P00105000 | 2024-06-18 11:59AM EDT | 105.00 | 4.50 | 3.70 | 5.00 | 0.00 | - | 11 | 70 | 51.25% |
| SPXL250117P00109000 | 2024-05-15 3:51PM EDT | 109.00 | 7.12 | 5.00 | 5.90 | 0.00 | - | 1 | 0 | 50.68% |
| SPXL250117P00110000 | 2024-06-17 1:59PM EDT | 110.00 | 5.65 | 3.50 | 5.80 | 0.00 | - | 1 | 359 | 49.31% |
| SPXL250117P00111000 | 2024-05-15 11:46AM EDT | 111.00 | 8.01 | 4.90 | 6.20 | 0.00 | - | 1 | 0 | 49.73% |
| SPXL250117P00112000 | 2024-06-12 12:00PM EDT | 112.00 | 5.35 | 4.00 | 6.10 | 0.00 | - | 1 | 99 | 48.38% |
| SPXL250117P00113000 | 2024-06-25 10:42AM EDT | 113.00 | 6.32 | 4.40 | 6.30 | +0.87 | +15.96% | 1 | 5 | 48.07% |
| SPXL250117P00115000 | 2024-06-07 12:52PM EDT | 115.00 | 7.48 | 4.60 | 6.70 | 0.00 | - | 1 | 9 | 47.40% |
| SPXL250117P00117000 | 2024-05-28 1:57PM EDT | 117.00 | 9.27 | 6.10 | 7.00 | 0.00 | - | 1 | 0 | 46.36% |
| SPXL250117P00118000 | 2024-05-17 3:16PM EDT | 118.00 | 9.50 | 5.60 | 7.60 | 0.00 | - | 1 | 1 | 47.23% |
| SPXL250117P00120000 | 2024-06-12 3:49PM EDT | 120.00 | 7.40 | 6.00 | 7.70 | 0.00 | - | 2 | 62 | 45.48% |
| SPXL250117P00121000 | 2024-06-10 2:40PM EDT | 121.00 | 8.97 | 7.20 | 7.90 | 0.00 | - | 13 | 11 | 45.06% |
| SPXL250117P00122000 | 2024-06-14 9:55AM EDT | 122.00 | 7.95 | 7.10 | 8.10 | 0.00 | - | 1 | 0 | 44.63% |
| SPXL250117P00123000 | 2024-05-28 3:31PM EDT | 123.00 | 11.08 | 7.00 | 8.40 | 0.00 | - | 30 | 11 | 44.47% |
| SPXL250117P00124000 | 2024-05-16 11:58AM EDT | 124.00 | 11.70 | 8.50 | 8.90 | 0.00 | - | 1 | 1 | 44.86% |
| SPXL250117P00125000 | 2024-06-17 10:02AM EDT | 125.00 | 9.04 | 7.30 | 8.80 | 0.00 | - | 1 | 151 | 43.53% |
| SPXL250117P00126000 | 2024-06-17 11:39AM EDT | 126.00 | 9.32 | 7.60 | 9.10 | 0.00 | - | 1 | 0 | 43.32% |
| SPXL250117P00128000 | 2024-06-10 12:44PM EDT | 128.00 | 11.34 | 8.60 | 9.60 | 0.00 | - | - | 1 | 42.57% |
| SPXL250117P00129000 | 2024-06-10 12:44PM EDT | 129.00 | 11.63 | 9.10 | 9.90 | 0.00 | - | 2 | 3 | 42.31% |
| SPXL250117P00130000 | 2024-06-20 9:30AM EDT | 130.00 | 8.74 | 8.20 | 10.10 | 0.00 | - | 1 | 90 | 41.77% |
| SPXL250117P00131000 | 2024-06-05 11:31AM EDT | 131.00 | 13.10 | 8.30 | 10.40 | 0.00 | - | 1 | 0 | 41.47% |
| SPXL250117P00132000 | 2024-06-18 10:40AM EDT | 132.00 | 10.05 | 9.90 | 10.80 | 0.00 | - | 1 | 2 | 41.42% |
| SPXL250117P00135000 | 2024-06-24 3:20PM EDT | 135.00 | 11.27 | 11.10 | 11.60 | 0.00 | - | 1 | 35 | 40.13% |
| SPXL250117P00137000 | 2024-06-05 1:40PM EDT | 137.00 | 14.71 | 11.80 | 12.40 | 0.00 | - | - | 2 | 39.84% |
| SPXL250117P00139000 | 2024-06-12 10:23AM EDT | 139.00 | 13.10 | 12.50 | 13.00 | 0.00 | - | 10 | 20 | 38.99% |
| SPXL250117P00140000 | 2024-06-11 11:01AM EDT | 140.00 | 15.94 | 11.50 | 13.40 | 0.00 | - | 1 | 26 | 38.78% |
| SPXL250117P00144000 | 2024-06-21 1:12PM EDT | 144.00 | 14.90 | 14.30 | 16.30 | 0.00 | - | 2 | 2 | 40.76% |
| SPXL250117P00145000 | 2024-06-21 3:22PM EDT | 145.00 | 15.42 | 13.10 | 15.20 | 0.00 | - | 1 | 12 | 36.97% |
| SPXL250117P00150000 | 2024-06-24 3:20PM EDT | 150.00 | 18.12 | 16.60 | 17.40 | 0.00 | - | 1 | 149 | 35.59% |
| SPXL250117P00155000 | 2024-05-22 12:48PM EDT | 155.00 | 25.60 | 19.70 | 20.90 | 0.00 | - | 2 | 83 | 36.64% |
| SPXL250117P00160000 | 2024-05-17 11:38AM EDT | 160.00 | 30.35 | 22.80 | 25.80 | 0.00 | - | 12 | 13 | 40.41% |
| SPXL250117P00165000 | 2024-06-18 1:50PM EDT | 165.00 | 24.40 | 24.60 | 26.80 | 0.00 | - | 3 | 13 | 34.67% |
| SPXL250117P00185000 | 2024-06-05 12:10PM EDT | 185.00 | 49.00 | 37.70 | 42.00 | 0.00 | - | - | 1 | 33.04% |
| SPXL250117P00190000 | 2024-05-28 10:19AM EDT | 190.00 | 55.00 | 42.00 | 46.30 | 0.00 | - | 1 | 11 | 32.94% |
