Deutsche Märkte öffnen in 6 Stunden 29 Minuten
Nikkei 225
38.731,46 +85,35 (+0,22%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Bitcoin EUR
63.192,99 -595,74 (-0,93%) CMC Crypto 200
1.484,16 +16,06 (+1,09%) Nasdaq Compositive
16.920,79 +184,79 (+1,10%) S&P 500
5.304,72 +36,88 (+0,70%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL260116C00040000 | 2024-04-23 9:30AM EDT | 40.00 | 79.80 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| SPXL260116C00045000 | 2024-05-20 10:15AM EDT | 45.00 | 94.50 | 90.00 | 95.00 | 0.00 | - | 1 | 4 | 62.26% |
| SPXL260116C00050000 | 2024-05-08 12:59PM EDT | 50.00 | 80.50 | 85.50 | 90.50 | 0.00 | - | 1 | 27 | 59.92% |
| SPXL260116C00055000 | 2024-02-08 2:17PM EDT | 55.00 | 68.95 | 74.50 | 79.00 | 0.00 | - | 10 | 18 | 0.00% |
| SPXL260116C00060000 | 2024-05-15 10:46AM EDT | 60.00 | 80.26 | 77.50 | 82.50 | 0.00 | - | 1 | 14 | 59.28% |
| SPXL260116C00065000 | 2024-05-17 12:29PM EDT | 65.00 | 75.95 | 73.50 | 78.50 | 0.00 | - | 10 | 38 | 58.15% |
| SPXL260116C00070000 | 2024-03-28 3:57PM EDT | 70.00 | 74.00 | 58.50 | 63.30 | 0.00 | - | 1 | 10 | 0.00% |
| SPXL260116C00075000 | 2024-05-17 12:29PM EDT | 75.00 | 68.55 | 66.30 | 71.00 | 0.00 | - | 10 | 31 | 57.01% |
| SPXL260116C00076000 | 2023-11-10 3:38PM EDT | 76.00 | 27.53 | 35.20 | 39.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPXL260116C00077000 | 2024-04-17 11:06AM EDT | 77.00 | 55.29 | 65.50 | 70.00 | 0.00 | - | 2 | 2 | 58.19% |
| SPXL260116C00078000 | 2024-04-30 1:03PM EDT | 78.00 | 55.90 | 64.00 | 68.50 | 0.00 | - | 1 | 16 | 55.88% |
| SPXL260116C00080000 | 2024-05-03 3:19PM EDT | 80.00 | 56.10 | 62.50 | 67.50 | 0.00 | - | 3 | 10 | 56.02% |
| SPXL260116C00081000 | 2024-05-02 1:31PM EDT | 81.00 | 51.50 | 62.00 | 67.00 | 0.00 | - | 1 | 3 | 56.38% |
| SPXL260116C00084000 | 2023-12-28 4:16PM EDT | 84.00 | 40.10 | 42.30 | 43.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPXL260116C00085000 | 2024-05-08 9:43AM EDT | 85.00 | 53.50 | 59.00 | 64.00 | 0.00 | - | 1 | 8 | 55.17% |
| SPXL260116C00086000 | 2024-01-22 11:10AM EDT | 86.00 | 40.05 | 44.70 | 45.90 | 0.00 | - | 1 | 4 | 0.00% |
| SPXL260116C00088000 | 2024-04-17 11:06AM EDT | 88.00 | 48.20 | 57.50 | 62.50 | 0.00 | - | 2 | 2 | 55.92% |
| SPXL260116C00089000 | 2024-02-29 10:30AM EDT | 89.00 | 50.60 | 57.00 | 62.00 | 0.00 | - | 1 | 1 | 56.13% |
| SPXL260116C00090000 | 2024-05-16 12:01PM EDT | 90.00 | 57.00 | 55.80 | 60.50 | 0.00 | - | 1 | 45 | 54.43% |
| SPXL260116C00091000 | 2024-04-18 1:05PM EDT | 91.00 | 44.10 | 55.50 | 60.50 | 0.00 | - | 2 | 3 | 55.39% |
| SPXL260116C00092000 | 2024-02-05 11:58AM EDT | 92.00 | 40.00 | 50.40 | 52.10 | 0.00 | - | 1 | 0 | 43.56% |
| SPXL260116C00093000 | 2024-02-05 11:57AM EDT | 93.00 | 39.45 | 49.70 | 51.10 | 0.00 | - | 1 | 14 | 42.77% |
| SPXL260116C00094000 | 2023-12-11 1:05PM EDT | 94.00 | 26.94 | 31.70 | 33.00 | 0.00 | - | 3 | 4 | 0.00% |
| SPXL260116C00095000 | 2024-04-16 12:19PM EDT | 95.00 | 44.32 | 53.00 | 58.00 | 0.00 | - | 14 | 25 | 54.92% |
| SPXL260116C00096000 | 2024-04-12 2:08PM EDT | 96.00 | 48.15 | 47.50 | 52.50 | 0.00 | - | 1 | 0 | 49.86% |
| SPXL260116C00097000 | 2024-04-18 1:11PM EDT | 97.00 | 40.40 | 51.50 | 56.50 | 0.00 | - | 4 | 11 | 54.12% |
| SPXL260116C00098000 | 2024-04-03 11:12AM EDT | 98.00 | 52.00 | 40.00 | 44.90 | 0.00 | - | 1 | 9 | 36.33% |
| SPXL260116C00099000 | 2024-02-09 4:09PM EDT | 99.00 | 41.90 | 44.60 | 47.90 | 0.00 | - | 11 | 11 | 44.05% |
| SPXL260116C00100000 | 2024-05-16 1:25PM EDT | 100.00 | 52.50 | 49.20 | 53.50 | 0.00 | - | 5 | 136 | 52.12% |
| SPXL260116C00105000 | 2024-05-20 1:22PM EDT | 105.00 | 52.00 | 45.50 | 50.50 | 0.00 | - | 1 | 77 | 50.83% |
| SPXL260116C00110000 | 2024-05-09 9:49AM EDT | 110.00 | 39.29 | 44.10 | 46.90 | 0.00 | - | 5 | 32 | 50.93% |
| SPXL260116C00115000 | 2024-05-24 2:11PM EDT | 115.00 | 42.43 | 41.10 | 44.10 | -0.74 | -1.71% | 2 | 81 | 50.09% |
| SPXL260116C00120000 | 2024-05-24 11:22AM EDT | 120.00 | 39.70 | 38.00 | 41.10 | -0.52 | -1.29% | 3 | 75 | 51.40% |
| SPXL260116C00125000 | 2024-05-23 1:45PM EDT | 125.00 | 35.50 | 35.70 | 38.20 | 0.00 | - | 1 | 116 | 50.20% |
| SPXL260116C00130000 | 2024-05-13 9:30AM EDT | 130.00 | 32.00 | 31.20 | 35.30 | 0.00 | - | 1 | 97 | 48.87% |
| SPXL260116C00135000 | 2024-05-24 10:20AM EDT | 135.00 | 30.80 | 30.20 | 32.50 | +1.26 | +4.27% | 6 | 138 | 47.57% |
| SPXL260116C00140000 | 2024-05-07 9:31AM EDT | 140.00 | 25.00 | 26.50 | 30.40 | 0.00 | - | 1 | 73 | 47.20% |
| SPXL260116C00145000 | 2024-05-10 9:46AM EDT | 145.00 | 25.00 | 25.80 | 27.20 | 0.00 | - | 2 | 115 | 45.06% |
| SPXL260116C00150000 | 2024-05-10 9:47AM EDT | 150.00 | 22.90 | 22.00 | 25.30 | 0.00 | - | 3 | 169 | 44.70% |
| SPXL260116C00155000 | 2024-05-06 2:49PM EDT | 155.00 | 18.98 | 19.60 | 24.30 | 0.00 | - | 2 | 134 | 45.50% |
| SPXL260116C00160000 | 2024-05-20 10:22AM EDT | 160.00 | 21.65 | 18.00 | 21.10 | 0.00 | - | 13 | 179 | 42.97% |
| SPXL260116C00165000 | 2024-05-20 3:34PM EDT | 165.00 | 19.95 | 16.20 | 19.40 | 0.00 | - | 5 | 152 | 42.47% |
| SPXL260116C00170000 | 2024-05-20 3:34PM EDT | 170.00 | 18.05 | 14.60 | 17.70 | 0.00 | - | 5 | 473 | 41.83% |
| SPXL260116C00175000 | 2024-05-17 2:44PM EDT | 175.00 | 15.51 | 13.00 | 16.10 | 0.00 | - | 3 | 278 | 41.21% |
| SPXL260116C00180000 | 2024-05-16 1:08PM EDT | 180.00 | 15.50 | 11.60 | 14.70 | 0.00 | - | 15 | 186 | 40.74% |
| SPXL260116C00185000 | 2024-05-16 1:08PM EDT | 185.00 | 14.10 | 12.10 | 13.80 | 0.00 | - | 15 | 86 | 40.91% |
| SPXL260116C00190000 | 2024-05-17 9:46AM EDT | 190.00 | 13.20 | 9.10 | 12.50 | 0.00 | - | 1 | 37 | 40.35% |
| SPXL260116C00195000 | 2024-04-16 2:34PM EDT | 195.00 | 8.50 | 11.10 | 12.40 | 0.00 | - | 5 | 5 | 41.57% |
| SPXL260116C00200000 | 2024-05-20 9:50AM EDT | 200.00 | 11.05 | 9.10 | 10.80 | 0.00 | - | 1 | 35 | 40.30% |
| SPXL260116C00205000 | 2024-05-22 10:30AM EDT | 205.00 | 9.60 | 8.30 | 9.60 | +9.60 | - | - | 7 | 39.54% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL260116P00040000 | 2024-05-15 11:07AM EDT | 40.00 | 1.30 | 0.05 | 2.50 | 0.00 | - | 5 | 365 | 59.81% |
| SPXL260116P00045000 | 2024-04-25 12:07PM EDT | 45.00 | 3.50 | 2.00 | 3.70 | 0.00 | - | 1 | 305 | 66.17% |
| SPXL260116P00050000 | 2024-04-26 10:32AM EDT | 50.00 | 3.90 | 1.20 | 6.00 | 0.00 | - | 1 | 17 | 64.62% |
| SPXL260116P00055000 | 2024-05-17 12:05PM EDT | 55.00 | 4.66 | 1.50 | 4.70 | 0.00 | - | 3 | 8 | 56.64% |
| SPXL260116P00060000 | 2023-11-29 4:37PM EDT | 60.00 | 9.77 | 6.40 | 11.00 | 0.00 | - | 1 | 1 | 74.07% |
| SPXL260116P00065000 | 2024-02-12 12:31PM EDT | 65.00 | 7.50 | 5.80 | 9.30 | 0.00 | - | 1 | 4 | 64.39% |
| SPXL260116P00070000 | 2024-05-13 1:09PM EDT | 70.00 | 6.70 | 4.00 | 8.50 | 0.00 | - | 11 | 23 | 55.08% |
| SPXL260116P00075000 | 2024-05-17 12:23PM EDT | 75.00 | 6.95 | 5.40 | 7.50 | 0.00 | - | 10 | 20 | 51.22% |
| SPXL260116P00077000 | 2024-04-04 1:50PM EDT | 77.00 | 9.20 | 8.60 | 9.40 | 0.00 | - | 3 | 3 | 56.79% |
| SPXL260116P00078000 | 2024-03-07 3:48PM EDT | 78.00 | 10.00 | 9.60 | 10.20 | 0.00 | - | - | 2 | 58.29% |
| SPXL260116P00079000 | 2024-04-15 1:49PM EDT | 79.00 | 11.05 | 7.20 | 8.40 | 0.00 | - | 15 | 27 | 51.65% |
| SPXL260116P00080000 | 2024-05-03 3:58PM EDT | 80.00 | 10.20 | 6.10 | 8.60 | 0.00 | - | 3 | 17 | 52.95% |
| SPXL260116P00081000 | 2024-03-11 2:43PM EDT | 81.00 | 11.13 | 10.40 | 11.00 | 0.00 | - | 4 | 0 | 57.52% |
| SPXL260116P00082000 | 2023-10-06 12:00PM EDT | 82.00 | 21.50 | 17.00 | 21.00 | 0.00 | - | 3 | 2 | 76.71% |
| SPXL260116P00083000 | 2024-03-21 11:15AM EDT | 83.00 | 10.30 | 11.10 | 13.80 | 0.00 | - | - | 1 | 59.95% |
| SPXL260116P00085000 | 2024-05-24 2:01PM EDT | 85.00 | 8.30 | 7.30 | 9.60 | -0.91 | -9.88% | 6 | 9 | 51.13% |
| SPXL260116P00087000 | 2024-05-15 11:56AM EDT | 87.00 | 9.70 | 7.50 | 10.90 | 0.00 | - | - | 1 | 52.52% |
| SPXL260116P00090000 | 2024-04-29 11:28AM EDT | 90.00 | 12.80 | 8.60 | 11.60 | 0.00 | - | 1 | 12 | 51.49% |
| SPXL260116P00093000 | 2024-03-05 1:04PM EDT | 93.00 | 14.76 | 12.60 | 14.70 | 0.00 | - | 100 | 164 | 53.35% |
| SPXL260116P00095000 | 2024-04-26 9:39AM EDT | 95.00 | 15.00 | 9.80 | 13.00 | 0.00 | - | 1 | 10 | 50.20% |
| SPXL260116P00096000 | 2024-05-22 10:14AM EDT | 96.00 | 11.35 | 9.50 | 12.50 | +11.35 | - | - | 1 | 48.29% |
| SPXL260116P00099000 | 2024-05-01 2:57PM EDT | 99.00 | 16.00 | 11.40 | 13.40 | 0.00 | - | - | 2 | 47.60% |
| SPXL260116P00100000 | 2024-05-20 1:27PM EDT | 100.00 | 13.00 | 10.50 | 13.60 | 0.00 | - | 1 | 28 | 47.16% |
| SPXL260116P00105000 | 2024-05-09 2:31PM EDT | 105.00 | 16.30 | 12.10 | 15.40 | 0.00 | - | 1 | 25 | 46.43% |
| SPXL260116P00110000 | 2024-05-15 11:26AM EDT | 110.00 | 16.60 | 15.10 | 18.40 | 0.00 | - | 1 | 111 | 47.63% |
| SPXL260116P00115000 | 2024-05-20 10:12AM EDT | 115.00 | 17.70 | 15.60 | 20.50 | 0.00 | - | 1 | 34 | 46.94% |
| SPXL260116P00120000 | 2024-05-24 1:27PM EDT | 120.00 | 19.40 | 17.30 | 22.00 | +0.20 | +1.04% | 10 | 22 | 45.09% |
| SPXL260116P00125000 | 2024-05-20 12:33PM EDT | 125.00 | 21.50 | 20.10 | 23.80 | 0.00 | - | 1 | 20 | 43.61% |
| SPXL260116P00130000 | 2024-05-24 2:10PM EDT | 130.00 | 23.12 | 22.10 | 25.50 | 0.00 | - | 2 | 81 | 41.86% |
| SPXL260116P00135000 | 2024-05-20 12:34PM EDT | 135.00 | 26.90 | 24.30 | 27.50 | 0.00 | - | 2 | 11 | 40.42% |
| SPXL260116P00140000 | 2024-05-13 9:42AM EDT | 140.00 | 31.05 | 25.50 | 30.30 | 0.00 | - | 9 | 10 | 40.02% |
| SPXL260116P00145000 | 2024-05-13 9:42AM EDT | 145.00 | 33.35 | 28.10 | 32.50 | 0.00 | - | 9 | 9 | 38.57% |
| SPXL260116P00150000 | 2024-04-22 9:43AM EDT | 150.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL260116P00160000 | 2024-02-02 4:55PM EDT | 160.00 | 49.40 | 44.00 | 45.40 | 0.00 | - | 2 | 1 | 42.33% |
| SPXL260116P00165000 | 2024-02-22 3:57PM EDT | 165.00 | 48.87 | 43.80 | 48.00 | 0.00 | - | 1 | 0 | 40.81% |
| SPXL260116P00170000 | 2024-05-10 11:18AM EDT | 170.00 | 49.00 | 42.50 | 47.00 | 0.00 | - | 2 | 5 | 33.75% |
| SPXL260116P00175000 | 2024-04-12 10:48AM EDT | 175.00 | 56.70 | 50.00 | 54.00 | 0.00 | - | 1 | 1 | 38.46% |
| SPXL260116P00180000 | 2024-05-15 10:43AM EDT | 180.00 | 53.40 | 49.50 | 54.00 | 0.00 | - | 1 | 2 | 32.28% |
| SPXL260116P00185000 | 2024-05-15 10:43AM EDT | 185.00 | 57.20 | 53.00 | 57.30 | 0.00 | - | 1 | 2 | 30.88% |
| SPXL260116P00200000 | 2024-05-15 9:30AM EDT | 200.00 | 71.00 | 64.50 | 69.50 | 0.00 | - | 1 | 2 | 29.43% |
