Deutsche Märkte schließen in 3 Stunden 26 Minuten
DAX
18.043,70 +126,42 (+0,71%) Euro Stoxx 50
4.976,88 +37,87 (+0,77%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.355,80 +13,30 (+0,57%) EUR/USD
1,0718 -0,0015 (-0,14%) Bitcoin EUR
59.911,55 +448,37 (+0,75%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240426C00085000 | 2024-04-19 2:39PM EDT | 85.00 | 27.72 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 0.00% |
| SPXL240426C00090000 | 2024-04-19 2:58PM EDT | 90.00 | 22.41 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SPXL240426C00100000 | 2024-04-23 1:24PM EDT | 100.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPXL240426C00103000 | 2024-04-24 9:35AM EDT | 103.00 | 17.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL240426C00105000 | 2024-04-19 3:45PM EDT | 105.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| SPXL240426C00107000 | 2024-04-25 11:19AM EDT | 107.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL240426C00108000 | 2024-04-19 2:49PM EDT | 108.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 68 | 68 | 0.00% |
| SPXL240426C00109000 | 2024-04-25 3:00PM EDT | 109.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 24 | 45 | 0.00% |
| SPXL240426C00110000 | 2024-04-25 3:53PM EDT | 110.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 22 | 113 | 0.00% |
| SPXL240426C00111000 | 2024-04-25 11:31AM EDT | 111.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| SPXL240426C00112000 | 2024-04-25 3:25PM EDT | 112.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 37 | 51 | 0.00% |
| SPXL240426C00113000 | 2024-04-25 3:04PM EDT | 113.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 20 | 52 | 0.00% |
| SPXL240426C00114000 | 2024-04-25 3:42PM EDT | 114.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 277 | 152 | 0.00% |
| SPXL240426C00115000 | 2024-04-25 3:56PM EDT | 115.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 329 | 385 | 0.00% |
| SPXL240426C00116000 | 2024-04-25 3:56PM EDT | 116.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 65 | 126 | 0.00% |
| SPXL240426C00117000 | 2024-04-25 3:59PM EDT | 117.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 101 | 709 | 0.00% |
| SPXL240426C00118000 | 2024-04-25 3:56PM EDT | 118.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 157 | 271 | 0.78% |
| SPXL240426C00119000 | 2024-04-25 3:54PM EDT | 119.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 163 | 246 | 6.25% |
| SPXL240426C00120000 | 2024-04-25 3:59PM EDT | 120.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 695 | 919 | 12.50% |
| SPXL240426C00120500 | 2024-04-25 3:12PM EDT | 120.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 47 | 259 | 12.50% |
| SPXL240426C00121000 | 2024-04-25 3:21PM EDT | 121.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 95 | 348 | 12.50% |
| SPXL240426C00121500 | 2024-04-25 3:50PM EDT | 121.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 143 | 72 | 12.50% |
| SPXL240426C00122000 | 2024-04-25 3:37PM EDT | 122.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 20 | 165 | 12.50% |
| SPXL240426C00122500 | 2024-04-25 3:57PM EDT | 122.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 107 | 25.00% |
| SPXL240426C00123000 | 2024-04-25 3:20PM EDT | 123.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 199 | 25.00% |
| SPXL240426C00123500 | 2024-04-24 9:34AM EDT | 123.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 57 | 25.00% |
| SPXL240426C00124000 | 2024-04-25 2:57PM EDT | 124.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 116 | 242 | 25.00% |
| SPXL240426C00124500 | 2024-04-25 3:59PM EDT | 124.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 287 | 25.00% |
| SPXL240426C00125000 | 2024-04-25 3:03PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 395 | 25.00% |
| SPXL240426C00125500 | 2024-04-24 1:26PM EDT | 125.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 25.00% |
| SPXL240426C00126000 | 2024-04-25 12:06PM EDT | 126.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 409 | 25.00% |
| SPXL240426C00126500 | 2024-04-24 11:46AM EDT | 126.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 25.00% |
| SPXL240426C00127000 | 2024-04-25 10:18AM EDT | 127.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 25.00% |
| SPXL240426C00127500 | 2024-04-24 9:56AM EDT | 127.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| SPXL240426C00128000 | 2024-04-24 3:24PM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 142 | 50.00% |
| SPXL240426C00129000 | 2024-04-24 1:29PM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 50.00% |
| SPXL240426C00130000 | 2024-04-24 2:06PM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 388 | 50.00% |
| SPXL240426C00131000 | 2024-04-25 9:48AM EDT | 131.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 50.00% |
| SPXL240426C00132000 | 2024-04-22 9:50AM EDT | 132.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 50.00% |
| SPXL240426C00133000 | 2024-04-22 11:33AM EDT | 133.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 265 | 50.00% |
| SPXL240426C00134000 | 2024-04-23 2:00PM EDT | 134.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 50.00% |
| SPXL240426C00135000 | 2024-04-25 12:33PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 50.00% |
| SPXL240426C00136000 | 2024-04-23 11:40AM EDT | 136.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 55 | 50.00% |
| SPXL240426C00137000 | 2024-04-24 3:02PM EDT | 137.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 50.00% |
| SPXL240426C00138000 | 2024-04-25 2:03PM EDT | 138.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 50.00% |
| SPXL240426C00139000 | 2024-04-22 11:45AM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| SPXL240426C00140000 | 2024-04-18 11:57AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 50.00% |
| SPXL240426C00141000 | 2024-04-22 11:33AM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 50.00% |
| SPXL240426C00142000 | 2024-04-09 9:34AM EDT | 142.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| SPXL240426C00143000 | 2024-04-22 11:30AM EDT | 143.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| SPXL240426C00144000 | 2024-04-04 9:36AM EDT | 144.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| SPXL240426C00145000 | 2024-04-22 12:08PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 82 | 50.00% |
| SPXL240426C00146000 | 2024-04-19 2:08PM EDT | 146.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| SPXL240426C00150000 | 2024-04-15 1:51PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| SPXL240426C00155000 | 2024-04-22 11:59AM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 50.00% |
| SPXL240426C00160000 | 2024-04-22 9:47AM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| SPXL240426C00165000 | 2024-04-19 1:37PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240426P00065000 | 2024-04-22 9:59AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| SPXL240426P00075000 | 2024-03-14 1:27PM EDT | 75.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 546.48% |
| SPXL240426P00085000 | 2024-04-18 3:58PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPXL240426P00090000 | 2024-04-22 1:53PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 50.00% |
| SPXL240426P00095000 | 2024-04-19 3:35PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 15 | 50.00% |
| SPXL240426P00100000 | 2024-04-23 3:02PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 79 | 50.00% |
| SPXL240426P00103000 | 2024-04-24 12:02PM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 63 | 50.00% |
| SPXL240426P00104000 | 2024-04-25 9:46AM EDT | 104.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| SPXL240426P00105000 | 2024-04-25 11:11AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 199 | 50.00% |
| SPXL240426P00106000 | 2024-04-25 2:59PM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| SPXL240426P00107000 | 2024-04-25 10:07AM EDT | 107.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 31 | 53 | 50.00% |
| SPXL240426P00108000 | 2024-04-25 10:09AM EDT | 108.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 168 | 50.00% |
| SPXL240426P00109000 | 2024-04-25 3:10PM EDT | 109.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 26 | 25.00% |
| SPXL240426P00110000 | 2024-04-25 3:52PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 83 | 123 | 25.00% |
| SPXL240426P00111000 | 2024-04-25 2:40PM EDT | 111.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 33 | 55 | 25.00% |
| SPXL240426P00112000 | 2024-04-25 3:57PM EDT | 112.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 88 | 127 | 25.00% |
| SPXL240426P00113000 | 2024-04-25 2:41PM EDT | 113.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 66 | 79 | 25.00% |
| SPXL240426P00114000 | 2024-04-25 3:44PM EDT | 114.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 80 | 114 | 12.50% |
| SPXL240426P00115000 | 2024-04-25 3:49PM EDT | 115.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 62 | 269 | 12.50% |
| SPXL240426P00116000 | 2024-04-25 3:55PM EDT | 116.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 150 | 113 | 6.25% |
| SPXL240426P00117000 | 2024-04-25 3:37PM EDT | 117.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 60 | 206 | 3.13% |
| SPXL240426P00118000 | 2024-04-25 3:34PM EDT | 118.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 138 | 616 | 0.00% |
| SPXL240426P00119000 | 2024-04-25 3:04PM EDT | 119.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 48 | 159 | 0.00% |
| SPXL240426P00120000 | 2024-04-25 3:22PM EDT | 120.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 136 | 183 | 0.00% |
| SPXL240426P00120500 | 2024-04-25 11:19AM EDT | 120.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| SPXL240426P00121000 | 2024-04-25 3:07PM EDT | 121.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 24 | 37 | 0.00% |
| SPXL240426P00121500 | 2024-04-25 3:18PM EDT | 121.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| SPXL240426P00122000 | 2024-04-25 3:05PM EDT | 122.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 5 | 100 | 0.00% |
| SPXL240426P00122500 | 2024-04-25 1:04PM EDT | 122.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| SPXL240426P00123000 | 2024-04-25 11:37AM EDT | 123.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| SPXL240426P00123500 | 2024-04-25 3:04PM EDT | 123.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SPXL240426P00124000 | 2024-04-22 1:38PM EDT | 124.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 61 | 18 | 0.00% |
| SPXL240426P00124500 | 2024-04-23 12:10PM EDT | 124.50 | 5.93 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SPXL240426P00125000 | 2024-04-25 2:40PM EDT | 125.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 14 | 142 | 0.00% |
| SPXL240426P00125500 | 2024-04-25 10:04AM EDT | 125.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| SPXL240426P00126000 | 2024-04-22 1:05PM EDT | 126.00 | 11.49 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SPXL240426P00126500 | 2024-04-24 2:32PM EDT | 126.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SPXL240426P00127000 | 2024-04-24 2:11PM EDT | 127.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 0.00% |
| SPXL240426P00127500 | 2024-04-15 10:48AM EDT | 127.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240426P00128000 | 2024-04-25 10:05AM EDT | 128.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 0.00% |
| SPXL240426P00129000 | 2024-04-25 9:37AM EDT | 129.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
| SPXL240426P00130000 | 2024-04-19 12:28PM EDT | 130.00 | 17.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240426P00131000 | 2024-04-18 3:11PM EDT | 131.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL240426P00132000 | 2024-04-25 9:35AM EDT | 132.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 299 | 1 | 0.00% |
| SPXL240426P00133000 | 2024-04-24 2:02PM EDT | 133.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXL240426P00134000 | 2024-04-25 1:04PM EDT | 134.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPXL240426P00135000 | 2024-04-25 3:04PM EDT | 135.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXL240426P00136000 | 2024-04-12 1:32PM EDT | 136.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240426P00138000 | 2024-04-22 9:45AM EDT | 138.00 | 24.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPXL240426P00140000 | 2024-04-05 9:47AM EDT | 140.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXL240426P00155000 | 2024-04-11 10:15AM EDT | 155.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
