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
61.740,88 +305,57 (+0,50%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240524C00090000 | 2024-05-15 1:55PM EDT | 90.00 | 45.50 | 43.40 | 47.70 | 0.00 | - | 1 | 0 | 266.89% |
| SPXL240524C00095000 | 2024-04-22 2:21PM EDT | 95.00 | 23.50 | 38.40 | 42.70 | 0.00 | - | 3 | 2 | 239.45% |
| SPXL240524C00100000 | 2024-05-07 9:34AM EDT | 100.00 | 27.87 | 33.40 | 37.70 | 0.00 | - | - | 5 | 213.14% |
| SPXL240524C00109000 | 2024-04-24 9:41AM EDT | 109.00 | 13.71 | 24.40 | 28.70 | 0.00 | - | - | 2 | 167.77% |
| SPXL240524C00110000 | 2024-05-10 11:39AM EDT | 110.00 | 19.77 | 23.40 | 27.70 | 0.00 | - | 1 | 9 | 162.84% |
| SPXL240524C00112000 | 2024-05-16 1:50PM EDT | 112.00 | 23.99 | 21.50 | 25.70 | 0.00 | - | 2 | 51 | 55.47% |
| SPXL240524C00113000 | 2024-05-01 3:08PM EDT | 113.00 | 9.80 | 20.50 | 24.70 | 0.00 | - | 11 | 12 | 53.13% |
| SPXL240524C00114000 | 2024-05-10 3:57PM EDT | 114.00 | 16.17 | 19.50 | 23.70 | 0.00 | - | 1 | 7 | 50.78% |
| SPXL240524C00115000 | 2024-05-10 11:40AM EDT | 115.00 | 14.80 | 18.50 | 22.70 | 0.00 | - | 1 | 65 | 138.48% |
| SPXL240524C00116000 | 2024-05-03 3:30PM EDT | 116.00 | 8.97 | 17.50 | 21.70 | 0.00 | - | 1 | 3 | 133.59% |
| SPXL240524C00117000 | 2024-05-17 12:46PM EDT | 117.00 | 17.94 | 16.50 | 20.70 | -1.96 | -9.85% | 6 | 56 | 128.76% |
| SPXL240524C00118000 | 2024-05-14 1:58PM EDT | 118.00 | 12.25 | 15.50 | 19.70 | 0.00 | - | 1 | 47 | 123.93% |
| SPXL240524C00119000 | 2024-05-06 9:34AM EDT | 119.00 | 7.80 | 14.50 | 18.80 | 0.00 | - | 2 | 2 | 121.29% |
| SPXL240524C00120000 | 2024-05-06 2:02PM EDT | 120.00 | 7.90 | 13.50 | 17.80 | 0.00 | - | 3 | 18 | 116.36% |
| SPXL240524C00121000 | 2024-05-15 12:24PM EDT | 121.00 | 13.71 | 12.50 | 16.80 | -0.39 | -2.77% | 5 | 14 | 111.48% |
| SPXL240524C00122000 | 2024-05-15 11:57AM EDT | 122.00 | 12.10 | 11.50 | 15.80 | 0.00 | - | 1 | 173 | 106.54% |
| SPXL240524C00123000 | 2024-05-14 11:35AM EDT | 123.00 | 11.76 | 10.50 | 14.80 | +3.77 | +47.18% | 5 | 20 | 101.56% |
| SPXL240524C00124000 | 2024-05-17 2:23PM EDT | 124.00 | 10.30 | 9.50 | 13.80 | +3.60 | +53.73% | 2 | 29 | 96.58% |
| SPXL240524C00125000 | 2024-05-17 3:38PM EDT | 125.00 | 10.84 | 8.50 | 12.70 | -0.16 | -1.45% | 12 | 81 | 89.65% |
| SPXL240524C00126000 | 2024-05-17 10:42AM EDT | 126.00 | 9.59 | 8.70 | 10.90 | +0.49 | +5.38% | 2 | 47 | 68.80% |
| SPXL240524C00127000 | 2024-05-17 2:11PM EDT | 127.00 | 7.70 | 8.00 | 9.60 | -2.40 | -23.76% | 13 | 92 | 57.86% |
| SPXL240524C00128000 | 2024-05-17 12:50PM EDT | 128.00 | 7.28 | 7.30 | 8.70 | -0.82 | -10.12% | 9 | 17 | 55.54% |
| SPXL240524C00128500 | 2024-05-14 12:00PM EDT | 128.50 | 4.00 | 6.70 | 8.30 | 0.00 | - | 1 | 8 | 55.27% |
| SPXL240524C00129000 | 2024-05-15 10:10AM EDT | 129.00 | 5.80 | 6.70 | 7.40 | 0.00 | - | 26 | 42 | 44.82% |
| SPXL240524C00129500 | 2024-05-16 10:05AM EDT | 129.50 | 7.40 | 6.30 | 7.60 | 0.00 | - | 1 | 44 | 56.15% |
| SPXL240524C00130000 | 2024-05-17 3:31PM EDT | 130.00 | 5.82 | 5.90 | 8.10 | -1.35 | -18.83% | 67 | 185 | 51.86% |
| SPXL240524C00130500 | 2024-05-15 10:43AM EDT | 130.50 | 5.20 | 5.40 | 7.00 | 0.00 | - | 19 | 20 | 57.96% |
| SPXL240524C00131000 | 2024-05-17 2:31PM EDT | 131.00 | 4.51 | 5.10 | 7.10 | -1.29 | -22.24% | 14 | 119 | 65.04% |
| SPXL240524C00131500 | 2024-05-15 10:40AM EDT | 131.50 | 4.40 | 4.70 | 5.00 | 0.00 | - | 2 | 14 | 35.52% |
| SPXL240524C00132000 | 2024-05-17 2:22PM EDT | 132.00 | 3.50 | 4.30 | 4.60 | -1.65 | -32.04% | 56 | 72 | 34.91% |
| SPXL240524C00132500 | 2024-05-16 10:24AM EDT | 132.50 | 5.33 | 3.90 | 4.20 | 0.00 | - | 1 | 63 | 34.08% |
| SPXL240524C00133000 | 2024-05-17 2:13PM EDT | 133.00 | 2.95 | 3.60 | 3.80 | -1.97 | -40.04% | 24 | 53 | 33.11% |
| SPXL240524C00133500 | 2024-05-16 1:14PM EDT | 133.50 | 4.57 | 3.20 | 3.50 | 0.00 | - | 12 | 20 | 33.50% |
| SPXL240524C00134000 | 2024-05-17 3:53PM EDT | 134.00 | 2.90 | 2.90 | 3.20 | -0.80 | -21.62% | 54 | 95 | 33.64% |
| SPXL240524C00134500 | 2024-05-17 3:05PM EDT | 134.50 | 2.42 | 2.60 | 2.80 | -0.68 | -21.94% | 8 | 18 | 32.03% |
| SPXL240524C00135000 | 2024-05-17 3:58PM EDT | 135.00 | 2.18 | 2.25 | 2.50 | -0.67 | -23.51% | 698 | 134 | 31.69% |
| SPXL240524C00135500 | 2024-05-17 3:52PM EDT | 135.50 | 2.03 | 2.00 | 2.20 | -1.47 | -42.00% | 44 | 110 | 31.08% |
| SPXL240524C00136000 | 2024-05-17 3:54PM EDT | 136.00 | 1.66 | 1.75 | 1.95 | -0.84 | -33.60% | 159 | 169 | 30.93% |
| SPXL240524C00138000 | 2024-05-17 3:59PM EDT | 138.00 | 0.98 | 0.90 | 1.05 | -0.37 | -27.41% | 77 | 89 | 29.05% |
| SPXL240524C00139000 | 2024-05-17 3:59PM EDT | 139.00 | 0.65 | 0.60 | 0.75 | -0.66 | -50.38% | 58 | 55 | 28.66% |
| SPXL240524C00140000 | 2024-05-17 3:42PM EDT | 140.00 | 0.43 | 0.40 | 0.50 | -0.34 | -44.16% | 23 | 71 | 27.91% |
| SPXL240524C00141000 | 2024-05-17 2:26PM EDT | 141.00 | 0.28 | 0.20 | 0.35 | -0.27 | -49.09% | 25 | 28 | 28.08% |
| SPXL240524C00142000 | 2024-05-17 3:59PM EDT | 142.00 | 0.18 | 0.15 | 0.20 | -0.22 | -55.00% | 46 | 89 | 26.86% |
| SPXL240524C00143000 | 2024-05-16 10:23AM EDT | 143.00 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 2 | 20 | 27.93% |
| SPXL240524C00144000 | 2024-05-17 12:41PM EDT | 144.00 | 0.15 | 0.05 | 0.90 | -0.20 | -57.14% | 306 | 18 | 51.37% |
| SPXL240524C00145000 | 2024-05-17 1:53PM EDT | 145.00 | 0.10 | 0.00 | 1.05 | -0.05 | -33.33% | 1 | 15 | 58.15% |
| SPXL240524C00150000 | 2024-05-17 3:34PM EDT | 150.00 | 0.07 | 0.00 | 0.05 | -0.03 | -30.00% | 5 | 1,035 | 38.28% |
| SPXL240524C00160000 | 2024-04-05 10:28AM EDT | 160.00 | 0.29 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 93.55% |
| SPXL240524C00165000 | 2024-04-05 12:10PM EDT | 165.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 93.16% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240524P00070000 | 2024-05-06 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 271.88% |
| SPXL240524P00085000 | 2024-05-15 12:32PM EDT | 85.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 211.43% |
| SPXL240524P00090000 | 2024-05-14 10:54AM EDT | 90.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 40 | 41 | 189.26% |
| SPXL240524P00093000 | 2024-05-13 10:50AM EDT | 93.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 155.27% |
| SPXL240524P00095000 | 2024-05-15 12:40PM EDT | 95.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 167.97% |
| SPXL240524P00100000 | 2024-05-15 3:54PM EDT | 100.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 2 | 6 | 121.68% |
| SPXL240524P00102000 | 2024-05-13 12:01PM EDT | 102.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 122.07% |
| SPXL240524P00103000 | 2024-05-02 11:25AM EDT | 103.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | 1 | 8 | 135.74% |
| SPXL240524P00105000 | 2024-05-15 1:30PM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 120.51% |
| SPXL240524P00106000 | 2024-05-13 11:20AM EDT | 106.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 116.80% |
| SPXL240524P00107000 | 2024-05-16 2:01PM EDT | 107.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 2 | 4 | 120.22% |
| SPXL240524P00108000 | 2024-05-03 10:25AM EDT | 108.00 | 0.94 | 0.00 | 1.00 | 0.00 | - | 3 | 6 | 116.41% |
| SPXL240524P00109000 | 2024-05-08 1:41PM EDT | 109.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 2 | 38 | 112.60% |
| SPXL240524P00110000 | 2024-05-17 9:30AM EDT | 110.00 | 0.05 | 0.00 | 1.05 | -0.38 | -88.37% | 1 | 22 | 110.06% |
| SPXL240524P00111000 | 2024-05-09 10:37AM EDT | 111.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 90.82% |
| SPXL240524P00112000 | 2024-05-06 10:39AM EDT | 112.00 | 0.78 | 0.00 | 2.15 | 0.00 | - | 1 | 12 | 123.44% |
| SPXL240524P00113000 | 2024-05-13 11:00AM EDT | 113.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 6 | 9 | 104.98% |
| SPXL240524P00114000 | 2024-05-13 2:09PM EDT | 114.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 5 | 92.77% |
| SPXL240524P00115000 | 2024-05-16 10:29AM EDT | 115.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 2 | 44 | 75.78% |
| SPXL240524P00116000 | 2024-05-16 2:01PM EDT | 116.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 2 | 19 | 74.12% |
| SPXL240524P00117000 | 2024-05-15 11:31AM EDT | 117.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 2 | 40 | 70.80% |
| SPXL240524P00118000 | 2024-05-16 11:32AM EDT | 118.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 38 | 61.04% |
| SPXL240524P00119000 | 2024-05-17 2:15PM EDT | 119.00 | 0.09 | 0.00 | 0.20 | -0.40 | -81.63% | 1 | 3 | 53.91% |
| SPXL240524P00120000 | 2024-05-17 3:33PM EDT | 120.00 | 0.05 | 0.00 | 1.15 | -0.05 | -50.00% | 34 | 94 | 74.32% |
| SPXL240524P00120500 | 2024-05-09 3:42PM EDT | 120.50 | 0.06 | 0.00 | 1.10 | -0.94 | -94.00% | 1 | 1 | 71.58% |
| SPXL240524P00121000 | 2024-05-17 3:38PM EDT | 121.00 | 0.05 | 0.00 | 0.90 | -0.15 | -75.00% | 3 | 40 | 66.11% |
| SPXL240524P00122000 | 2024-05-17 3:38PM EDT | 122.00 | 0.06 | 0.00 | 0.30 | -0.09 | -60.00% | 2 | 104 | 56.49% |
| SPXL240524P00123000 | 2024-05-17 3:39PM EDT | 123.00 | 0.09 | 0.05 | 0.15 | -0.41 | -82.00% | 3 | 73 | 45.61% |
| SPXL240524P00124000 | 2024-05-17 3:39PM EDT | 124.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 3 | 23 | 42.58% |
| SPXL240524P00125000 | 2024-05-17 3:38PM EDT | 125.00 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 23 | 24 | 39.45% |
| SPXL240524P00126000 | 2024-05-17 3:49PM EDT | 126.00 | 0.15 | 0.10 | 0.20 | -0.45 | -75.00% | 35 | 13 | 38.72% |
| SPXL240524P00127000 | 2024-05-17 3:37PM EDT | 127.00 | 0.20 | 0.10 | 0.20 | -0.13 | -39.39% | 8 | 31 | 35.45% |
| SPXL240524P00128000 | 2024-05-17 3:29PM EDT | 128.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 8 | 84 | 35.74% |
| SPXL240524P00128500 | 2024-05-17 3:02PM EDT | 128.50 | 0.32 | 0.20 | 0.30 | -0.42 | -56.76% | 10 | 8 | 33.94% |
| SPXL240524P00129000 | 2024-05-17 3:37PM EDT | 129.00 | 0.32 | 0.25 | 0.35 | -0.14 | -30.43% | 21 | 54 | 33.64% |
| SPXL240524P00129500 | 2024-05-17 1:52PM EDT | 129.50 | 0.52 | 0.30 | 0.40 | -0.78 | -60.00% | 3 | 7 | 33.11% |
| SPXL240524P00130000 | 2024-05-17 3:28PM EDT | 130.00 | 0.44 | 0.35 | 0.45 | -0.19 | -30.16% | 53 | 76 | 32.47% |
| SPXL240524P00130500 | 2024-05-16 9:42AM EDT | 130.50 | 0.70 | 0.40 | 0.55 | 0.00 | - | 5 | 18 | 32.76% |
| SPXL240524P00131000 | 2024-05-17 1:49PM EDT | 131.00 | 0.65 | 0.50 | 0.60 | -0.30 | -31.58% | 2 | 25 | 31.74% |
| SPXL240524P00132000 | 2024-05-17 3:58PM EDT | 132.00 | 0.78 | 0.65 | 0.80 | -0.30 | -27.78% | 41 | 75 | 31.15% |
| SPXL240524P00132500 | 2024-05-17 2:54PM EDT | 132.50 | 1.10 | 0.80 | 0.95 | -0.10 | -8.33% | 38 | 14 | 31.37% |
| SPXL240524P00133000 | 2024-05-17 3:45PM EDT | 133.00 | 1.05 | 0.90 | 1.05 | -0.05 | -4.55% | 46 | 42 | 30.52% |
| SPXL240524P00134000 | 2024-05-17 3:50PM EDT | 134.00 | 1.35 | 1.15 | 1.35 | -0.15 | -10.00% | 25 | 21 | 29.69% |
| SPXL240524P00134500 | 2024-05-17 2:30PM EDT | 134.50 | 1.99 | 1.40 | 1.55 | +0.25 | +14.37% | 21 | 13 | 29.66% |
| SPXL240524P00135000 | 2024-05-17 3:54PM EDT | 135.00 | 1.75 | 1.60 | 1.75 | -0.17 | -8.85% | 136 | 30 | 29.35% |
| SPXL240524P00135500 | 2024-05-16 3:38PM EDT | 135.50 | 2.24 | 2.30 | 2.55 | -0.31 | -12.16% | 73 | 5 | 37.43% |
| SPXL240524P00137000 | 2024-05-15 11:07AM EDT | 137.00 | 2.92 | 3.10 | 4.40 | -1.18 | -28.78% | 5 | 8 | 52.39% |
| SPXL240524P00155000 | 2024-04-17 12:51PM EDT | 155.00 | 39.00 | 17.40 | 21.70 | 0.00 | - | 5 | 0 | 57.03% |
