Deutsche Märkte schließen in 3 Stunden 22 Minuten
DAX
18.141,80 -35,82 (-0,20%) Euro Stoxx 50
4.915,99 -19,98 (-0,40%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.325,20 -5,60 (-0,24%) EUR/USD
1,0694 -0,0022 (-0,20%) Bitcoin EUR
57.467,50 +268,46 (+0,47%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240628C00085000 | 2024-05-30 10:35AM EDT | 85.00 | 46.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240628C00100000 | 2024-06-24 11:17AM EDT | 100.00 | 48.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240628C00105000 | 2024-06-24 10:29AM EDT | 105.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXL240628C00110000 | 2024-06-24 10:29AM EDT | 110.00 | 37.81 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| SPXL240628C00113000 | 2024-05-30 3:16PM EDT | 113.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240628C00114000 | 2024-06-24 1:55PM EDT | 114.00 | 32.62 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SPXL240628C00115000 | 2024-06-18 9:57AM EDT | 115.00 | 33.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXL240628C00118000 | 2024-06-21 3:28PM EDT | 118.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240628C00121000 | 2024-05-30 11:12AM EDT | 121.00 | 13.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240628C00122000 | 2024-06-21 2:58PM EDT | 122.00 | 24.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPXL240628C00123000 | 2024-06-24 3:45PM EDT | 123.00 | 23.76 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPXL240628C00123500 | 2024-06-12 3:02PM EDT | 123.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240628C00124000 | 2024-06-05 3:43PM EDT | 124.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240628C00125000 | 2024-06-12 3:31PM EDT | 125.00 | 19.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240628C00127000 | 2024-06-20 1:37PM EDT | 127.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240628C00128000 | 2024-06-05 11:14AM EDT | 128.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240628C00128500 | 2024-06-05 3:48PM EDT | 128.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240628C00129000 | 2024-06-07 1:56PM EDT | 129.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPXL240628C00129500 | 2024-06-04 3:00PM EDT | 129.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPXL240628C00130000 | 2024-06-21 3:05PM EDT | 130.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXL240628C00130500 | 2024-06-25 11:17AM EDT | 130.50 | 16.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| SPXL240628C00131000 | 2024-06-25 2:24PM EDT | 131.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| SPXL240628C00132000 | 2024-06-12 10:36AM EDT | 132.00 | 14.31 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPXL240628C00132500 | 2024-06-10 10:37AM EDT | 132.50 | 7.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240628C00133000 | 2024-06-20 2:47PM EDT | 133.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPXL240628C00133500 | 2024-06-10 9:58AM EDT | 133.50 | 6.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240628C00134000 | 2024-06-24 9:31AM EDT | 134.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240628C00135000 | 2024-06-17 3:34PM EDT | 135.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 34 | 6 | 0.00% |
| SPXL240628C00136000 | 2024-06-24 3:58PM EDT | 136.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240628C00137000 | 2024-06-24 3:55PM EDT | 137.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240628C00138000 | 2024-06-18 10:30AM EDT | 138.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 0.00% |
| SPXL240628C00139000 | 2024-06-25 12:28PM EDT | 139.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| SPXL240628C00140000 | 2024-06-25 1:04PM EDT | 140.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 0.00% |
| SPXL240628C00141000 | 2024-06-21 12:25PM EDT | 141.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 0.00% |
| SPXL240628C00142000 | 2024-06-25 3:49PM EDT | 142.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 35 | 47 | 0.00% |
| SPXL240628C00143000 | 2024-06-25 3:28PM EDT | 143.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 11 | 9 | 0.00% |
| SPXL240628C00144000 | 2024-06-25 2:10PM EDT | 144.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.00% |
| SPXL240628C00145000 | 2024-06-25 12:53PM EDT | 145.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 58 | 342 | 0.00% |
| SPXL240628C00146000 | 2024-06-25 3:13PM EDT | 146.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 49 | 191 | 0.00% |
| SPXL240628C00147000 | 2024-06-25 3:59PM EDT | 147.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 132 | 247 | 0.39% |
| SPXL240628C00148000 | 2024-06-25 3:46PM EDT | 148.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 62 | 214 | 3.13% |
| SPXL240628C00149000 | 2024-06-25 3:59PM EDT | 149.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 63 | 164 | 3.13% |
| SPXL240628C00150000 | 2024-06-25 3:44PM EDT | 150.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 70 | 719 | 6.25% |
| SPXL240628C00151000 | 2024-06-25 3:15PM EDT | 151.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 164 | 6.25% |
| SPXL240628C00152000 | 2024-06-25 3:39PM EDT | 152.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 138 | 12.50% |
| SPXL240628C00153000 | 2024-06-25 11:46AM EDT | 153.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 12.50% |
| SPXL240628C00154000 | 2024-06-25 2:56PM EDT | 154.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 12.50% |
| SPXL240628C00155000 | 2024-06-25 3:58PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 120 | 12.50% |
| SPXL240628C00156000 | 2024-06-24 1:07PM EDT | 156.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 158 | 12.50% |
| SPXL240628C00157000 | 2024-06-21 3:39PM EDT | 157.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| SPXL240628C00160000 | 2024-06-24 12:58PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 193 | 25.00% |
| SPXL240628C00180000 | 2024-06-24 11:53AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 40 | 50.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240628P00070000 | 2024-05-31 3:50PM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 100.00% |
| SPXL240628P00075000 | 2024-05-20 10:32AM EDT | 75.00 | 0.49 | 0.00 | 0.50 | 0.00 | - | - | 2 | 360.94% |
| SPXL240628P00090000 | 2024-06-04 3:53PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SPXL240628P00100000 | 2024-05-20 10:32AM EDT | 100.00 | 0.71 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 220.31% |
| SPXL240628P00110000 | 2024-06-21 1:49PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| SPXL240628P00113000 | 2024-06-04 9:34AM EDT | 113.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SPXL240628P00114000 | 2024-05-30 11:06AM EDT | 114.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| SPXL240628P00115000 | 2024-06-10 12:37PM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| SPXL240628P00118000 | 2024-06-12 9:30AM EDT | 118.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| SPXL240628P00119000 | 2024-06-20 3:43PM EDT | 119.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SPXL240628P00120000 | 2024-06-20 3:19PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 25 | 50.00% |
| SPXL240628P00121000 | 2024-05-24 3:40PM EDT | 121.00 | 1.35 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 100.78% |
| SPXL240628P00122000 | 2024-05-29 2:33PM EDT | 122.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| SPXL240628P00123500 | 2024-06-05 2:26PM EDT | 123.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240628P00124000 | 2024-06-12 10:07AM EDT | 124.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| SPXL240628P00125000 | 2024-06-17 2:54PM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| SPXL240628P00125500 | 2024-05-20 3:58PM EDT | 125.50 | 2.04 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 103.71% |
| SPXL240628P00126000 | 2024-06-25 9:30AM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 50.00% |
| SPXL240628P00126500 | 2024-06-05 9:50AM EDT | 126.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| SPXL240628P00127000 | 2024-06-25 9:30AM EDT | 127.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| SPXL240628P00127500 | 2024-06-13 11:33AM EDT | 127.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| SPXL240628P00128000 | 2024-06-17 12:32PM EDT | 128.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| SPXL240628P00128500 | 2024-06-17 12:17PM EDT | 128.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 25.00% |
| SPXL240628P00129000 | 2024-06-04 12:47PM EDT | 129.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| SPXL240628P00129500 | 2024-06-25 12:30PM EDT | 129.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| SPXL240628P00130000 | 2024-06-24 12:12PM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 49 | 25.00% |
| SPXL240628P00130500 | 2024-06-17 2:30PM EDT | 130.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPXL240628P00131000 | 2024-06-21 11:54AM EDT | 131.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| SPXL240628P00132000 | 2024-06-17 11:23AM EDT | 132.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| SPXL240628P00132500 | 2024-06-17 2:21PM EDT | 132.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 41 | 25.00% |
| SPXL240628P00133000 | 2024-06-24 11:09AM EDT | 133.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 25.00% |
| SPXL240628P00134000 | 2024-06-13 3:55PM EDT | 134.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| SPXL240628P00135000 | 2024-06-25 11:48AM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 274 | 25.00% |
| SPXL240628P00135500 | 2024-06-24 9:30AM EDT | 135.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| SPXL240628P00136000 | 2024-06-24 11:31AM EDT | 136.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 25.00% |
| SPXL240628P00137000 | 2024-06-21 9:47AM EDT | 137.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 25.00% |
| SPXL240628P00138000 | 2024-06-25 9:32AM EDT | 138.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 12.50% |
| SPXL240628P00139000 | 2024-06-25 3:51PM EDT | 139.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 36 | 85 | 12.50% |
| SPXL240628P00140000 | 2024-06-25 3:56PM EDT | 140.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 46 | 189 | 12.50% |
| SPXL240628P00141000 | 2024-06-25 12:48PM EDT | 141.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 585 | 12.50% |
| SPXL240628P00142000 | 2024-06-25 2:05PM EDT | 142.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 59 | 86 | 12.50% |
| SPXL240628P00143000 | 2024-06-25 3:49PM EDT | 143.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 74 | 502 | 6.25% |
| SPXL240628P00144000 | 2024-06-25 3:49PM EDT | 144.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 59 | 194 | 6.25% |
| SPXL240628P00145000 | 2024-06-25 3:59PM EDT | 145.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 183 | 286 | 3.13% |
| SPXL240628P00146000 | 2024-06-25 3:51PM EDT | 146.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 150 | 373 | 1.56% |
| SPXL240628P00147000 | 2024-06-25 3:43PM EDT | 147.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 106 | 0.00% |
| SPXL240628P00148000 | 2024-06-25 3:34PM EDT | 148.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 108 | 235 | 0.00% |
| SPXL240628P00149000 | 2024-06-25 3:59PM EDT | 149.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 0.00% |
| SPXL240628P00150000 | 2024-06-25 3:59PM EDT | 150.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 10 | 71 | 0.00% |
| SPXL240628P00151000 | 2024-06-25 12:26PM EDT | 151.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| SPXL240628P00152000 | 2024-06-21 3:55PM EDT | 152.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 11 | 24 | 0.00% |
| SPXL240628P00155000 | 2024-06-18 9:44AM EDT | 155.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240628P00160000 | 2024-06-17 11:27AM EDT | 160.00 | 14.79 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPXL240628P00170000 | 2024-06-17 9:49AM EDT | 170.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 25 | 55 | 0.00% |
