La bourse ferme dans 5 h 45 min
CAC 40
7 787,23 -77,47 (-0,98 %) Euro Stoxx 50
4 990,38 -44,05 (-0,88 %) Dow Jones
38 712,21 -35,21 (-0,09 %) EUR/USD
1,0807 -0,0007 (-0,06 %) Gold future
2 331,60 -23,20 (-0,99 %) Bitcoin EUR
62 270,16 -192,38 (-0,31 %)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240621C00090000 | 2024-05-13 10:20AM EDT | 90.00 | 40.65 | 51.60 | 56.00 | 0.00 | - | 2 | 3 | 149.22% |
| SPXL240621C00095000 | 2024-06-10 9:45AM EDT | 95.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240621C00100000 | 2024-05-14 12:34PM EDT | 100.00 | 30.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPXL240621C00105000 | 2024-05-16 12:54PM EDT | 105.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240621C00106000 | 2024-05-02 12:20PM EDT | 106.00 | 14.00 | 25.70 | 30.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPXL240621C00107000 | 2024-05-02 12:42PM EDT | 107.00 | 13.50 | 24.50 | 28.90 | 0.00 | - | 6 | 73 | 0.00% |
| SPXL240621C00108000 | 2024-05-16 12:29PM EDT | 108.00 | 29.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240621C00109000 | 2024-05-02 12:10PM EDT | 109.00 | 12.00 | 22.80 | 27.20 | 0.00 | - | 16 | 16 | 0.00% |
| SPXL240621C00110000 | 2024-06-07 2:10PM EDT | 110.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240621C00111000 | 2024-05-08 1:58PM EDT | 111.00 | 18.20 | 25.30 | 29.60 | 0.00 | - | 1 | 4 | 0.00% |
| SPXL240621C00112000 | 2024-05-31 10:35AM EDT | 112.00 | 17.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXL240621C00113000 | 2024-05-23 3:45PM EDT | 113.00 | 20.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240621C00114000 | 2024-06-12 9:42AM EDT | 114.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240621C00115000 | 2024-06-07 2:09PM EDT | 115.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240621C00116000 | 2024-05-17 3:51PM EDT | 116.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXL240621C00117000 | 2024-05-30 1:14PM EDT | 117.00 | 15.94 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SPXL240621C00118000 | 2024-05-22 12:43PM EDT | 118.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXL240621C00119000 | 2024-05-31 10:39AM EDT | 119.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPXL240621C00120000 | 2024-06-07 3:26PM EDT | 120.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240621C00121000 | 2024-05-30 3:43PM EDT | 121.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXL240621C00122000 | 2024-06-07 3:30PM EDT | 122.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240621C00123000 | 2024-05-14 10:39AM EDT | 123.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240621C00124000 | 2024-06-07 2:06PM EDT | 124.00 | 15.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240621C00125000 | 2024-06-12 2:44PM EDT | 125.00 | 19.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240621C00126000 | 2024-06-04 10:08AM EDT | 126.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240621C00127000 | 2024-06-10 12:15PM EDT | 127.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240621C00128000 | 2024-06-12 11:15AM EDT | 128.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240621C00129000 | 2024-06-10 3:14PM EDT | 129.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240621C00129500 | 2024-06-03 2:40PM EDT | 129.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240621C00130000 | 2024-06-12 3:31PM EDT | 130.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXL240621C00130500 | 2024-06-03 1:52PM EDT | 130.50 | 5.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| SPXL240621C00131000 | 2024-06-12 10:20AM EDT | 131.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240621C00131500 | 2024-06-12 10:45AM EDT | 131.50 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240621C00132000 | 2024-06-12 3:21PM EDT | 132.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXL240621C00132500 | 2024-06-12 2:38PM EDT | 132.50 | 12.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240621C00133000 | 2024-06-12 3:52PM EDT | 133.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240621C00133500 | 2024-06-10 2:28PM EDT | 133.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXL240621C00134000 | 2024-06-12 3:49PM EDT | 134.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPXL240621C00134500 | 2024-06-11 2:16PM EDT | 134.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240621C00135000 | 2024-06-12 3:28PM EDT | 135.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPXL240621C00135500 | 2024-06-12 12:10PM EDT | 135.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPXL240621C00136000 | 2024-06-12 3:30PM EDT | 136.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPXL240621C00137000 | 2024-06-12 10:47AM EDT | 137.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPXL240621C00138000 | 2024-06-12 3:15PM EDT | 138.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPXL240621C00139000 | 2024-06-12 3:46PM EDT | 139.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| SPXL240621C00140000 | 2024-06-12 3:56PM EDT | 140.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 0.00% |
| SPXL240621C00141000 | 2024-06-12 10:10AM EDT | 141.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPXL240621C00142000 | 2024-06-12 12:52PM EDT | 142.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPXL240621C00143000 | 2024-06-12 3:50PM EDT | 143.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SPXL240621C00144000 | 2024-06-12 3:59PM EDT | 144.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.78% |
| SPXL240621C00145000 | 2024-06-12 3:36PM EDT | 145.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 1.56% |
| SPXL240621C00146000 | 2024-06-12 3:53PM EDT | 146.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| SPXL240621C00147000 | 2024-06-12 3:59PM EDT | 147.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| SPXL240621C00150000 | 2024-06-12 3:49PM EDT | 150.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| SPXL240621C00155000 | 2024-06-12 3:56PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| SPXL240621C00160000 | 2024-06-12 3:09PM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240621P00060000 | 2024-05-13 1:19PM EDT | 60.00 | 0.24 | 0.00 | 0.90 | 0.00 | - | 2 | 3 | 291.21% |
| SPXL240621P00070000 | 2024-06-04 3:51PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240621P00075000 | 2024-06-04 3:51PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPXL240621P00085000 | 2024-05-13 10:41AM EDT | 85.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 199.80% |
| SPXL240621P00090000 | 2024-06-11 10:43AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240621P00095000 | 2024-06-05 9:30AM EDT | 95.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240621P00100000 | 2024-06-12 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240621P00105000 | 2024-06-10 10:08AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| SPXL240621P00106000 | 2024-06-05 9:30AM EDT | 106.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPXL240621P00107000 | 2024-05-30 11:10AM EDT | 107.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240621P00108000 | 2024-05-22 9:55AM EDT | 108.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240621P00109000 | 2024-06-11 2:01PM EDT | 109.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPXL240621P00110000 | 2024-06-07 10:25AM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240621P00111000 | 2024-06-05 9:30AM EDT | 111.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPXL240621P00112000 | 2024-05-24 1:31PM EDT | 112.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL240621P00113000 | 2024-05-22 2:29PM EDT | 113.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL240621P00114000 | 2024-06-12 12:01PM EDT | 114.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPXL240621P00115000 | 2024-06-12 12:54PM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SPXL240621P00116000 | 2024-06-11 2:33PM EDT | 116.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPXL240621P00117000 | 2024-06-05 12:55PM EDT | 117.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL240621P00118000 | 2024-06-11 2:01PM EDT | 118.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPXL240621P00119000 | 2024-06-07 1:32PM EDT | 119.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPXL240621P00120000 | 2024-06-12 1:22PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SPXL240621P00121000 | 2024-06-12 12:22PM EDT | 121.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPXL240621P00122000 | 2024-06-12 10:43AM EDT | 122.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPXL240621P00123000 | 2024-06-12 12:01PM EDT | 123.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPXL240621P00124000 | 2024-06-10 12:58PM EDT | 124.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL240621P00125000 | 2024-06-11 2:53PM EDT | 125.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPXL240621P00126000 | 2024-06-12 9:30AM EDT | 126.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPXL240621P00127000 | 2024-06-11 12:24PM EDT | 127.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXL240621P00128000 | 2024-06-12 11:53AM EDT | 128.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SPXL240621P00129000 | 2024-06-10 10:01AM EDT | 129.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXL240621P00129500 | 2024-06-12 3:35PM EDT | 129.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPXL240621P00130000 | 2024-06-12 3:52PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| SPXL240621P00130500 | 2024-06-06 3:12PM EDT | 130.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXL240621P00131000 | 2024-06-12 3:29PM EDT | 131.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SPXL240621P00131500 | 2024-06-10 3:15PM EDT | 131.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXL240621P00132000 | 2024-06-12 2:50PM EDT | 132.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPXL240621P00132500 | 2024-06-12 2:50PM EDT | 132.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPXL240621P00133000 | 2024-06-12 9:40AM EDT | 133.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPXL240621P00133500 | 2024-06-12 1:32PM EDT | 133.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPXL240621P00134000 | 2024-06-12 11:45AM EDT | 134.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| SPXL240621P00134500 | 2024-06-12 1:26PM EDT | 134.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPXL240621P00135000 | 2024-06-12 3:54PM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SPXL240621P00135500 | 2024-06-12 3:55PM EDT | 135.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPXL240621P00136000 | 2024-06-12 3:43PM EDT | 136.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 6.25% |
| SPXL240621P00137000 | 2024-06-12 11:56AM EDT | 137.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SPXL240621P00138000 | 2024-06-12 3:58PM EDT | 138.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| SPXL240621P00139000 | 2024-06-12 3:44PM EDT | 139.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| SPXL240621P00140000 | 2024-06-12 3:54PM EDT | 140.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 3.13% |
| SPXL240621P00141000 | 2024-06-12 3:36PM EDT | 141.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| SPXL240621P00142000 | 2024-06-12 3:50PM EDT | 142.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| SPXL240621P00145000 | 2024-06-12 3:59PM EDT | 145.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| SPXL240621P00150000 | 2024-06-12 10:46AM EDT | 150.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXL240621P00155000 | 2024-05-17 3:59PM EDT | 155.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
