Marchés français ouverture 6 h 30 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 588,17 +246,63 (+0,63 %) EUR/USD
1,0712 +0,0003 (+0,03 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 507,85 +636,94 (+1,12 %)
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
Échanges après Bourse :
Options d’achatpour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240712C00115000 | 2024-06-18 9:57AM EDT | 115.00 | 33.92 | 31.00 | 35.40 | 0.00 | - | - | 5 | 69.43% |
| SPXL240712C00124000 | 2024-06-11 11:18AM EDT | 124.00 | 15.40 | 22.00 | 26.50 | 0.00 | - | 10 | 0 | 53.52% |
| SPXL240712C00125000 | 2024-06-04 2:04PM EDT | 125.00 | 11.25 | 21.30 | 25.50 | 0.00 | - | 1 | 1 | 56.01% |
| SPXL240712C00131000 | 2024-06-06 2:08PM EDT | 131.00 | 8.90 | 15.20 | 19.50 | 0.00 | - | 1 | 0 | 75.34% |
| SPXL240712C00134000 | 2024-06-18 10:07AM EDT | 134.00 | 15.50 | 12.30 | 16.70 | 0.00 | - | - | 1 | 68.92% |
| SPXL240712C00135000 | 2024-06-21 3:37PM EDT | 135.00 | 13.18 | 12.70 | 15.90 | 0.00 | - | 1 | 2 | 68.15% |
| SPXL240712C00136000 | 2024-06-20 9:44AM EDT | 136.00 | 15.01 | 10.80 | 14.70 | 0.00 | - | 1 | 7 | 62.96% |
| SPXL240712C00137000 | 2024-06-14 12:12PM EDT | 137.00 | 9.38 | 9.60 | 13.90 | 0.00 | - | 1 | 6 | 62.07% |
| SPXL240712C00137500 | 2024-06-12 11:43AM EDT | 137.50 | 10.00 | 9.10 | 13.00 | 0.00 | - | - | 0 | 56.32% |
| SPXL240712C00138000 | 2024-06-17 1:31PM EDT | 138.00 | 11.30 | 8.80 | 12.60 | 0.00 | - | 2 | 15 | 55.88% |
| SPXL240712C00139000 | 2024-06-27 9:59AM EDT | 139.00 | 10.15 | 8.10 | 11.80 | +1.77 | +21.12% | 7 | 5 | 54.88% |
| SPXL240712C00140000 | 2024-06-27 1:33PM EDT | 140.00 | 9.41 | 7.30 | 10.20 | +1.01 | +12.02% | 1 | 24 | 45.73% |
| SPXL240712C00141000 | 2024-06-27 9:45AM EDT | 141.00 | 9.00 | 6.50 | 10.20 | +1.10 | +13.92% | 5 | 4 | 52.42% |
| SPXL240712C00142000 | 2024-06-26 12:13PM EDT | 142.00 | 7.30 | 7.10 | 9.30 | 0.00 | - | 8 | 13 | 50.05% |
| SPXL240712C00143000 | 2024-06-27 2:35PM EDT | 143.00 | 6.50 | 6.60 | 8.60 | 0.00 | - | 1 | 23 | 49.37% |
| SPXL240712C00144000 | 2024-06-27 12:15PM EDT | 144.00 | 6.10 | 6.00 | 6.50 | -0.80 | -11.59% | 4 | 7 | 36.00% |
| SPXL240712C00145000 | 2024-06-27 3:13PM EDT | 145.00 | 5.31 | 5.30 | 7.50 | -0.69 | -11.50% | 14 | 5 | 50.00% |
| SPXL240712C00146000 | 2024-06-27 2:23PM EDT | 146.00 | 4.50 | 4.70 | 6.90 | +0.20 | +4.65% | 20 | 15 | 49.54% |
| SPXL240712C00147000 | 2024-06-27 12:47PM EDT | 147.00 | 4.28 | 4.10 | 5.60 | +0.72 | +20.22% | 8 | 23 | 42.96% |
| SPXL240712C00148000 | 2024-06-27 2:31PM EDT | 148.00 | 3.27 | 3.50 | 5.70 | -0.33 | -9.17% | 13 | 7 | 47.94% |
| SPXL240712C00149000 | 2024-06-27 2:15PM EDT | 149.00 | 2.91 | 3.00 | 4.10 | -0.39 | -11.82% | 5 | 6 | 38.45% |
| SPXL240712C00150000 | 2024-06-27 2:21PM EDT | 150.00 | 2.45 | 2.55 | 2.85 | -0.41 | -14.34% | 5 | 38 | 31.51% |
| SPXL240712C00151000 | 2024-06-27 9:41AM EDT | 151.00 | 2.57 | 2.15 | 2.80 | +0.32 | +14.22% | 1 | 3 | 34.39% |
| SPXL240712C00152000 | 2024-06-27 9:37AM EDT | 152.00 | 2.12 | 1.80 | 2.45 | +0.47 | +28.48% | 1 | 10 | 34.41% |
| SPXL240712C00153000 | 2024-06-26 9:30AM EDT | 153.00 | 1.35 | 1.50 | 2.25 | 0.00 | - | 1 | 275 | 35.51% |
| SPXL240712C00155000 | 2024-06-27 2:31PM EDT | 155.00 | 0.94 | 0.95 | 1.40 | -0.11 | -10.48% | 2 | 6 | 32.45% |
| SPXL240712C00158000 | 2024-06-26 11:22AM EDT | 158.00 | 0.48 | 0.45 | 1.00 | 0.00 | - | 3 | 15 | 34.57% |
| SPXL240712C00159000 | 2024-06-20 11:54AM EDT | 159.00 | 1.08 | 0.35 | 1.25 | 0.00 | - | - | 10 | 39.75% |
| SPXL240712C00160000 | 2024-06-20 11:54AM EDT | 160.00 | 0.95 | 0.25 | 1.40 | 0.00 | - | - | 25 | 43.63% |
| SPXL240712C00162000 | 2024-06-27 11:27AM EDT | 162.00 | 0.25 | 0.15 | 0.25 | -0.02 | -7.41% | 2 | 2 | 29.25% |
Options de ventepour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240712P00085000 | 2024-06-03 11:07AM EDT | 85.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 164.84% |
| SPXL240712P00115000 | 2024-06-12 9:57AM EDT | 115.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 21 | 14 | 95.07% |
| SPXL240712P00117000 | 2024-06-04 12:50PM EDT | 117.00 | 1.65 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 65.72% |
| SPXL240712P00119000 | 2024-06-04 2:56PM EDT | 119.00 | 1.75 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 61.72% |
| SPXL240712P00120000 | 2024-06-07 10:24AM EDT | 120.00 | 1.05 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 59.77% |
| SPXL240712P00122000 | 2024-06-03 12:21PM EDT | 122.00 | 3.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 59.38% |
| SPXL240712P00123000 | 2024-06-06 11:56AM EDT | 123.00 | 1.36 | 0.10 | 0.50 | 0.00 | - | - | 1 | 54.79% |
| SPXL240712P00125000 | 2024-06-21 2:21PM EDT | 125.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 1 | 7 | 50.83% |
| SPXL240712P00128000 | 2024-05-31 3:59PM EDT | 128.00 | 4.20 | 0.15 | 0.75 | 0.00 | - | 2 | 2 | 56.01% |
| SPXL240712P00129000 | 2024-06-25 1:45PM EDT | 129.00 | 0.60 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 61.35% |
| SPXL240712P00130000 | 2024-06-27 2:14PM EDT | 130.00 | 0.40 | 0.00 | 0.40 | -0.05 | -11.11% | 3 | 20 | 43.85% |
| SPXL240712P00130500 | 2024-06-07 3:56PM EDT | 130.50 | 2.63 | 0.30 | 0.40 | 0.00 | - | 4 | 5 | 42.82% |
| SPXL240712P00131000 | 2024-06-07 9:30AM EDT | 131.00 | 3.00 | 0.25 | 2.50 | 0.00 | - | 2 | 13 | 59.47% |
| SPXL240712P00132000 | 2024-06-21 2:12PM EDT | 132.00 | 1.01 | 0.35 | 0.70 | 0.00 | - | 1 | 3 | 46.05% |
| SPXL240712P00133000 | 2024-06-17 11:41AM EDT | 133.00 | 1.02 | 0.00 | 2.60 | 0.00 | - | - | 1 | 53.32% |
| SPXL240712P00135000 | 2024-06-27 12:55PM EDT | 135.00 | 0.67 | 0.20 | 0.70 | -0.38 | -36.19% | 2 | 6 | 39.26% |
| SPXL240712P00136000 | 2024-06-27 3:10PM EDT | 136.00 | 0.80 | 0.00 | 0.75 | -0.35 | -30.43% | 11 | 9 | 37.82% |
| SPXL240712P00137000 | 2024-06-17 11:33AM EDT | 137.00 | 1.95 | 0.00 | 2.00 | 0.00 | - | - | 5 | 51.51% |
| SPXL240712P00138000 | 2024-06-27 10:50AM EDT | 138.00 | 1.01 | 0.50 | 1.00 | -0.49 | -32.67% | 1 | 8 | 36.67% |
| SPXL240712P00139000 | 2024-06-26 3:37PM EDT | 139.00 | 1.35 | 0.05 | 3.20 | 0.00 | - | 5 | 11 | 58.19% |
| SPXL240712P00140000 | 2024-06-26 3:49PM EDT | 140.00 | 1.56 | 0.55 | 1.30 | 0.00 | - | 3 | 34 | 35.25% |
| SPXL240712P00141000 | 2024-06-27 10:26AM EDT | 141.00 | 1.43 | 0.35 | 1.50 | -0.37 | -20.56% | 1 | 11 | 34.74% |
| SPXL240712P00142000 | 2024-06-26 10:42AM EDT | 142.00 | 2.41 | 1.05 | 1.70 | 0.00 | - | 1 | 10 | 33.99% |
| SPXL240712P00143000 | 2024-06-18 10:24AM EDT | 143.00 | 2.10 | 1.00 | 1.95 | -0.70 | -25.00% | 1 | 5 | 33.45% |
| SPXL240712P00144000 | 2024-06-27 10:50AM EDT | 144.00 | 2.30 | 0.60 | 2.20 | -0.90 | -28.13% | 2 | 5 | 32.62% |
| SPXL240712P00145000 | 2024-06-27 2:21PM EDT | 145.00 | 2.82 | 0.50 | 2.55 | -0.18 | -6.00% | 19 | 19 | 32.41% |
| SPXL240712P00146000 | 2024-06-27 12:40PM EDT | 146.00 | 2.96 | 2.45 | 2.90 | -0.44 | -12.94% | 7 | 6 | 31.87% |
| SPXL240712P00147000 | 2024-06-27 2:53PM EDT | 147.00 | 3.50 | 2.20 | 4.50 | -0.30 | -7.89% | 8 | 17 | 41.53% |
| SPXL240712P00148000 | 2024-06-24 10:49AM EDT | 148.00 | 4.55 | 2.85 | 3.80 | 0.00 | - | 4 | 3 | 31.47% |
| SPXL240712P00150000 | 2024-06-17 3:40PM EDT | 150.00 | 5.40 | 3.60 | 4.80 | 0.00 | - | - | 20 | 30.49% |
| SPXL240712P00170000 | 2024-06-27 2:45PM EDT | 170.00 | 21.30 | 19.90 | 23.40 | -1.70 | -7.39% | 56 | 25 | 61.74% |
