Marchés français ouverture 56 min
Dow Jones
39 169,52 +50,66 (+0,13 %) Nasdaq
17 879,30 +146,70 (+0,83 %) Nikkei 225
40 080,72 +449,66 (+1,13 %) EUR/USD
1,0738 -0,0005 (-0,04 %) HANG SENG
17 803,68 +85,07 (+0,48 %) Bitcoin EUR
58 657,68 -353,12 (-0,60 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240726C00115000 | 2024-06-20 10:17AM EDT | 115.00 | 34.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240726C00125000 | 2024-06-11 11:18AM EDT | 125.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240726C00129000 | 2024-06-11 1:18PM EDT | 129.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240726C00130000 | 2024-07-01 10:15AM EDT | 130.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240726C00132000 | 2024-06-12 3:31PM EDT | 132.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240726C00133000 | 2024-06-18 12:10PM EDT | 133.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240726C00134000 | 2024-06-20 10:19AM EDT | 134.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240726C00135000 | 2024-06-26 11:21AM EDT | 135.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXL240726C00138000 | 2024-06-12 11:54AM EDT | 138.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240726C00138500 | 2024-06-07 1:47PM EDT | 138.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXL240726C00139000 | 2024-06-21 12:45PM EDT | 139.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPXL240726C00139500 | 2024-06-18 10:20AM EDT | 139.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240726C00140000 | 2024-06-26 11:11AM EDT | 140.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240726C00140500 | 2024-07-01 10:50AM EDT | 140.50 | 8.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXL240726C00141000 | 2024-07-01 10:50AM EDT | 141.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXL240726C00142000 | 2024-06-28 12:37PM EDT | 142.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXL240726C00143000 | 2024-06-26 10:45AM EDT | 143.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXL240726C00144000 | 2024-06-25 10:07AM EDT | 144.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXL240726C00145000 | 2024-07-01 10:34AM EDT | 145.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240726C00146000 | 2024-06-20 1:37PM EDT | 146.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXL240726C00147000 | 2024-07-01 12:42PM EDT | 147.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| SPXL240726C00148000 | 2024-06-28 10:03AM EDT | 148.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPXL240726C00149000 | 2024-07-01 10:19AM EDT | 149.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPXL240726C00150000 | 2024-07-01 3:20PM EDT | 150.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| SPXL240726C00151000 | 2024-07-01 11:56AM EDT | 151.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SPXL240726C00152000 | 2024-06-27 10:41AM EDT | 152.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPXL240726C00153000 | 2024-07-01 9:30AM EDT | 153.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPXL240726C00154000 | 2024-06-28 2:22PM EDT | 154.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPXL240726C00155000 | 2024-07-01 10:33AM EDT | 155.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPXL240726C00156000 | 2024-06-28 10:15AM EDT | 156.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL240726C00158000 | 2024-06-24 1:21PM EDT | 158.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPXL240726C00159000 | 2024-07-01 9:48AM EDT | 159.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPXL240726C00160000 | 2024-07-01 9:48AM EDT | 160.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPXL240726C00161000 | 2024-06-28 1:59PM EDT | 161.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SPXL240726C00162000 | 2024-06-28 9:49AM EDT | 162.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPXL240726C00165000 | 2024-06-24 2:25PM EDT | 165.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SPXL240726C00170000 | 2024-06-17 10:55AM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240726P00070000 | 2024-06-26 3:46PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPXL240726P00110000 | 2024-06-21 9:38AM EDT | 110.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| SPXL240726P00124000 | 2024-06-28 2:51PM EDT | 124.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SPXL240726P00125000 | 2024-06-28 3:32PM EDT | 125.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SPXL240726P00126000 | 2024-06-28 9:36AM EDT | 126.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXL240726P00127000 | 2024-06-26 3:46PM EDT | 127.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPXL240726P00128000 | 2024-06-06 11:01AM EDT | 128.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPXL240726P00130000 | 2024-07-01 10:35AM EDT | 130.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPXL240726P00131000 | 2024-06-26 10:28AM EDT | 131.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXL240726P00132000 | 2024-06-27 10:50AM EDT | 132.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPXL240726P00133000 | 2024-06-20 9:42AM EDT | 133.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL240726P00133500 | 2024-06-28 10:41AM EDT | 133.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL240726P00134000 | 2024-07-01 1:42PM EDT | 134.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| SPXL240726P00134500 | 2024-06-26 9:30AM EDT | 134.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL240726P00135000 | 2024-07-01 10:30AM EDT | 135.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPXL240726P00135500 | 2024-06-13 1:46PM EDT | 135.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPXL240726P00136500 | 2024-06-11 9:57AM EDT | 136.50 | 6.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPXL240726P00137500 | 2024-06-11 9:47AM EDT | 137.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPXL240726P00138000 | 2024-06-27 11:35AM EDT | 138.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPXL240726P00138500 | 2024-06-10 2:25PM EDT | 138.50 | 6.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPXL240726P00139000 | 2024-06-20 3:16PM EDT | 139.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPXL240726P00140000 | 2024-07-01 1:18PM EDT | 140.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL240726P00141000 | 2024-06-25 12:19PM EDT | 141.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPXL240726P00142000 | 2024-06-27 10:46AM EDT | 142.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPXL240726P00143000 | 2024-06-28 10:36AM EDT | 143.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPXL240726P00144000 | 2024-06-28 2:46PM EDT | 144.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPXL240726P00145000 | 2024-07-01 9:47AM EDT | 145.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPXL240726P00146000 | 2024-07-01 1:22PM EDT | 146.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| SPXL240726P00147000 | 2024-07-01 2:23PM EDT | 147.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPXL240726P00148000 | 2024-06-21 11:13AM EDT | 148.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPXL240726P00149000 | 2024-06-21 10:58AM EDT | 149.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240726P00153000 | 2024-06-28 10:50AM EDT | 153.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240726P00155000 | 2024-06-21 9:45AM EDT | 155.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240726P00160000 | 2024-06-28 9:31AM EDT | 160.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXL240726P00165000 | 2024-06-21 11:16AM EDT | 165.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240726P00170000 | 2024-06-28 12:28PM EDT | 170.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
