La bourse est fermée
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 341,54 -325,53 (-0,82 %) EUR/USD
1,0708 +0,0024 (+0,22 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 354,20 +402,79 (+0,71 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL250117C00030000 | 2024-06-18 10:14AM EDT | 30.00 | 118.00 | 115.50 | 120.00 | 0.00 | - | 2 | 318 | 145.31% |
| SPXL250117C00035000 | 2024-03-19 11:42AM EDT | 35.00 | 93.00 | 79.50 | 83.60 | 0.00 | - | 7 | 19 | 0.00% |
| SPXL250117C00040000 | 2024-01-16 4:31PM EDT | 40.00 | 64.38 | 78.60 | 83.50 | 0.00 | - | 15 | 0 | 0.00% |
| SPXL250117C00045000 | 2024-04-15 11:18AM EDT | 45.00 | 80.30 | 87.70 | 91.70 | 0.00 | - | 1 | 11 | 0.00% |
| SPXL250117C00050000 | 2024-06-21 11:39AM EDT | 50.00 | 98.00 | 96.50 | 101.00 | 0.00 | - | 1 | 112 | 82.45% |
| SPXL250117C00055000 | 2024-02-05 11:11AM EDT | 55.00 | 62.92 | 70.00 | 74.50 | 0.00 | - | 12 | 24 | 0.00% |
| SPXL250117C00060000 | 2024-06-27 1:40PM EDT | 60.00 | 87.30 | 87.10 | 91.40 | +7.90 | +9.95% | 1 | 60 | 76.78% |
| SPXL250117C00062000 | 2024-01-26 3:26PM EDT | 62.00 | 52.33 | 63.00 | 67.50 | 0.00 | - | 2 | 16 | 0.00% |
| SPXL250117C00063000 | 2023-09-21 10:22AM EDT | 63.00 | 30.91 | 22.00 | 26.50 | 0.00 | - | 10 | 5 | 0.00% |
| SPXL250117C00064000 | 2024-04-19 10:26AM EDT | 64.00 | 53.30 | 71.20 | 75.40 | 0.00 | - | 4 | 6 | 0.00% |
| SPXL250117C00065000 | 2024-06-27 1:39PM EDT | 65.00 | 82.60 | 82.50 | 86.80 | -0.10 | -0.12% | 1 | 41 | 75.10% |
| SPXL250117C00066000 | 2024-01-09 12:49PM EDT | 66.00 | 43.20 | 53.70 | 58.50 | 0.00 | - | 1 | 7 | 0.00% |
| SPXL250117C00067000 | 2023-11-17 10:48AM EDT | 67.00 | 31.30 | 39.00 | 44.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXL250117C00068000 | 2024-04-26 3:36PM EDT | 68.00 | 57.88 | 67.30 | 71.60 | 0.00 | - | 80 | 55 | 0.00% |
| SPXL250117C00069000 | 2024-05-08 9:49AM EDT | 69.00 | 58.20 | 68.80 | 73.20 | 0.00 | - | 12 | 24 | 0.00% |
| SPXL250117C00070000 | 2024-06-27 10:24AM EDT | 70.00 | 79.84 | 77.50 | 82.00 | +11.94 | +17.58% | 1 | 113 | 70.14% |
| SPXL250117C00071000 | 2024-04-11 3:43PM EDT | 71.00 | 63.00 | 59.10 | 64.00 | 0.00 | - | 10 | 21 | 0.00% |
| SPXL250117C00072000 | 2024-01-30 4:46PM EDT | 72.00 | 47.63 | 54.80 | 59.00 | 0.00 | - | 6 | 8 | 0.00% |
| SPXL250117C00073000 | 2024-06-13 12:22PM EDT | 73.00 | 72.00 | 75.00 | 79.40 | 0.00 | - | 1 | 14 | 70.59% |
| SPXL250117C00074000 | 2023-11-06 4:34PM EDT | 74.00 | 21.00 | 26.50 | 30.10 | 0.00 | - | 2 | 6 | 0.00% |
| SPXL250117C00075000 | 2024-05-23 3:51PM EDT | 75.00 | 60.40 | 72.20 | 76.40 | 0.00 | - | 7 | 282 | 60.36% |
| SPXL250117C00076000 | 2024-03-25 12:27PM EDT | 76.00 | 60.77 | 46.50 | 51.00 | 0.00 | - | 100 | 25 | 0.00% |
| SPXL250117C00077000 | 2024-02-27 1:44PM EDT | 77.00 | 50.80 | 60.00 | 64.50 | 0.00 | - | 5 | 102 | 0.00% |
| SPXL250117C00078000 | 2024-06-20 10:23AM EDT | 78.00 | 73.70 | 70.00 | 74.80 | 0.00 | - | 1 | 82 | 66.49% |
| SPXL250117C00079000 | 2024-01-11 4:08PM EDT | 79.00 | 34.50 | 45.70 | 49.30 | 0.00 | - | 11 | 13 | 0.00% |
| SPXL250117C00080000 | 2024-06-21 12:35PM EDT | 80.00 | 70.27 | 68.50 | 72.90 | 0.00 | - | 6 | 132 | 66.41% |
| SPXL250117C00081000 | 2024-05-06 11:26AM EDT | 81.00 | 49.50 | 58.50 | 62.70 | 0.00 | - | 1 | 55 | 0.00% |
| SPXL250117C00082000 | 2024-05-15 3:51PM EDT | 82.00 | 58.00 | 63.20 | 67.60 | 0.00 | - | 1 | 209 | 56.15% |
| SPXL250117C00083000 | 2024-03-07 12:04PM EDT | 83.00 | 51.20 | 52.10 | 55.10 | 0.00 | - | 4 | 10 | 0.00% |
| SPXL250117C00084000 | 2024-01-12 11:00AM EDT | 84.00 | 31.30 | 41.00 | 44.70 | 0.00 | - | 10 | 12 | 0.00% |
| SPXL250117C00085000 | 2024-06-11 3:59PM EDT | 85.00 | 58.45 | 64.00 | 68.50 | 0.00 | - | 10 | 236 | 64.44% |
| SPXL250117C00086000 | 2024-05-16 3:06PM EDT | 86.00 | 56.40 | 59.60 | 64.00 | 0.00 | - | 3 | 40 | 55.36% |
| SPXL250117C00090000 | 2024-06-24 2:45PM EDT | 90.00 | 61.00 | 59.90 | 64.00 | 0.00 | - | 16 | 448 | 62.93% |
| SPXL250117C00095000 | 2024-06-10 11:45AM EDT | 95.00 | 49.00 | 55.50 | 59.70 | 0.00 | - | 12 | 272 | 60.78% |
| SPXL250117C00100000 | 2024-06-27 9:30AM EDT | 100.00 | 52.65 | 50.50 | 54.00 | -2.55 | -4.62% | 20 | 613 | 54.05% |
| SPXL250117C00105000 | 2024-06-17 12:29PM EDT | 105.00 | 47.70 | 46.90 | 50.50 | 0.00 | - | 10 | 506 | 55.01% |
| SPXL250117C00107000 | 2024-06-14 9:30AM EDT | 107.00 | 42.76 | 45.30 | 49.50 | 0.00 | - | 1 | 1 | 55.57% |
| SPXL250117C00108000 | 2024-05-30 3:57PM EDT | 108.00 | 31.50 | 44.40 | 48.70 | 0.00 | - | 12 | 0 | 55.07% |
| SPXL250117C00109000 | 2024-05-30 10:02AM EDT | 109.00 | 31.80 | 43.60 | 47.60 | 0.00 | - | 6 | 6 | 54.21% |
| SPXL250117C00110000 | 2024-06-21 1:20PM EDT | 110.00 | 44.05 | 42.80 | 47.00 | 0.00 | - | 2 | 550 | 54.22% |
| SPXL250117C00111000 | 2024-05-28 3:14PM EDT | 111.00 | 32.78 | 41.90 | 46.00 | 0.00 | - | 6 | 0 | 53.35% |
| SPXL250117C00112000 | 2024-05-23 3:56PM EDT | 112.00 | 29.88 | 40.30 | 44.60 | 0.00 | - | 8 | 26 | 50.60% |
| SPXL250117C00113000 | 2024-06-20 12:59PM EDT | 113.00 | 42.00 | 40.00 | 44.30 | 0.00 | - | 1 | 2 | 51.95% |
| SPXL250117C00114000 | 2024-06-21 10:29AM EDT | 114.00 | 41.50 | 39.20 | 43.50 | 0.00 | - | 1 | 6 | 51.58% |
| SPXL250117C00115000 | 2024-06-17 12:29PM EDT | 115.00 | 39.70 | 38.50 | 42.70 | 0.00 | - | 10 | 325 | 51.36% |
| SPXL250117C00116000 | 2024-04-24 10:00AM EDT | 116.00 | 21.50 | 28.80 | 31.60 | 0.00 | - | - | 2 | 0.00% |
| SPXL250117C00117000 | 2024-05-30 11:05AM EDT | 117.00 | 24.70 | 37.00 | 41.10 | 0.00 | - | 1 | 4 | 50.70% |
| SPXL250117C00119000 | 2024-05-30 9:47AM EDT | 119.00 | 25.00 | 35.20 | 39.60 | 0.00 | - | 2 | 3 | 56.26% |
| SPXL250117C00120000 | 2024-06-27 9:30AM EDT | 120.00 | 36.34 | 34.50 | 38.40 | +0.64 | +1.79% | 20 | 292 | 54.56% |
| SPXL250117C00122000 | 2024-05-08 10:03AM EDT | 122.00 | 20.80 | 25.50 | 29.30 | 0.00 | - | 4 | 8 | 30.35% |
| SPXL250117C00123000 | 2024-05-20 10:32AM EDT | 123.00 | 26.58 | 33.30 | 37.60 | 0.00 | - | 1 | 2 | 51.39% |
| SPXL250117C00125000 | 2024-06-20 11:13AM EDT | 125.00 | 34.50 | 30.80 | 35.10 | 0.00 | - | 58 | 254 | 53.75% |
| SPXL250117C00127000 | 2024-06-20 12:50PM EDT | 127.00 | 31.80 | 29.30 | 33.30 | 0.00 | - | - | 0 | 52.03% |
| SPXL250117C00129000 | 2024-05-31 10:58AM EDT | 129.00 | 17.10 | 28.20 | 31.80 | 0.00 | - | 1 | 1 | 51.08% |
| SPXL250117C00130000 | 2024-06-24 9:31AM EDT | 130.00 | 29.00 | 27.20 | 31.20 | 0.00 | - | 3 | 251 | 50.98% |
| SPXL250117C00132000 | 2024-06-05 1:11PM EDT | 132.00 | 20.70 | 26.10 | 29.10 | 0.00 | - | 2 | 0 | 48.44% |
| SPXL250117C00133000 | 2024-06-14 10:22AM EDT | 133.00 | 23.00 | 26.10 | 29.30 | 0.00 | - | 1 | 0 | 50.33% |
| SPXL250117C00134000 | 2024-06-07 3:43PM EDT | 134.00 | 19.90 | 25.00 | 28.00 | 0.00 | - | 6 | 5 | 48.41% |
| SPXL250117C00135000 | 2024-06-21 10:10AM EDT | 135.00 | 25.54 | 24.80 | 27.80 | 0.00 | - | 3 | 414 | 49.23% |
| SPXL250117C00136000 | 2024-06-20 1:44PM EDT | 136.00 | 26.80 | 24.00 | 25.60 | 0.00 | - | 2 | 13 | 45.10% |
| SPXL250117C00137000 | 2024-06-10 12:08PM EDT | 137.00 | 18.65 | 23.60 | 26.50 | 0.00 | - | 1 | 6 | 48.58% |
| SPXL250117C00139000 | 2024-06-05 9:30AM EDT | 139.00 | 15.40 | 22.30 | 23.80 | 0.00 | - | 1 | 2 | 44.51% |
| SPXL250117C00140000 | 2024-06-21 11:19AM EDT | 140.00 | 23.00 | 21.50 | 24.10 | 0.00 | - | 8 | 1,263 | 46.43% |
| SPXL250117C00142000 | 2024-06-25 10:20AM EDT | 142.00 | 20.50 | 20.50 | 23.30 | 0.00 | - | 1 | 3 | 46.84% |
| SPXL250117C00144000 | 2024-06-24 11:14AM EDT | 144.00 | 20.82 | 19.90 | 22.30 | 0.00 | - | 1 | 40 | 46.69% |
| SPXL250117C00145000 | 2024-06-27 1:29PM EDT | 145.00 | 19.85 | 19.20 | 21.80 | -1.15 | -5.48% | 7 | 267 | 46.59% |
| SPXL250117C00150000 | 2024-06-26 9:30AM EDT | 150.00 | 16.22 | 16.50 | 19.30 | 0.00 | - | 6 | 1,244 | 45.84% |
| SPXL250117C00155000 | 2024-06-26 9:30AM EDT | 155.00 | 13.77 | 14.20 | 15.00 | 0.00 | - | 6 | 93 | 40.61% |
| SPXL250117C00160000 | 2024-06-25 3:17PM EDT | 160.00 | 12.08 | 11.70 | 14.10 | 0.00 | - | 1 | 274 | 42.65% |
| SPXL250117C00165000 | 2024-06-27 3:19PM EDT | 165.00 | 9.90 | 9.80 | 12.00 | +1.70 | +20.73% | 6 | 717 | 41.57% |
| SPXL250117C00170000 | 2024-06-27 3:59PM EDT | 170.00 | 8.30 | 8.00 | 9.80 | -1.20 | -12.63% | 8 | 573 | 39.78% |
| SPXL250117C00175000 | 2024-06-26 1:34PM EDT | 175.00 | 6.60 | 6.60 | 8.20 | 0.00 | - | 1 | 186 | 38.96% |
| SPXL250117C00180000 | 2024-06-26 2:34PM EDT | 180.00 | 5.70 | 5.30 | 6.20 | 0.00 | - | 3 | 57 | 36.60% |
| SPXL250117C00185000 | 2024-06-27 11:32AM EDT | 185.00 | 4.50 | 4.30 | 4.70 | +0.07 | +1.58% | 1 | 27 | 34.92% |
| SPXL250117C00190000 | 2024-06-20 3:55PM EDT | 190.00 | 4.50 | 3.50 | 5.10 | 0.00 | - | 1 | 60 | 38.43% |
| SPXL250117C00195000 | 2024-06-27 1:32PM EDT | 195.00 | 3.13 | 2.80 | 5.10 | -0.47 | -13.06% | 3 | 8 | 40.66% |
| SPXL250117C00200000 | 2024-06-27 9:52AM EDT | 200.00 | 2.40 | 2.30 | 2.80 | -0.30 | -11.11% | 1 | 19 | 35.05% |
| SPXL250117C00205000 | 2024-06-27 1:11PM EDT | 205.00 | 2.30 | 1.85 | 2.20 | +0.25 | +12.20% | 1 | 7 | 34.46% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL250117P00030000 | 2024-06-27 9:30AM EDT | 30.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 3 | 429 | 91.70% |
| SPXL250117P00035000 | 2024-06-26 9:35AM EDT | 35.00 | 0.25 | 0.10 | 0.55 | 0.00 | - | 1 | 208 | 92.48% |
| SPXL250117P00040000 | 2024-06-13 9:43AM EDT | 40.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | 1 | 233 | 93.65% |
| SPXL250117P00045000 | 2024-06-21 10:02AM EDT | 45.00 | 0.65 | 0.20 | 1.00 | 0.00 | - | 2 | 150 | 85.01% |
| SPXL250117P00050000 | 2024-06-21 9:30AM EDT | 50.00 | 0.90 | 0.45 | 2.50 | 0.00 | - | 1 | 189 | 92.99% |
| SPXL250117P00055000 | 2024-06-07 1:06PM EDT | 55.00 | 0.80 | 0.65 | 2.70 | 0.00 | - | 1 | 192 | 87.99% |
| SPXL250117P00060000 | 2024-06-24 2:00PM EDT | 60.00 | 0.80 | 0.80 | 1.50 | 0.00 | - | 131 | 538 | 74.61% |
| SPXL250117P00062000 | 2024-06-20 3:33PM EDT | 62.00 | 1.25 | 0.05 | 1.60 | 0.00 | - | 2 | 8 | 67.48% |
| SPXL250117P00063000 | 2023-12-11 12:21PM EDT | 63.00 | 5.71 | 4.20 | 4.60 | 0.00 | - | 2 | 14 | 100.11% |
| SPXL250117P00064000 | 2024-01-22 2:56PM EDT | 64.00 | 4.09 | 2.70 | 4.40 | 0.00 | - | 1 | 11 | 92.36% |
| SPXL250117P00065000 | 2024-06-17 2:43PM EDT | 65.00 | 1.20 | 0.50 | 1.75 | 0.00 | - | 1 | 120 | 68.36% |
| SPXL250117P00066000 | 2024-04-19 3:39PM EDT | 66.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 25.00% |
| SPXL250117P00067000 | 2023-10-20 10:02AM EDT | 67.00 | 11.90 | 7.10 | 7.60 | 0.00 | - | 1 | 3 | 112.12% |
| SPXL250117P00068000 | 2024-05-23 12:15PM EDT | 68.00 | 1.95 | 0.80 | 2.20 | 0.00 | - | 3 | 89 | 69.29% |
| SPXL250117P00069000 | 2024-05-15 10:56AM EDT | 69.00 | 1.75 | 0.10 | 2.55 | 0.00 | - | 1 | 2 | 66.27% |
| SPXL250117P00070000 | 2024-06-12 11:02AM EDT | 70.00 | 1.40 | 1.00 | 2.00 | 0.00 | - | 4 | 146 | 67.04% |
| SPXL250117P00071000 | 2024-04-15 3:45PM EDT | 71.00 | 4.50 | 1.85 | 2.50 | 0.00 | - | 2 | 5 | 72.17% |
| SPXL250117P00072000 | 2024-02-09 4:40PM EDT | 72.00 | 4.45 | 2.85 | 5.40 | 0.00 | - | 1 | 5 | 85.12% |
| SPXL250117P00073000 | 2024-06-06 2:34PM EDT | 73.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| SPXL250117P00074000 | 2023-10-11 3:57PM EDT | 74.00 | 12.36 | 9.90 | 10.70 | 0.00 | - | 1 | 11 | 115.51% |
| SPXL250117P00075000 | 2024-06-17 1:21PM EDT | 75.00 | 1.94 | 1.65 | 2.30 | 0.00 | - | 2 | 99 | 65.94% |
| SPXL250117P00076000 | 2024-06-17 3:30PM EDT | 76.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 25.00% |
| SPXL250117P00077000 | 2024-04-15 1:31PM EDT | 77.00 | 5.30 | 2.25 | 3.20 | 0.00 | - | 2 | 15 | 69.48% |
| SPXL250117P00078000 | 2024-05-21 9:35AM EDT | 78.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
| SPXL250117P00079000 | 2024-06-10 10:18AM EDT | 79.00 | 2.50 | 1.90 | 2.55 | 0.00 | - | 1 | 4 | 63.62% |
| SPXL250117P00080000 | 2024-06-07 1:34PM EDT | 80.00 | 2.35 | 1.95 | 2.60 | 0.00 | - | 2 | 115 | 62.94% |
| SPXL250117P00081000 | 2024-04-30 3:23PM EDT | 81.00 | 4.90 | 2.45 | 3.70 | 0.00 | - | 2 | 16 | 67.35% |
| SPXL250117P00082000 | 2024-04-26 1:39PM EDT | 82.00 | 4.90 | 2.05 | 3.80 | 0.00 | - | 1 | 40 | 65.28% |
| SPXL250117P00083000 | 2024-06-17 9:39AM EDT | 83.00 | 2.30 | 2.05 | 2.85 | 0.00 | - | 5 | 11 | 61.05% |
| SPXL250117P00084000 | 2024-04-29 12:36PM EDT | 84.00 | 5.00 | 3.40 | 5.50 | 0.00 | - | 1 | 14 | 71.97% |
| SPXL250117P00085000 | 2024-06-12 10:43AM EDT | 85.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 12.50% |
| SPXL250117P00086000 | 2024-04-18 2:51PM EDT | 86.00 | 7.40 | 2.85 | 3.50 | 0.00 | - | 1 | 137 | 62.54% |
| SPXL250117P00090000 | 2024-06-07 1:18PM EDT | 90.00 | 3.20 | 0.00 | 3.60 | 0.00 | - | 2 | 97 | 60.73% |
| SPXL250117P00095000 | 2024-06-12 3:10PM EDT | 95.00 | 3.20 | 2.90 | 3.70 | 0.00 | - | 11 | 429 | 54.08% |
| SPXL250117P00100000 | 2024-06-21 12:25PM EDT | 100.00 | 4.00 | 2.00 | 4.10 | 0.00 | - | 1 | 177 | 53.08% |
| SPXL250117P00105000 | 2024-06-18 11:59AM EDT | 105.00 | 4.50 | 2.65 | 4.80 | 0.00 | - | 11 | 70 | 51.17% |
| SPXL250117P00109000 | 2024-05-15 3:51PM EDT | 109.00 | 7.12 | 5.00 | 5.90 | 0.00 | - | 1 | 0 | 51.44% |
| SPXL250117P00110000 | 2024-06-17 1:59PM EDT | 110.00 | 5.65 | 3.90 | 5.60 | 0.00 | - | 1 | 359 | 49.34% |
| SPXL250117P00111000 | 2024-05-15 11:46AM EDT | 111.00 | 8.01 | 4.90 | 6.20 | 0.00 | - | 1 | 0 | 50.51% |
| SPXL250117P00112000 | 2024-06-12 12:00PM EDT | 112.00 | 5.35 | 4.20 | 5.90 | 0.00 | - | 1 | 99 | 48.44% |
| SPXL250117P00113000 | 2024-06-25 10:42AM EDT | 113.00 | 6.32 | 4.00 | 6.10 | 0.00 | - | 1 | 5 | 48.16% |
| SPXL250117P00115000 | 2024-06-07 12:52PM EDT | 115.00 | 7.48 | 4.50 | 6.50 | 0.00 | - | 1 | 9 | 47.53% |
| SPXL250117P00117000 | 2024-05-28 1:57PM EDT | 117.00 | 9.27 | 4.50 | 6.90 | 0.00 | - | 1 | 0 | 46.84% |
| SPXL250117P00118000 | 2024-05-17 3:16PM EDT | 118.00 | 9.50 | 5.60 | 7.60 | 0.00 | - | 1 | 1 | 48.05% |
| SPXL250117P00120000 | 2024-06-12 3:49PM EDT | 120.00 | 7.40 | 6.40 | 7.40 | 0.00 | - | 2 | 62 | 45.40% |
| SPXL250117P00121000 | 2024-06-10 2:40PM EDT | 121.00 | 8.97 | 6.20 | 7.70 | 0.00 | - | 13 | 11 | 45.30% |
| SPXL250117P00122000 | 2024-06-14 9:55AM EDT | 122.00 | 7.95 | 5.80 | 7.90 | 0.00 | - | 1 | 0 | 44.88% |
| SPXL250117P00123000 | 2024-05-28 3:31PM EDT | 123.00 | 11.08 | 6.30 | 8.20 | 0.00 | - | 30 | 11 | 44.74% |
| SPXL250117P00124000 | 2024-05-16 11:58AM EDT | 124.00 | 11.70 | 8.50 | 8.90 | 0.00 | - | 1 | 1 | 45.73% |
| SPXL250117P00125000 | 2024-06-17 10:02AM EDT | 125.00 | 9.04 | 6.50 | 8.60 | 0.00 | - | 1 | 151 | 43.84% |
| SPXL250117P00126000 | 2024-06-17 11:39AM EDT | 126.00 | 9.32 | 6.60 | 8.80 | 0.00 | - | 1 | 0 | 43.37% |
| SPXL250117P00128000 | 2024-06-10 12:44PM EDT | 128.00 | 11.34 | 7.10 | 9.30 | 0.00 | - | - | 1 | 42.66% |
| SPXL250117P00129000 | 2024-06-10 12:44PM EDT | 129.00 | 11.63 | 7.20 | 9.60 | 0.00 | - | 2 | 3 | 42.42% |
| SPXL250117P00130000 | 2024-06-20 9:30AM EDT | 130.00 | 8.74 | 7.60 | 9.90 | 0.00 | - | 1 | 90 | 42.16% |
| SPXL250117P00131000 | 2024-06-05 11:31AM EDT | 131.00 | 13.10 | 8.00 | 10.10 | 0.00 | - | 1 | 0 | 41.62% |
| SPXL250117P00132000 | 2024-06-18 10:40AM EDT | 132.00 | 10.05 | 8.20 | 10.40 | 0.00 | - | 1 | 2 | 41.33% |
| SPXL250117P00135000 | 2024-06-24 3:20PM EDT | 135.00 | 11.27 | 8.90 | 11.30 | 0.00 | - | 1 | 35 | 40.35% |
| SPXL250117P00137000 | 2024-06-05 1:40PM EDT | 137.00 | 14.71 | 10.60 | 13.00 | 0.00 | - | - | 2 | 42.32% |
| SPXL250117P00139000 | 2024-06-12 10:23AM EDT | 139.00 | 13.10 | 10.30 | 13.10 | 0.00 | - | 10 | 20 | 40.27% |
| SPXL250117P00140000 | 2024-06-11 11:01AM EDT | 140.00 | 15.94 | 12.10 | 13.80 | 0.00 | - | 1 | 26 | 40.79% |
| SPXL250117P00144000 | 2024-06-21 1:12PM EDT | 144.00 | 14.90 | 13.80 | 15.80 | 0.00 | - | 2 | 2 | 40.72% |
| SPXL250117P00145000 | 2024-06-26 10:46AM EDT | 145.00 | 15.21 | 14.20 | 16.30 | 0.00 | - | 1 | 12 | 40.65% |
| SPXL250117P00150000 | 2024-06-24 3:20PM EDT | 150.00 | 18.12 | 15.30 | 17.80 | 0.00 | - | 1 | 149 | 37.73% |
| SPXL250117P00155000 | 2024-05-22 12:48PM EDT | 155.00 | 25.60 | 19.70 | 20.90 | 0.00 | - | 2 | 83 | 37.98% |
| SPXL250117P00160000 | 2024-05-17 11:38AM EDT | 160.00 | 30.35 | 22.80 | 25.80 | 0.00 | - | 12 | 13 | 41.83% |
| SPXL250117P00165000 | 2024-06-18 1:50PM EDT | 165.00 | 24.40 | 0.00 | 25.80 | 0.00 | - | 3 | 13 | 33.96% |
| SPXL250117P00185000 | 2024-06-05 12:10PM EDT | 185.00 | 49.00 | 37.00 | 40.90 | 0.00 | - | - | 1 | 32.32% |
| SPXL250117P00190000 | 2024-05-28 10:19AM EDT | 190.00 | 55.00 | 41.20 | 45.50 | 0.00 | - | 1 | 11 | 33.26% |
