Marchés français ouverture 6 h 33 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 607,71 +266,17 (+0,68 %) EUR/USD
1,0711 +0,0002 (+0,02 %) 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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL260116C00040000 | 2024-06-10 9:32AM EDT | 40.00 | 97.00 | 106.50 | 111.50 | 0.00 | - | 1 | 57 | 62.16% |
| SPXL260116C00045000 | 2024-06-12 9:30AM EDT | 45.00 | 100.00 | 102.00 | 107.00 | 0.00 | - | 1 | 3 | 61.67% |
| SPXL260116C00050000 | 2024-06-10 12:16PM EDT | 50.00 | 91.00 | 98.00 | 103.00 | 0.00 | - | 1 | 27 | 63.72% |
| SPXL260116C00055000 | 2024-02-08 2:17PM EDT | 55.00 | 68.95 | 74.50 | 79.00 | 0.00 | - | 10 | 18 | 0.00% |
| SPXL260116C00060000 | 2024-06-14 3:57PM EDT | 60.00 | 87.90 | 89.50 | 94.50 | 0.00 | - | 2 | 5 | 61.55% |
| SPXL260116C00065000 | 2024-05-17 12:29PM EDT | 65.00 | 75.95 | 82.00 | 87.00 | 0.00 | - | 10 | 38 | 56.85% |
| SPXL260116C00070000 | 2024-03-28 3:57PM EDT | 70.00 | 74.00 | 58.50 | 63.30 | 0.00 | - | 1 | 10 | 0.00% |
| SPXL260116C00075000 | 2024-06-17 2:32PM EDT | 75.00 | 80.40 | 77.50 | 82.50 | 0.00 | - | 10 | 21 | 58.69% |
| SPXL260116C00076000 | 2023-11-10 3:38PM EDT | 76.00 | 27.53 | 35.20 | 39.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPXL260116C00077000 | 2024-04-17 11:06AM EDT | 77.00 | 55.29 | 65.50 | 70.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXL260116C00078000 | 2024-04-30 1:03PM EDT | 78.00 | 55.90 | 59.70 | 64.00 | 0.00 | - | 1 | 16 | 0.00% |
| SPXL260116C00080000 | 2024-06-12 9:30AM EDT | 80.00 | 71.80 | 74.00 | 77.80 | 0.00 | - | 1 | 10 | 56.96% |
| SPXL260116C00081000 | 2024-05-02 1:31PM EDT | 81.00 | 51.50 | 60.00 | 64.50 | 0.00 | - | 1 | 3 | 0.00% |
| SPXL260116C00084000 | 2023-12-28 4:16PM EDT | 84.00 | 40.10 | 42.30 | 43.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPXL260116C00085000 | 2024-05-08 9:43AM EDT | 85.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SPXL260116C00086000 | 2024-01-22 11:10AM EDT | 86.00 | 40.05 | 44.70 | 45.90 | 0.00 | - | 1 | 4 | 0.00% |
| SPXL260116C00088000 | 2024-04-17 11:06AM EDT | 88.00 | 48.20 | 57.50 | 62.50 | 0.00 | - | 2 | 2 | 34.06% |
| SPXL260116C00089000 | 2024-02-29 10:30AM EDT | 89.00 | 50.60 | 57.00 | 62.00 | 0.00 | - | 1 | 1 | 35.28% |
| SPXL260116C00090000 | 2024-06-18 2:28PM EDT | 90.00 | 66.70 | 66.50 | 71.50 | 0.00 | - | 1 | 54 | 56.35% |
| SPXL260116C00091000 | 2024-06-13 10:45AM EDT | 91.00 | 64.50 | 65.50 | 70.50 | 0.00 | - | 1 | 4 | 55.50% |
| SPXL260116C00092000 | 2024-05-28 11:29AM EDT | 92.00 | 57.00 | 65.00 | 70.00 | 0.00 | - | 1 | 1 | 55.81% |
| SPXL260116C00093000 | 2024-06-24 12:33PM EDT | 93.00 | 66.00 | 64.50 | 69.50 | 0.00 | - | 13 | 14 | 56.10% |
| SPXL260116C00094000 | 2023-12-11 1:05PM EDT | 94.00 | 26.94 | 31.70 | 33.00 | 0.00 | - | 3 | 4 | 0.00% |
| SPXL260116C00095000 | 2024-04-16 12:19PM EDT | 95.00 | 44.32 | 53.00 | 58.00 | 0.00 | - | 14 | 25 | 37.60% |
| SPXL260116C00096000 | 2024-04-12 2:08PM EDT | 96.00 | 48.15 | 47.50 | 52.50 | 0.00 | - | 1 | 0 | 20.42% |
| SPXL260116C00097000 | 2024-06-18 10:51AM EDT | 97.00 | 64.00 | 61.50 | 66.50 | 0.00 | - | 2 | 11 | 54.91% |
| SPXL260116C00098000 | 2024-04-03 11:12AM EDT | 98.00 | 52.00 | 40.00 | 44.90 | 0.00 | - | 1 | 9 | 0.00% |
| SPXL260116C00099000 | 2024-02-09 4:09PM EDT | 99.00 | 41.90 | 44.60 | 47.90 | 0.00 | - | 11 | 11 | 0.00% |
| SPXL260116C00100000 | 2024-06-27 10:17AM EDT | 100.00 | 62.52 | 59.50 | 63.50 | +2.52 | +4.20% | 1 | 141 | 53.46% |
| SPXL260116C00105000 | 2024-06-07 11:02AM EDT | 105.00 | 50.73 | 56.00 | 60.50 | 0.00 | - | 2 | 77 | 52.83% |
| SPXL260116C00110000 | 2024-06-27 1:29PM EDT | 110.00 | 54.85 | 52.50 | 57.50 | +1.20 | +2.24% | 5 | 48 | 52.02% |
| SPXL260116C00115000 | 2024-06-07 11:02AM EDT | 115.00 | 44.23 | 49.50 | 54.00 | 0.00 | - | 1 | 81 | 51.04% |
| SPXL260116C00120000 | 2024-06-25 12:48PM EDT | 120.00 | 47.30 | 46.50 | 51.00 | 0.00 | - | 1 | 90 | 50.35% |
| SPXL260116C00125000 | 2024-06-20 12:29PM EDT | 125.00 | 46.00 | 43.00 | 47.20 | 0.00 | - | 28 | 93 | 51.84% |
| SPXL260116C00130000 | 2024-06-21 9:44AM EDT | 130.00 | 41.18 | 41.00 | 43.80 | 0.00 | - | 3 | 84 | 50.15% |
| SPXL260116C00135000 | 2024-06-27 9:30AM EDT | 135.00 | 40.20 | 38.40 | 41.80 | 0.00 | - | 4 | 132 | 50.49% |
| SPXL260116C00140000 | 2024-06-26 11:29AM EDT | 140.00 | 37.40 | 35.50 | 38.00 | 0.00 | - | 12 | 81 | 48.00% |
| SPXL260116C00145000 | 2024-06-27 11:03AM EDT | 145.00 | 34.46 | 32.10 | 35.50 | -0.04 | -0.12% | 1 | 129 | 47.33% |
| SPXL260116C00150000 | 2024-06-27 1:22PM EDT | 150.00 | 31.25 | 30.30 | 34.50 | -0.78 | -2.44% | 4 | 168 | 48.65% |
| SPXL260116C00155000 | 2024-06-20 2:27PM EDT | 155.00 | 29.60 | 27.30 | 30.70 | 0.00 | - | 1 | 134 | 45.88% |
| SPXL260116C00160000 | 2024-06-12 9:42AM EDT | 160.00 | 25.00 | 25.00 | 28.10 | 0.00 | - | 1 | 179 | 44.68% |
| SPXL260116C00165000 | 2024-06-26 1:32PM EDT | 165.00 | 23.80 | 22.70 | 26.20 | 0.00 | - | 1 | 152 | 44.33% |
| SPXL260116C00170000 | 2024-06-27 11:21AM EDT | 170.00 | 22.70 | 20.60 | 24.10 | +2.80 | +14.07% | 1 | 470 | 43.57% |
| SPXL260116C00175000 | 2024-06-26 1:33PM EDT | 175.00 | 21.00 | 18.50 | 23.00 | 0.00 | - | 1 | 279 | 44.04% |
| SPXL260116C00180000 | 2024-06-18 11:32AM EDT | 180.00 | 19.25 | 17.20 | 21.80 | 0.00 | - | 9 | 259 | 44.26% |
| SPXL260116C00185000 | 2024-06-18 11:32AM EDT | 185.00 | 17.45 | 15.50 | 19.20 | 0.00 | - | 3 | 73 | 42.45% |
| SPXL260116C00190000 | 2024-06-20 9:30AM EDT | 190.00 | 17.10 | 14.80 | 17.20 | 0.00 | - | 15 | 89 | 41.32% |
| SPXL260116C00195000 | 2024-06-18 2:51PM EDT | 195.00 | 14.45 | 12.50 | 16.20 | 0.00 | - | 15 | 20 | 41.47% |
| SPXL260116C00200000 | 2024-06-12 3:53PM EDT | 200.00 | 11.50 | 11.50 | 14.50 | 0.00 | - | 3 | 38 | 40.52% |
| SPXL260116C00205000 | 2024-06-18 10:31AM EDT | 205.00 | 12.38 | 10.10 | 13.00 | 0.00 | - | 7 | 32 | 39.72% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL260116P00040000 | 2024-06-21 10:26AM EDT | 40.00 | 1.84 | 0.55 | 2.50 | 0.00 | - | 5 | 370 | 67.04% |
| SPXL260116P00045000 | 2024-04-25 12:07PM EDT | 45.00 | 3.50 | 2.00 | 3.70 | 0.00 | - | 1 | 305 | 71.35% |
| SPXL260116P00050000 | 2024-06-21 12:17PM EDT | 50.00 | 3.30 | 0.60 | 5.50 | 0.00 | - | 1 | 16 | 66.74% |
| SPXL260116P00055000 | 2024-06-21 1:00PM EDT | 55.00 | 3.00 | 2.00 | 5.00 | 0.00 | - | 10 | 12 | 63.86% |
| SPXL260116P00060000 | 2023-11-29 4:37PM EDT | 60.00 | 9.77 | 6.40 | 11.00 | 0.00 | - | 1 | 1 | 80.07% |
| SPXL260116P00065000 | 2024-02-12 12:31PM EDT | 65.00 | 7.50 | 5.80 | 9.30 | 0.00 | - | 1 | 4 | 70.17% |
| SPXL260116P00070000 | 2024-06-18 12:31PM EDT | 70.00 | 5.00 | 3.00 | 7.00 | 0.00 | - | 1 | 22 | 56.15% |
| SPXL260116P00075000 | 2024-06-11 1:35PM EDT | 75.00 | 5.95 | 4.00 | 6.50 | 0.00 | - | 2 | 31 | 52.78% |
| SPXL260116P00077000 | 2024-04-04 1:50PM EDT | 77.00 | 9.20 | 8.60 | 9.40 | 0.00 | - | 3 | 3 | 62.67% |
| SPXL260116P00078000 | 2024-03-07 3:48PM EDT | 78.00 | 10.00 | 9.60 | 10.20 | 0.00 | - | - | 2 | 64.27% |
| SPXL260116P00079000 | 2024-06-20 3:31PM EDT | 79.00 | 6.50 | 4.60 | 8.40 | 0.00 | - | 2 | 28 | 53.50% |
| SPXL260116P00080000 | 2024-06-07 12:52PM EDT | 80.00 | 6.95 | 5.10 | 8.70 | 0.00 | - | 1 | 17 | 53.88% |
| SPXL260116P00081000 | 2024-03-11 2:43PM EDT | 81.00 | 11.13 | 10.40 | 11.00 | 0.00 | - | 4 | 0 | 63.57% |
| SPXL260116P00082000 | 2023-10-06 12:00PM EDT | 82.00 | 21.50 | 17.00 | 21.00 | 0.00 | - | 3 | 2 | 83.45% |
| SPXL260116P00083000 | 2024-03-21 11:15AM EDT | 83.00 | 10.30 | 11.10 | 13.80 | 0.00 | - | - | 1 | 66.17% |
| SPXL260116P00084000 | 2024-06-10 9:30AM EDT | 84.00 | 8.40 | 5.70 | 9.80 | 0.00 | - | - | 1 | 52.99% |
| SPXL260116P00085000 | 2024-06-21 9:30AM EDT | 85.00 | 8.40 | 6.00 | 9.70 | 0.00 | - | 2 | 20 | 52.44% |
| SPXL260116P00087000 | 2024-05-15 11:56AM EDT | 87.00 | 9.70 | 6.60 | 10.10 | 0.00 | - | - | 1 | 52.14% |
| SPXL260116P00088000 | 2024-06-11 9:30AM EDT | 88.00 | 9.20 | 6.60 | 10.00 | 0.00 | - | - | 1 | 51.20% |
| SPXL260116P00090000 | 2024-06-17 2:15PM EDT | 90.00 | 8.83 | 7.10 | 10.80 | 0.00 | - | 1 | 12 | 51.24% |
| SPXL260116P00093000 | 2024-06-10 11:25AM EDT | 93.00 | 10.20 | 7.60 | 10.40 | 0.00 | - | 100 | 165 | 52.30% |
| SPXL260116P00095000 | 2024-04-26 9:39AM EDT | 95.00 | 15.00 | 9.80 | 13.00 | 0.00 | - | 1 | 10 | 52.95% |
| SPXL260116P00096000 | 2024-05-22 10:14AM EDT | 96.00 | 11.35 | 8.60 | 11.40 | 0.00 | - | - | 1 | 52.13% |
| SPXL260116P00099000 | 2024-06-05 2:33PM EDT | 99.00 | 12.24 | 9.10 | 11.80 | 0.00 | - | 2 | 1 | 50.58% |
| SPXL260116P00100000 | 2024-05-20 1:27PM EDT | 100.00 | 13.00 | 9.10 | 12.50 | 0.00 | - | 1 | 28 | 51.26% |
| SPXL260116P00105000 | 2024-06-27 10:06AM EDT | 105.00 | 12.23 | 11.10 | 13.20 | -1.27 | -9.41% | 1 | 24 | 48.70% |
| SPXL260116P00110000 | 2024-06-17 2:15PM EDT | 110.00 | 13.98 | 12.50 | 16.10 | 0.00 | - | 1 | 111 | 50.26% |
| SPXL260116P00115000 | 2024-05-20 10:12AM EDT | 115.00 | 17.70 | 13.90 | 17.80 | 0.00 | - | 1 | 34 | 49.29% |
| SPXL260116P00120000 | 2024-05-24 1:27PM EDT | 120.00 | 19.40 | 15.70 | 18.00 | 0.00 | - | 10 | 25 | 45.65% |
| SPXL260116P00125000 | 2024-05-20 12:33PM EDT | 125.00 | 21.50 | 16.30 | 19.30 | 0.00 | - | 1 | 20 | 43.88% |
| SPXL260116P00130000 | 2024-06-18 1:23PM EDT | 130.00 | 20.10 | 18.70 | 21.80 | 0.00 | - | 6 | 84 | 43.87% |
| SPXL260116P00135000 | 2024-06-18 2:19PM EDT | 135.00 | 22.50 | 20.10 | 24.80 | 0.00 | - | 2 | 12 | 44.41% |
| SPXL260116P00140000 | 2024-05-13 9:42AM EDT | 140.00 | 31.05 | 23.20 | 26.90 | 0.00 | - | 9 | 10 | 43.41% |
| SPXL260116P00145000 | 2024-06-18 2:19PM EDT | 145.00 | 26.70 | 24.30 | 27.30 | 0.00 | - | 2 | 29 | 39.86% |
| SPXL260116P00150000 | 2024-06-26 11:10AM EDT | 150.00 | 29.00 | 26.50 | 29.70 | 0.00 | - | 1 | 3 | 39.05% |
| SPXL260116P00155000 | 2024-06-21 1:19PM EDT | 155.00 | 32.00 | 29.40 | 32.90 | 0.00 | - | 1 | 10 | 39.19% |
| SPXL260116P00160000 | 2024-02-02 4:55PM EDT | 160.00 | 49.40 | 44.00 | 45.40 | 0.00 | - | 2 | 1 | 50.96% |
| SPXL260116P00165000 | 2024-02-22 3:57PM EDT | 165.00 | 48.87 | 43.80 | 48.00 | 0.00 | - | 1 | 0 | 50.83% |
| SPXL260116P00170000 | 2024-05-28 1:02PM EDT | 170.00 | 44.25 | 37.70 | 40.50 | 0.00 | - | 15 | 20 | 35.90% |
| SPXL260116P00175000 | 2024-04-12 10:48AM EDT | 175.00 | 56.70 | 50.00 | 54.00 | 0.00 | - | 1 | 1 | 49.42% |
| SPXL260116P00180000 | 2024-05-15 10:43AM EDT | 180.00 | 53.40 | 44.00 | 49.00 | 0.00 | - | 1 | 2 | 37.63% |
| SPXL260116P00185000 | 2024-05-15 10:43AM EDT | 185.00 | 57.20 | 47.50 | 52.40 | 0.00 | - | 1 | 2 | 37.12% |
| SPXL260116P00195000 | 2024-06-12 12:59PM EDT | 195.00 | 54.50 | 52.00 | 57.00 | 0.00 | - | - | 2 | 32.38% |
| SPXL260116P00200000 | 2024-06-18 2:56PM EDT | 200.00 | 58.40 | 55.50 | 60.50 | 0.00 | - | 7 | 14 | 31.42% |
