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
1,0705 +0,0022 (+0,20 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 383,52 +391,64 (+0,69 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240628C00085000 | 2024-05-30 10:35AM EDT | 85.00 | 46.07 | 60.90 | 65.00 | 0.00 | - | 1 | 0 | 271.88% |
| SPXL240628C00100000 | 2024-06-24 11:17AM EDT | 100.00 | 48.27 | 45.70 | 50.00 | 0.00 | - | 2 | 0 | 432.81% |
| SPXL240628C00105000 | 2024-06-24 10:29AM EDT | 105.00 | 42.75 | 40.70 | 45.00 | 0.00 | - | 4 | 0 | 390.72% |
| SPXL240628C00110000 | 2024-06-24 10:29AM EDT | 110.00 | 37.81 | 35.80 | 40.00 | 0.00 | - | 6 | 2 | 350.10% |
| SPXL240628C00113000 | 2024-05-30 3:16PM EDT | 113.00 | 19.10 | 32.80 | 37.00 | 0.00 | - | 1 | 0 | 326.37% |
| SPXL240628C00114000 | 2024-06-24 1:55PM EDT | 114.00 | 32.62 | 31.80 | 36.00 | 0.00 | - | 43 | 0 | 318.46% |
| SPXL240628C00115000 | 2024-06-18 9:57AM EDT | 115.00 | 33.54 | 30.80 | 35.00 | 0.00 | - | 5 | 0 | 310.64% |
| SPXL240628C00118000 | 2024-06-21 3:28PM EDT | 118.00 | 28.80 | 27.80 | 32.00 | 0.00 | - | 1 | 0 | 287.50% |
| SPXL240628C00121000 | 2024-05-30 11:12AM EDT | 121.00 | 13.79 | 24.80 | 29.00 | 0.00 | - | 1 | 0 | 264.55% |
| SPXL240628C00122000 | 2024-06-21 2:58PM EDT | 122.00 | 24.81 | 23.80 | 28.00 | 0.00 | - | 7 | 0 | 256.93% |
| SPXL240628C00123000 | 2024-06-24 3:45PM EDT | 123.00 | 23.76 | 22.80 | 27.00 | 0.00 | - | 9 | 0 | 249.41% |
| SPXL240628C00123500 | 2024-06-12 3:02PM EDT | 123.50 | 22.00 | 22.30 | 26.40 | 0.00 | - | 1 | 0 | 241.41% |
| SPXL240628C00124000 | 2024-06-05 3:43PM EDT | 124.00 | 14.90 | 21.80 | 26.00 | 0.00 | - | 1 | 0 | 241.80% |
| SPXL240628C00125000 | 2024-06-12 3:31PM EDT | 125.00 | 19.06 | 20.80 | 25.00 | 0.00 | - | 1 | 0 | 234.28% |
| SPXL240628C00127000 | 2024-06-20 1:37PM EDT | 127.00 | 19.90 | 18.80 | 23.10 | 0.00 | - | 1 | 0 | 84.38% |
| SPXL240628C00128000 | 2024-06-05 11:14AM EDT | 128.00 | 10.60 | 17.50 | 22.00 | 0.00 | - | 1 | 0 | 211.72% |
| SPXL240628C00128500 | 2024-06-05 3:48PM EDT | 128.50 | 11.10 | 17.30 | 21.40 | 0.00 | - | 1 | 0 | 204.15% |
| SPXL240628C00129000 | 2024-06-07 1:56PM EDT | 129.00 | 11.47 | 16.80 | 21.00 | 0.00 | - | 14 | 0 | 204.15% |
| SPXL240628C00129500 | 2024-06-04 3:00PM EDT | 129.50 | 7.50 | 16.30 | 20.60 | 0.00 | - | 8 | 0 | 74.22% |
| SPXL240628C00130000 | 2024-06-21 3:05PM EDT | 130.00 | 17.60 | 15.80 | 19.00 | 0.00 | - | 10 | 0 | 156.54% |
| SPXL240628C00130500 | 2024-06-26 3:40PM EDT | 130.50 | 16.27 | 15.30 | 19.40 | 0.00 | - | 2 | 5 | 189.26% |
| SPXL240628C00131000 | 2024-06-25 2:24PM EDT | 131.00 | 15.99 | 14.80 | 19.00 | 0.00 | - | 2 | 12 | 189.06% |
| SPXL240628C00132000 | 2024-06-26 11:26AM EDT | 132.00 | 14.34 | 13.80 | 18.00 | 0.00 | - | 2 | 2 | 181.54% |
| SPXL240628C00132500 | 2024-06-10 10:37AM EDT | 132.50 | 7.39 | 13.40 | 17.00 | 0.00 | - | - | 0 | 159.86% |
| SPXL240628C00133000 | 2024-06-20 2:47PM EDT | 133.00 | 15.30 | 12.80 | 17.00 | 0.00 | - | 15 | 0 | 173.93% |
| SPXL240628C00133500 | 2024-06-10 9:58AM EDT | 133.50 | 6.52 | 12.30 | 16.00 | 0.00 | - | - | 0 | 152.69% |
| SPXL240628C00134000 | 2024-06-24 9:31AM EDT | 134.00 | 12.90 | 11.80 | 16.00 | 0.00 | - | 1 | 0 | 166.36% |
| SPXL240628C00135000 | 2024-06-17 3:34PM EDT | 135.00 | 12.30 | 10.80 | 14.00 | 0.00 | - | 1 | 6 | 123.34% |
| SPXL240628C00136000 | 2024-06-24 3:58PM EDT | 136.00 | 7.70 | 9.90 | 13.00 | 0.00 | - | 2 | 0 | 116.60% |
| SPXL240628C00137000 | 2024-06-24 3:55PM EDT | 137.00 | 9.35 | 8.80 | 12.70 | 0.00 | - | 2 | 0 | 133.79% |
| SPXL240628C00138000 | 2024-06-27 10:45AM EDT | 138.00 | 10.15 | 7.90 | 11.70 | -1.15 | -10.18% | 2 | 60 | 126.27% |
| SPXL240628C00139000 | 2024-06-27 2:19PM EDT | 139.00 | 8.27 | 6.80 | 10.70 | +0.98 | +13.44% | 1 | 31 | 118.60% |
| SPXL240628C00140000 | 2024-06-25 1:04PM EDT | 140.00 | 5.50 | 5.90 | 9.70 | 0.00 | - | 3 | 59 | 110.84% |
| SPXL240628C00141000 | 2024-06-27 11:47AM EDT | 141.00 | 6.00 | 5.00 | 8.70 | -1.00 | -14.29% | 9 | 42 | 103.03% |
| SPXL240628C00142000 | 2024-06-27 3:38PM EDT | 142.00 | 5.51 | 4.00 | 7.80 | +0.50 | +9.98% | 10 | 47 | 97.75% |
| SPXL240628C00143000 | 2024-06-27 11:33AM EDT | 143.00 | 4.24 | 3.50 | 7.30 | +0.94 | +28.48% | 1 | 8 | 102.54% |
| SPXL240628C00144000 | 2024-06-27 1:01PM EDT | 144.00 | 3.90 | 3.20 | 6.00 | +0.60 | +18.18% | 22 | 36 | 86.04% |
| SPXL240628C00145000 | 2024-06-27 3:13PM EDT | 145.00 | 2.65 | 2.85 | 4.00 | -0.60 | -18.46% | 28 | 333 | 51.71% |
| SPXL240628C00146000 | 2024-06-27 2:58PM EDT | 146.00 | 1.80 | 2.20 | 3.70 | -0.35 | -16.28% | 32 | 215 | 60.45% |
| SPXL240628C00147000 | 2024-06-27 3:59PM EDT | 147.00 | 1.62 | 1.55 | 2.30 | -0.33 | -16.92% | 95 | 253 | 41.26% |
| SPXL240628C00148000 | 2024-06-27 3:58PM EDT | 148.00 | 0.89 | 0.90 | 1.25 | -0.41 | -31.54% | 205 | 229 | 29.40% |
| SPXL240628C00149000 | 2024-06-27 3:40PM EDT | 149.00 | 0.60 | 0.60 | 0.75 | -0.32 | -34.78% | 205 | 207 | 27.59% |
| SPXL240628C00150000 | 2024-06-27 3:35PM EDT | 150.00 | 0.28 | 0.30 | 0.45 | -0.37 | -56.92% | 81 | 698 | 27.64% |
| SPXL240628C00151000 | 2024-06-27 3:59PM EDT | 151.00 | 0.15 | 0.15 | 0.25 | -0.04 | -21.05% | 36 | 159 | 27.54% |
| SPXL240628C00152000 | 2024-06-27 3:59PM EDT | 152.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 41 | 138 | 30.96% |
| SPXL240628C00153000 | 2024-06-26 12:24PM EDT | 153.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 17 | 58 | 40.72% |
| SPXL240628C00154000 | 2024-06-26 9:30AM EDT | 154.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 167 | 30.47% |
| SPXL240628C00155000 | 2024-06-26 9:51AM EDT | 155.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 119 | 34.38% |
| SPXL240628C00156000 | 2024-06-24 1:07PM EDT | 156.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 9 | 158 | 59.67% |
| SPXL240628C00157000 | 2024-06-21 3:39PM EDT | 157.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 58.20% |
| SPXL240628C00160000 | 2024-06-24 12:58PM EDT | 160.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 193 | 52.73% |
| SPXL240628C00180000 | 2024-06-24 11:53AM EDT | 180.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 35 | 40 | 146.88% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240628P00070000 | 2024-05-31 3:50PM EDT | 70.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 486.72% |
| SPXL240628P00075000 | 2024-05-20 10:32AM EDT | 75.00 | 0.49 | 0.00 | 0.50 | 0.00 | - | - | 2 | 446.09% |
| SPXL240628P00090000 | 2024-06-04 3:53PM EDT | 90.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 271.88% |
| SPXL240628P00100000 | 2024-05-20 10:32AM EDT | 100.00 | 0.71 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 273.83% |
| SPXL240628P00110000 | 2024-06-21 1:49PM EDT | 110.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 215.43% |
| SPXL240628P00113000 | 2024-06-04 9:34AM EDT | 113.00 | 0.88 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 201.95% |
| SPXL240628P00114000 | 2024-05-30 11:06AM EDT | 114.00 | 1.27 | 0.00 | 0.55 | 0.00 | - | 6 | 6 | 196.48% |
| SPXL240628P00115000 | 2024-06-10 12:37PM EDT | 115.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 2 | 19 | 167.19% |
| SPXL240628P00118000 | 2024-06-12 9:30AM EDT | 118.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 171.48% |
| SPXL240628P00119000 | 2024-06-20 3:43PM EDT | 119.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 166.02% |
| SPXL240628P00120000 | 2024-06-20 3:19PM EDT | 120.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 50 | 25 | 114.06% |
| SPXL240628P00121000 | 2024-05-24 3:40PM EDT | 121.00 | 1.35 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 127.34% |
| SPXL240628P00122000 | 2024-05-29 2:33PM EDT | 122.00 | 1.95 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 150.00% |
| SPXL240628P00123500 | 2024-06-05 2:26PM EDT | 123.50 | 1.05 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 142.19% |
| SPXL240628P00124000 | 2024-06-12 10:07AM EDT | 124.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 139.45% |
| SPXL240628P00125000 | 2024-06-17 2:54PM EDT | 125.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 10 | 14 | 128.71% |
| SPXL240628P00125500 | 2024-05-20 3:58PM EDT | 125.50 | 2.04 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 131.64% |
| SPXL240628P00126000 | 2024-06-25 9:30AM EDT | 126.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 28 | 113.67% |
| SPXL240628P00126500 | 2024-06-05 9:50AM EDT | 126.50 | 1.95 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 88.28% |
| SPXL240628P00127000 | 2024-06-25 9:30AM EDT | 127.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 17 | 126.17% |
| SPXL240628P00127500 | 2024-06-13 11:33AM EDT | 127.50 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 123.63% |
| SPXL240628P00128000 | 2024-06-17 12:32PM EDT | 128.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 2 | 9 | 120.90% |
| SPXL240628P00128500 | 2024-06-17 12:17PM EDT | 128.50 | 0.30 | 0.00 | 0.25 | 0.00 | - | 4 | 49 | 101.95% |
| SPXL240628P00129000 | 2024-06-04 12:47PM EDT | 129.00 | 3.30 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 123.73% |
| SPXL240628P00129500 | 2024-06-25 12:30PM EDT | 129.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 97.27% |
| SPXL240628P00130000 | 2024-06-24 12:12PM EDT | 130.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 18 | 49 | 74.61% |
| SPXL240628P00130500 | 2024-06-17 2:30PM EDT | 130.50 | 0.27 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 105.66% |
| SPXL240628P00131000 | 2024-06-21 11:54AM EDT | 131.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 7 | 102.93% |
| SPXL240628P00132000 | 2024-06-17 11:23AM EDT | 132.00 | 0.44 | 0.00 | 0.50 | 0.00 | - | 10 | 12 | 97.85% |
| SPXL240628P00132500 | 2024-06-17 2:21PM EDT | 132.50 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 41 | 83.01% |
| SPXL240628P00133000 | 2024-06-24 11:09AM EDT | 133.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 33 | 80.66% |
| SPXL240628P00134000 | 2024-06-13 3:55PM EDT | 134.00 | 0.43 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 58.98% |
| SPXL240628P00135000 | 2024-06-27 9:40AM EDT | 135.00 | 0.01 | 0.00 | 0.25 | -0.05 | -83.33% | 41 | 274 | 71.29% |
| SPXL240628P00135500 | 2024-06-27 9:30AM EDT | 135.50 | 0.05 | 0.00 | 0.15 | -0.22 | -81.48% | 45 | 10 | 62.89% |
| SPXL240628P00136000 | 2024-06-24 11:31AM EDT | 136.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 31 | 56.64% |
| SPXL240628P00137000 | 2024-06-26 10:11AM EDT | 137.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 3 | 88 | 71.68% |
| SPXL240628P00138000 | 2024-06-26 12:24PM EDT | 138.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 82 | 48.24% |
| SPXL240628P00139000 | 2024-06-27 12:59PM EDT | 139.00 | 0.05 | 0.00 | 0.25 | -0.06 | -54.55% | 18 | 84 | 52.15% |
| SPXL240628P00140000 | 2024-06-27 1:33PM EDT | 140.00 | 0.05 | 0.00 | 0.50 | -0.08 | -61.54% | 74 | 183 | 55.66% |
| SPXL240628P00141000 | 2024-06-26 2:28PM EDT | 141.00 | 0.10 | 0.00 | 0.25 | -0.06 | -37.50% | 8 | 584 | 50.29% |
| SPXL240628P00142000 | 2024-06-27 10:37AM EDT | 142.00 | 0.10 | 0.00 | 0.15 | -0.18 | -64.29% | 9 | 102 | 39.16% |
| SPXL240628P00143000 | 2024-06-27 3:41PM EDT | 143.00 | 0.10 | 0.00 | 0.15 | -0.34 | -77.27% | 214 | 512 | 33.99% |
| SPXL240628P00144000 | 2024-06-27 3:41PM EDT | 144.00 | 0.19 | 0.10 | 0.20 | -0.11 | -36.67% | 223 | 192 | 31.06% |
| SPXL240628P00145000 | 2024-06-27 3:48PM EDT | 145.00 | 0.25 | 0.15 | 0.25 | -0.35 | -58.33% | 123 | 288 | 27.25% |
| SPXL240628P00146000 | 2024-06-27 3:10PM EDT | 146.00 | 0.60 | 0.30 | 0.45 | -0.15 | -20.00% | 108 | 379 | 26.95% |
| SPXL240628P00147000 | 2024-06-27 3:59PM EDT | 147.00 | 0.85 | 0.60 | 0.85 | -0.25 | -22.73% | 35 | 111 | 28.96% |
| SPXL240628P00148000 | 2024-06-27 3:48PM EDT | 148.00 | 1.45 | 1.05 | 1.35 | -0.65 | -30.95% | 73 | 241 | 30.08% |
| SPXL240628P00149000 | 2024-06-27 3:48PM EDT | 149.00 | 2.05 | 0.90 | 2.00 | -1.10 | -34.92% | 11 | 56 | 31.93% |
| SPXL240628P00150000 | 2024-06-27 10:30AM EDT | 150.00 | 2.38 | 2.10 | 2.80 | -1.42 | -37.37% | 3 | 71 | 35.25% |
| SPXL240628P00151000 | 2024-06-25 12:26PM EDT | 151.00 | 3.10 | 2.25 | 4.00 | -2.20 | -41.51% | 1 | 12 | 48.05% |
| SPXL240628P00152000 | 2024-06-27 10:18AM EDT | 152.00 | 4.10 | 3.00 | 5.70 | -1.57 | -27.69% | 3 | 24 | 73.83% |
| SPXL240628P00155000 | 2024-06-18 9:44AM EDT | 155.00 | 7.41 | 6.00 | 9.20 | 0.00 | - | - | 0 | 60.84% |
| SPXL240628P00160000 | 2024-06-17 11:27AM EDT | 160.00 | 14.79 | 10.00 | 14.20 | 0.00 | - | 25 | 0 | 141.89% |
| SPXL240628P00170000 | 2024-06-27 2:45PM EDT | 170.00 | 21.30 | 21.00 | 24.20 | -5.20 | -19.62% | 56 | 55 | 131.45% |
