La bourse est fermée
Dow Jones
39 439,01 -73,83 (-0,19 %) Nasdaq
16 379,11 +38,24 (+0,23 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0793 +0,0021 (+0,19 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 115,58 +1 219,66 (+2,14 %)
Direxion Daily S&P 500 Bear 3X Shares (SPXS)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:57PM EDT. Marché ouvert.
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240517C00001000 | 2024-05-13 11:08AM EDT | 1.00 | 7.94 | 7.05 | 8.85 | -0.94 | -10.59% | 2 | 1 | 3,400.00% |
| SPXS240517C00005000 | 2024-04-02 9:58AM EDT | 5.00 | 4.08 | 4.25 | 5.15 | 0.00 | - | 1 | 1 | 698.44% |
| SPXS240517C00006000 | 2024-03-15 11:58AM EDT | 6.00 | 2.53 | 2.54 | 4.35 | 0.00 | - | 1 | 0 | 444.53% |
| SPXS240517C00006500 | 2024-05-09 9:30AM EDT | 6.50 | 2.75 | 1.60 | 3.40 | 0.00 | - | 1 | 0 | 162.50% |
| SPXS240517C00007000 | 2024-05-09 11:07AM EDT | 7.00 | 1.26 | 1.11 | 2.52 | 0.00 | - | 2 | 5 | 353.13% |
| SPXS240517C00007500 | 2024-05-02 10:17AM EDT | 7.50 | 1.66 | 0.57 | 2.10 | 0.00 | - | - | 9 | 321.09% |
| SPXS240517C00008000 | 2024-05-13 11:15AM EDT | 8.00 | 0.40 | 0.50 | 1.86 | -0.60 | -60.00% | 3 | 236 | 142.97% |
| SPXS240517C00008500 | 2024-05-13 2:13PM EDT | 8.50 | 0.59 | 0.47 | 0.55 | +0.11 | +22.92% | 78 | 413 | 59.38% |
| SPXS240517C00009000 | 2024-05-13 2:40PM EDT | 9.00 | 0.16 | 0.15 | 0.16 | 0.00 | - | 1,693 | 5,547 | 41.41% |
| SPXS240517C00009500 | 2024-05-13 2:41PM EDT | 9.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2,040 | 5,556 | 46.88% |
| SPXS240517C00010000 | 2024-05-13 2:32PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | +0.01 | - | 429 | 7,398 | 57.81% |
| SPXS240517C00010500 | 2024-05-10 1:04PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 779 | 62.50% |
| SPXS240517C00011000 | 2024-05-10 3:51PM EDT | 11.00 | 0.02 | 0.02 | 0.01 | 0.00 | - | 750 | 2,425 | 95.31% |
| SPXS240517C00011500 | 2024-05-09 1:53PM EDT | 11.50 | 0.01 | 0.01 | 0.21 | 0.00 | - | 2 | 263 | 173.44% |
| SPXS240517C00012000 | 2024-05-08 10:45AM EDT | 12.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 61 | 1,163 | 118.75% |
| SPXS240517C00012500 | 2024-05-09 10:27AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 118.75% |
| SPXS240517C00013000 | 2024-05-08 1:26PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 297 | 522 | 131.25% |
| SPXS240517C00013500 | 2024-05-06 9:54AM EDT | 13.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 143.75% |
| SPXS240517C00014000 | 2024-05-13 12:55PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 545 | 156.25% |
| SPXS240517C00014500 | 2024-05-06 9:54AM EDT | 14.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 162.50% |
| SPXS240517C00015000 | 2024-05-10 9:30AM EDT | 15.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 3 | 530 | 193.75% |
| SPXS240517C00015500 | 2024-05-06 9:53AM EDT | 15.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 200.00% |
| SPXS240517C00016000 | 2024-05-06 9:53AM EDT | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 212.50% |
| SPXS240517C00017000 | 2024-04-22 9:30AM EDT | 17.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | - | 4 | 231.25% |
| SPXS240517C00018000 | 2024-04-22 11:48AM EDT | 18.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 11 | 250.00% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240517P00005000 | 2024-04-15 3:00PM EDT | 5.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 5 | 212.50% |
| SPXS240517P00007000 | 2024-04-10 10:52AM EDT | 7.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | - | 3 | 184.38% |
| SPXS240517P00008000 | 2024-05-10 3:45PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 954 | 56.25% |
| SPXS240517P00008500 | 2024-05-13 2:06PM EDT | 8.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 295 | 248 | 42.19% |
| SPXS240517P00009000 | 2024-05-13 2:35PM EDT | 9.00 | 0.18 | 0.18 | 0.19 | 0.00 | - | 105 | 1,612 | 42.19% |
| SPXS240517P00009500 | 2024-05-13 1:48PM EDT | 9.50 | 0.58 | 0.54 | 0.63 | +0.01 | +1.75% | 3 | 401 | 53.91% |
| SPXS240517P00010000 | 2024-05-13 11:38AM EDT | 10.00 | 1.01 | 0.96 | 1.58 | +0.01 | +1.00% | 8 | 341 | 142.19% |
| SPXS240517P00010500 | 2024-05-10 3:12PM EDT | 10.50 | 1.55 | 0.93 | 2.22 | 0.00 | - | 1 | 52 | 100.78% |
| SPXS240517P00011000 | 2024-05-10 9:37AM EDT | 11.00 | 2.00 | 1.18 | 2.91 | 0.00 | - | 1 | 74 | 99.22% |
| SPXS240517P00011500 | 2024-05-10 12:20PM EDT | 11.50 | 2.48 | 1.67 | 3.40 | 0.00 | - | 2 | 31 | 103.13% |
| SPXS240517P00012500 | 2024-05-10 10:22AM EDT | 12.50 | 3.57 | 2.67 | 4.40 | 0.00 | - | - | 3 | 131.25% |
| SPXS240517P00013000 | 2024-04-26 1:34PM EDT | 13.00 | 3.30 | 3.10 | 4.95 | 0.00 | - | 1 | 1 | 484.38% |
