La bourse ferme dans 4 h 37 min

Direxion Daily S&P 500 Bear 3X Shares (SPXS)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
7,74-0,03 (-0,39 %)
À la clôture : 04:00PM EDT
7,67 -0,07 (-0,90 %)
Avant Bourse : 06:44AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPXS240719C000020002024-01-02 4:47PM EDT2.009.857.609.950.00--00.00%
SPXS240719C000050002024-06-17 11:47AM EDT5.003.000.000.000.00-20000.00%
SPXS240719C000060002024-06-20 3:54PM EDT6.001.950.000.000.00-200.00%
SPXS240719C000070002024-06-27 3:59PM EDT7.000.800.000.000.00-221470.00%
SPXS240719C000080002024-06-27 3:38PM EDT8.000.160.000.000.00-1,0197,0776.25%
SPXS240719C000090002024-06-27 3:54PM EDT9.000.040.000.000.00-22410,26112.50%
SPXS240719C000100002024-06-26 1:48PM EDT10.000.020.000.000.00-1025.00%
SPXS240719C000110002024-06-27 1:31PM EDT11.000.020.000.000.00-164,51850.00%
SPXS240719C000120002024-06-26 2:54PM EDT12.000.060.000.000.00-294,82950.00%
SPXS240719C000130002024-06-03 1:33PM EDT13.000.060.000.000.00-6134650.00%
SPXS240719C000140002024-06-25 9:46AM EDT14.000.020.000.000.00-26050.00%
SPXS240719C000150002024-06-21 11:06AM EDT15.000.020.000.000.00-1050.00%
SPXS240719C000160002024-05-20 11:53AM EDT16.000.030.000.180.00-80149175.78%
SPXS240719C000170002024-06-25 2:55PM EDT17.000.010.000.000.00-2050.00%
SPXS240719C000180002024-06-12 3:02PM EDT18.000.120.000.000.00-214250.00%
SPXS240719C000190002024-06-26 3:43PM EDT19.000.220.000.000.00-78050.00%
SPXS240719C000200002024-06-12 9:48AM EDT20.000.070.000.000.00-1050.00%
SPXS240719C000210002024-02-16 2:30PM EDT21.000.190.060.420.00-6120271.09%
SPXS240719C000220002024-06-17 12:39PM EDT22.000.030.000.000.00-252650.00%
SPXS240719C000230002024-06-17 12:25PM EDT23.000.030.000.000.00-12050.00%
SPXS240719C000240002024-03-25 12:04PM EDT24.000.100.040.360.00-4041283.98%
SPXS240719C000250002024-05-14 9:30AM EDT25.000.050.000.000.00-248750.00%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPXS240719P000050002024-04-01 11:47AM EDT5.000.020.000.290.00--10154.69%
SPXS240719P000070002024-06-26 12:27PM EDT7.000.050.000.000.00-40012.50%
SPXS240719P000080002024-06-27 3:32PM EDT8.000.370.000.000.00-128700.00%
SPXS240719P000090002024-06-27 3:23PM EDT9.001.250.000.000.00-100.00%
SPXS240719P000100002024-06-20 2:32PM EDT10.002.290.000.000.00-100.00%
SPXS240719P000110002024-06-03 2:00PM EDT11.002.560.000.000.00-2130.00%
SPXS240719P000120002024-06-25 9:33AM EDT12.004.200.000.000.00-2000.00%
SPXS240719P000130002024-04-23 1:43PM EDT13.003.500.000.000.00-2850.00%
SPXS240719P000140002024-06-27 3:47PM EDT14.005.450.000.000.00-540.00%
SPXS240719P000150002024-06-24 12:58PM EDT15.007.140.000.000.00-210.00%
SPXS240719P000160002024-01-05 4:43PM EDT16.004.504.906.750.00-320.00%
SPXS240719P000170002024-01-03 12:42PM EDT17.005.555.757.700.00--50.00%
SPXS240719P000180002024-04-16 12:39PM EDT18.008.458.4510.500.00-448242.58%
SPXS240719P000190002024-01-04 12:26PM EDT19.007.457.659.700.00-143550.00%
SPXS240719P000200002023-12-18 12:36PM EDT20.008.657.609.150.00--20.00%
SPXS240719P000210002024-01-02 1:34PM EDT21.0010.009.4511.350.00--5200.00%