La bourse ferme dans 4 h 30 min
CAC 40
7 509,78 -20,94 (-0,28 %) Euro Stoxx 50
4 917,34 +14,74 (+0,30 %) Dow Jones
39 164,06 +36,26 (+0,09 %) EUR/USD
1,0712 +0,0003 (+0,03 %) Gold future
2 346,60 +10,00 (+0,43 %) Bitcoin EUR
57 415,41 +390,25 (+0,68 %)
Direxion Daily S&P 500 Bear 3X Shares (SPXS)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS260116C00001000 | 2024-06-04 10:38AM EDT | 1.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXS260116C00002000 | 2024-05-01 3:05PM EDT | 2.00 | 7.50 | 4.50 | 8.35 | 0.00 | - | 3 | 0 | 139.06% |
| SPXS260116C00003000 | 2024-06-25 3:58PM EDT | 3.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXS260116C00004000 | 2024-05-20 11:03AM EDT | 4.00 | 4.60 | 1.50 | 6.50 | 0.00 | - | 1 | 2 | 50.59% |
| SPXS260116C00005000 | 2024-06-24 10:30AM EDT | 5.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| SPXS260116C00006000 | 2024-06-24 11:05AM EDT | 6.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 442 | 0.00% |
| SPXS260116C00007000 | 2024-06-25 2:44PM EDT | 7.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 8 | 111 | 0.00% |
| SPXS260116C00008000 | 2024-06-27 3:47PM EDT | 8.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.78% |
| SPXS260116C00009000 | 2024-06-26 1:24PM EDT | 9.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPXS260116C00010000 | 2024-06-27 3:09PM EDT | 10.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1,053 | 6.25% |
| SPXS260116C00011000 | 2024-06-26 3:02PM EDT | 11.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 191 | 6.25% |
| SPXS260116C00012000 | 2024-06-26 2:01PM EDT | 12.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPXS260116C00013000 | 2024-06-25 10:43AM EDT | 13.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPXS260116C00014000 | 2024-06-20 11:25AM EDT | 14.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 815 | 0 | 12.50% |
| SPXS260116C00015000 | 2024-06-26 3:31PM EDT | 15.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXS260116C00016000 | 2024-06-24 1:35PM EDT | 16.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| SPXS260116C00017000 | 2024-06-27 3:47PM EDT | 17.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 12.50% |
| SPXS260116C00018000 | 2024-05-30 10:53AM EDT | 18.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPXS260116C00019000 | 2024-06-13 9:30AM EDT | 19.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXS260116C00020000 | 2024-06-05 12:10PM EDT | 20.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| SPXS260116C00021000 | 2024-04-15 3:51PM EDT | 21.00 | 1.45 | 0.80 | 1.56 | 0.00 | - | 1 | 14 | 85.74% |
| SPXS260116C00022000 | 2024-06-14 10:52AM EDT | 22.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 25.00% |
| SPXS260116C00023000 | 2024-06-24 12:03PM EDT | 23.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 25.00% |
| SPXS260116C00024000 | 2024-06-25 12:46PM EDT | 24.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 25.00% |
| SPXS260116C00025000 | 2024-06-14 10:35AM EDT | 25.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXS260116C00030000 | 2024-06-24 12:46PM EDT | 30.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 33 | 7,792 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS260116P00003000 | 2024-04-16 12:28PM EDT | 3.00 | 0.08 | 0.00 | 1.37 | 0.00 | - | 1 | 2 | 99.41% |
| SPXS260116P00004000 | 2024-05-28 9:36AM EDT | 4.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| SPXS260116P00005000 | 2024-06-18 10:16AM EDT | 5.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXS260116P00006000 | 2024-06-14 10:56AM EDT | 6.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| SPXS260116P00007000 | 2024-06-27 11:33AM EDT | 7.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5 | 222 | 3.13% |
| SPXS260116P00008000 | 2024-06-14 10:30AM EDT | 8.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 0.00% |
| SPXS260116P00009000 | 2024-06-24 9:41AM EDT | 9.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 461 | 0.00% |
| SPXS260116P00010000 | 2024-06-07 10:40AM EDT | 10.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 100 | 446 | 0.00% |
| SPXS260116P00011000 | 2024-06-21 12:58PM EDT | 11.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 7 | 71 | 0.00% |
| SPXS260116P00012000 | 2024-05-13 2:14PM EDT | 12.00 | 4.60 | 3.65 | 7.50 | 0.00 | - | 2 | 49 | 63.09% |
| SPXS260116P00013000 | 2024-05-22 11:46AM EDT | 13.00 | 5.66 | 3.50 | 8.40 | 0.00 | - | 6 | 6 | 50.00% |
| SPXS260116P00014000 | 2024-02-05 11:50AM EDT | 14.00 | 5.40 | 6.10 | 6.45 | 0.00 | - | 1 | 11 | 35.55% |
| SPXS260116P00016000 | 2024-03-13 10:31AM EDT | 16.00 | 8.14 | 6.80 | 9.15 | 0.00 | - | - | 1 | 65.67% |
| SPXS260116P00017000 | 2024-03-04 3:18PM EDT | 17.00 | 9.25 | 8.90 | 9.15 | 0.00 | - | 1 | 6 | 0.00% |
| SPXS260116P00018000 | 2024-05-29 10:25AM EDT | 18.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXS260116P00019000 | 2023-12-14 10:48AM EDT | 19.00 | 9.31 | 7.90 | 9.75 | 0.00 | - | - | 1 | 0.00% |
| SPXS260116P00020000 | 2024-05-31 11:05AM EDT | 20.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXS260116P00021000 | 2024-01-30 10:43AM EDT | 21.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SPXS260116P00022000 | 2024-06-05 3:03PM EDT | 22.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXS260116P00024000 | 2024-02-22 3:47PM EDT | 24.00 | 14.85 | 13.10 | 18.00 | 0.00 | - | 1 | 1 | 106.59% |
| SPXS260116P00030000 | 2024-01-18 11:04AM EDT | 30.00 | 19.00 | 18.25 | 22.50 | 0.00 | - | 2 | 1 | 65.92% |
