Direxion Daily Semiconductor Bull 3X Shares (SOXL)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240524C00016000 | 2024-04-25 2:34PM EDT | 16.00 | 21.50 | 27.05 | 31.90 | 0.00 | - | - | 4 | 352.34% |
| SOXL240524C00017000 | 2024-05-06 10:10AM EDT | 17.00 | 23.77 | 26.25 | 30.45 | 0.00 | - | 4 | 4 | 702.34% |
| SOXL240524C00018000 | 2024-05-14 2:51PM EDT | 18.00 | 25.20 | 25.00 | 29.85 | 0.00 | - | 1 | 2 | 271.88% |
| SOXL240524C00023000 | 2024-05-01 1:21PM EDT | 23.00 | 11.45 | 20.00 | 24.90 | 0.00 | - | - | 2 | 224.22% |
| SOXL240524C00025000 | 2024-04-22 3:11PM EDT | 25.00 | 8.71 | 18.30 | 22.95 | 0.00 | - | 32 | 30 | 255.86% |
| SOXL240524C00026000 | 2024-05-17 1:52PM EDT | 26.00 | 19.30 | 17.10 | 21.95 | +8.90 | +85.58% | 1 | 5 | 216.41% |
| SOXL240524C00027000 | 2024-05-03 10:02AM EDT | 27.00 | 12.50 | 16.30 | 21.00 | 0.00 | - | 1 | 11 | 232.42% |
| SOXL240524C00028000 | 2024-05-10 10:03AM EDT | 28.00 | 13.90 | 15.10 | 20.00 | 0.00 | - | 6 | 31 | 197.66% |
| SOXL240524C00029000 | 2024-05-03 11:57AM EDT | 29.00 | 10.68 | 14.10 | 18.80 | 0.00 | - | 3 | 99 | 153.91% |
| SOXL240524C00030000 | 2024-05-16 2:59PM EDT | 30.00 | 16.00 | 14.00 | 18.00 | -1.10 | -6.43% | 1 | 166 | 237.89% |
| SOXL240524C00031000 | 2024-05-16 1:39PM EDT | 31.00 | 16.45 | 12.20 | 16.50 | 0.00 | - | 5 | 28 | 343.36% |
| SOXL240524C00031500 | 2024-05-08 9:51AM EDT | 31.50 | 9.00 | 11.60 | 16.50 | 0.00 | - | 3 | 54 | 155.47% |
| SOXL240524C00032000 | 2024-05-17 3:20PM EDT | 32.00 | 13.60 | 11.10 | 15.95 | +2.55 | +23.08% | 1 | 7 | 144.92% |
| SOXL240524C00032500 | 2024-05-16 9:37AM EDT | 32.50 | 14.40 | 10.75 | 15.50 | 0.00 | - | 3 | 145 | 157.23% |
| SOXL240524C00033000 | 2024-05-17 3:58PM EDT | 33.00 | 12.52 | 11.50 | 14.80 | -1.73 | -12.14% | 16 | 177 | 208.11% |
| SOXL240524C00033500 | 2024-05-17 3:21PM EDT | 33.50 | 12.25 | 11.60 | 14.30 | -1.17 | -8.72% | 8 | 47 | 224.81% |
| SOXL240524C00034000 | 2024-05-17 11:44AM EDT | 34.00 | 12.17 | 9.05 | 14.00 | -1.13 | -8.50% | 10 | 149 | 123.44% |
| SOXL240524C00035000 | 2024-05-17 3:49PM EDT | 35.00 | 10.61 | 9.75 | 12.55 | -0.69 | -6.11% | 51 | 422 | 179.39% |
| SOXL240524C00036000 | 2024-05-17 2:38PM EDT | 36.00 | 9.32 | 7.40 | 11.55 | -2.30 | -19.79% | 43 | 279 | 93.36% |
| SOXL240524C00036500 | 2024-05-16 10:32AM EDT | 36.50 | 9.46 | 7.05 | 10.05 | -1.43 | -13.13% | 20 | 133 | 185.74% |
| SOXL240524C00037000 | 2024-05-17 3:54PM EDT | 37.00 | 8.76 | 6.60 | 10.60 | -0.87 | -9.03% | 116 | 323 | 103.13% |
| SOXL240524C00037500 | 2024-05-17 11:45AM EDT | 37.50 | 8.85 | 6.20 | 10.15 | -1.69 | -16.03% | 5 | 83 | 106.06% |
| SOXL240524C00038000 | 2024-05-17 3:54PM EDT | 38.00 | 7.80 | 6.35 | 9.70 | -1.08 | -12.16% | 56 | 701 | 129.30% |
| SOXL240524C00038500 | 2024-05-17 3:59PM EDT | 38.50 | 6.90 | 5.05 | 9.25 | -1.68 | -19.58% | 5 | 64 | 92.38% |
| SOXL240524C00039000 | 2024-05-17 3:11PM EDT | 39.00 | 6.73 | 4.70 | 6.95 | -1.00 | -12.94% | 380 | 849 | 111.04% |
| SOXL240524C00039500 | 2024-05-17 2:23PM EDT | 39.50 | 5.50 | 4.35 | 7.35 | -1.50 | -21.43% | 63 | 125 | 157.03% |
| SOXL240524C00040000 | 2024-05-17 3:58PM EDT | 40.00 | 5.84 | 5.00 | 6.45 | -0.93 | -13.74% | 296 | 1,840 | 82.23% |
| SOXL240524C00041000 | 2024-05-17 3:53PM EDT | 41.00 | 5.15 | 4.80 | 5.90 | -1.00 | -16.26% | 100 | 922 | 108.01% |
| SOXL240524C00041500 | 2024-05-17 2:49PM EDT | 41.50 | 4.74 | 3.40 | 4.80 | -1.36 | -22.30% | 39 | 451 | 55.47% |
| SOXL240524C00042000 | 2024-05-17 3:56PM EDT | 42.00 | 4.20 | 3.05 | 5.30 | -1.06 | -20.15% | 613 | 1,196 | 84.57% |
| SOXL240524C00042500 | 2024-05-17 3:53PM EDT | 42.50 | 3.94 | 3.25 | 4.10 | -0.78 | -16.53% | 112 | 1,124 | 77.44% |
| SOXL240524C00043000 | 2024-05-17 3:55PM EDT | 43.00 | 3.68 | 3.55 | 3.75 | -0.87 | -19.12% | 486 | 820 | 92.19% |
| SOXL240524C00043500 | 2024-05-17 3:58PM EDT | 43.50 | 3.30 | 2.99 | 3.45 | -0.89 | -21.24% | 124 | 294 | 87.11% |
| SOXL240524C00044000 | 2024-05-17 3:59PM EDT | 44.00 | 3.02 | 2.21 | 3.15 | -0.43 | -12.46% | 624 | 1,129 | 76.95% |
| SOXL240524C00044500 | 2024-05-17 3:29PM EDT | 44.50 | 2.74 | 2.58 | 2.89 | -0.81 | -22.82% | 7,139 | 637 | 90.92% |
| SOXL240524C00045000 | 2024-05-17 3:59PM EDT | 45.00 | 2.49 | 2.00 | 2.53 | -0.66 | -20.95% | 1,571 | 2,019 | 82.52% |
| SOXL240524C00045500 | 2024-05-17 3:58PM EDT | 45.50 | 2.33 | 2.21 | 2.35 | -0.55 | -19.10% | 1,004 | 586 | 92.87% |
| SOXL240524C00046000 | 2024-05-17 3:59PM EDT | 46.00 | 2.04 | 1.95 | 2.24 | -0.56 | -21.54% | 2,292 | 1,470 | 94.43% |
| SOXL240524C00046500 | 2024-05-17 3:56PM EDT | 46.50 | 1.77 | 1.67 | 2.00 | -0.64 | -26.56% | 614 | 692 | 92.38% |
| SOXL240524C00047000 | 2024-05-17 3:59PM EDT | 47.00 | 1.62 | 1.55 | 1.85 | -0.60 | -27.03% | 3,025 | 1,593 | 94.73% |
| SOXL240524C00047500 | 2024-05-17 3:59PM EDT | 47.50 | 1.35 | 1.17 | 1.65 | -0.65 | -32.50% | 1,234 | 453 | 90.04% |
| SOXL240524C00048000 | 2024-05-17 3:59PM EDT | 48.00 | 1.26 | 1.22 | 1.38 | -0.47 | -27.17% | 2,408 | 1,732 | 92.19% |
| SOXL240524C00048500 | 2024-05-17 3:57PM EDT | 48.50 | 1.09 | 1.06 | 1.31 | -0.49 | -31.01% | 244 | 300 | 93.65% |
| SOXL240524C00049000 | 2024-05-17 3:58PM EDT | 49.00 | 0.98 | 0.96 | 1.10 | -0.42 | -30.00% | 1,000 | 978 | 92.72% |
| SOXL240524C00049500 | 2024-05-17 3:48PM EDT | 49.50 | 0.88 | 0.74 | 1.01 | -0.43 | -32.82% | 88 | 245 | 91.11% |
| SOXL240524C00050000 | 2024-05-17 3:59PM EDT | 50.00 | 0.79 | 0.75 | 0.82 | -0.34 | -30.09% | 3,018 | 3,246 | 91.99% |
| SOXL240524C00050500 | 2024-05-17 3:37PM EDT | 50.50 | 0.69 | 0.62 | 0.96 | -0.32 | -31.68% | 222 | 140 | 97.36% |
| SOXL240524C00051000 | 2024-05-17 3:53PM EDT | 51.00 | 0.62 | 0.52 | 0.85 | -0.28 | -31.11% | 549 | 1,068 | 96.68% |
| SOXL240524C00051500 | 2024-05-17 3:56PM EDT | 51.50 | 0.54 | 0.31 | 0.92 | -0.28 | -34.15% | 254 | 150 | 97.46% |
| SOXL240524C00052000 | 2024-05-17 3:57PM EDT | 52.00 | 0.44 | 0.30 | 0.49 | -0.28 | -38.89% | 1,109 | 915 | 87.99% |
| SOXL240524C00052500 | 2024-05-17 3:57PM EDT | 52.50 | 0.34 | 0.04 | 0.43 | -0.35 | -50.72% | 232 | 471 | 79.49% |
| SOXL240524C00053000 | 2024-05-17 3:49PM EDT | 53.00 | 0.32 | 0.30 | 0.34 | -0.24 | -42.86% | 785 | 755 | 90.43% |
| SOXL240524C00054000 | 2024-05-17 3:54PM EDT | 54.00 | 0.26 | 0.25 | 0.45 | -0.18 | -40.91% | 327 | 645 | 100.39% |
| SOXL240524C00055000 | 2024-05-17 3:59PM EDT | 55.00 | 0.20 | 0.10 | 0.27 | -0.16 | -44.44% | 255 | 1,496 | 92.19% |
| SOXL240524C00056000 | 2024-05-17 3:49PM EDT | 56.00 | 0.15 | 0.05 | 0.15 | -0.14 | -48.28% | 254 | 188 | 87.11% |
| SOXL240524C00057000 | 2024-05-17 3:52PM EDT | 57.00 | 0.12 | 0.05 | 0.14 | -0.10 | -45.45% | 91 | 343 | 91.80% |
| SOXL240524C00060000 | 2024-05-17 3:15PM EDT | 60.00 | 0.07 | 0.06 | 0.12 | -0.05 | -41.67% | 714 | 749 | 107.03% |
| SOXL240524C00065000 | 2024-05-17 3:37PM EDT | 65.00 | 0.03 | 0.00 | 0.10 | -0.05 | -62.50% | 37 | 77 | 120.31% |
| SOXL240524C00070000 | 2024-05-17 3:56PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 187 | 240 | 121.88% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240524P00016000 | 2024-05-17 12:41PM EDT | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 16 | 275.00% |
| SOXL240524P00017000 | 2024-05-14 1:20PM EDT | 17.00 | 0.01 | 0.00 | 1.47 | 0.00 | - | 1 | 4 | 516.02% |
| SOXL240524P00018000 | 2024-05-14 11:52AM EDT | 18.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 110 | 111 | 530.47% |
| SOXL240524P00019000 | 2024-05-07 3:49PM EDT | 19.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 2 | 63 | 503.52% |
| SOXL240524P00020000 | 2024-05-17 1:55PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 211 | 159 | 206.25% |
| SOXL240524P00021000 | 2024-05-17 9:30AM EDT | 21.00 | 0.01 | 0.00 | 1.47 | 0.00 | - | 6 | 101 | 417.58% |
| SOXL240524P00022000 | 2024-05-17 11:30AM EDT | 22.00 | 0.01 | 0.00 | 1.67 | -0.01 | -50.00% | 53 | 37 | 409.77% |
| SOXL240524P00023000 | 2024-05-17 9:57AM EDT | 23.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 5 | 159 | 193.75% |
| SOXL240524P00024000 | 2024-05-16 1:45PM EDT | 24.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 1 | 67 | 396.09% |
| SOXL240524P00025000 | 2024-05-16 3:44PM EDT | 25.00 | 0.02 | 0.00 | 1.68 | 0.00 | - | 3 | 142 | 349.61% |
| SOXL240524P00026000 | 2024-05-16 11:23AM EDT | 26.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 1 | 125 | 355.86% |
| SOXL240524P00027000 | 2024-05-16 12:09PM EDT | 27.00 | 0.03 | 0.00 | 0.73 | 0.00 | - | 86 | 444 | 252.34% |
| SOXL240524P00028000 | 2024-05-17 10:45AM EDT | 28.00 | 0.03 | 0.01 | 0.30 | +0.01 | +50.00% | 11 | 240 | 198.83% |
| SOXL240524P00029000 | 2024-05-15 3:32PM EDT | 29.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 13 | 139 | 185.16% |
| SOXL240524P00030000 | 2024-05-17 3:32PM EDT | 30.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 60 | 1,016 | 133.59% |
| SOXL240524P00031000 | 2024-05-17 10:41AM EDT | 31.00 | 0.04 | 0.00 | 0.06 | +0.01 | +33.33% | 2 | 200 | 124.22% |
| SOXL240524P00031500 | 2024-05-15 3:55PM EDT | 31.50 | 0.04 | 0.00 | 0.34 | -0.01 | -20.00% | 1 | 92 | 159.57% |
| SOXL240524P00032000 | 2024-05-17 2:39PM EDT | 32.00 | 0.04 | 0.01 | 0.76 | -0.01 | -20.00% | 162 | 513 | 185.16% |
| SOXL240524P00032500 | 2024-05-17 11:49AM EDT | 32.50 | 0.07 | 0.00 | 0.47 | +0.02 | +40.00% | 63 | 251 | 158.59% |
| SOXL240524P00033000 | 2024-05-17 3:45PM EDT | 33.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 40 | 419 | 114.06% |
| SOXL240524P00033500 | 2024-05-17 10:31AM EDT | 33.50 | 0.05 | 0.02 | 0.39 | -0.01 | -16.67% | 250 | 201 | 142.58% |
| SOXL240524P00034000 | 2024-05-17 3:46PM EDT | 34.00 | 0.06 | 0.05 | 0.18 | -0.01 | -14.29% | 70 | 931 | 121.48% |
| SOXL240524P00035000 | 2024-05-17 3:45PM EDT | 35.00 | 0.07 | 0.06 | 0.18 | +0.01 | +16.67% | 274 | 1,136 | 112.11% |
| SOXL240524P00036000 | 2024-05-17 3:30PM EDT | 36.00 | 0.09 | 0.09 | 0.14 | -0.01 | -10.00% | 207 | 565 | 101.17% |
| SOXL240524P00036500 | 2024-05-17 3:34PM EDT | 36.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 99 | 175 | 88.67% |
| SOXL240524P00037000 | 2024-05-17 3:54PM EDT | 37.00 | 0.15 | 0.05 | 0.18 | +0.01 | +7.14% | 486 | 578 | 91.41% |
| SOXL240524P00037500 | 2024-05-17 3:57PM EDT | 37.50 | 0.17 | 0.11 | 0.20 | +0.01 | +6.25% | 144 | 285 | 92.19% |
| SOXL240524P00038000 | 2024-05-17 3:59PM EDT | 38.00 | 0.20 | 0.09 | 0.42 | -0.01 | -4.76% | 325 | 598 | 98.44% |
| SOXL240524P00038500 | 2024-05-17 3:57PM EDT | 38.50 | 0.28 | 0.00 | 0.34 | +0.04 | +16.67% | 1,378 | 160 | 83.79% |
| SOXL240524P00039000 | 2024-05-17 3:59PM EDT | 39.00 | 0.31 | 0.19 | 0.36 | +0.01 | +3.33% | 1,415 | 883 | 89.26% |
| SOXL240524P00039500 | 2024-05-17 3:57PM EDT | 39.50 | 0.39 | 0.19 | 0.40 | +0.05 | +14.71% | 234 | 297 | 85.55% |
| SOXL240524P00040000 | 2024-05-17 3:58PM EDT | 40.00 | 0.44 | 0.40 | 0.50 | +0.03 | +7.32% | 1,931 | 1,550 | 91.50% |
| SOXL240524P00041000 | 2024-05-17 3:59PM EDT | 41.00 | 0.65 | 0.60 | 0.64 | +0.08 | +14.04% | 1,436 | 1,180 | 89.65% |
| SOXL240524P00041500 | 2024-05-17 3:24PM EDT | 41.50 | 0.70 | 0.40 | 0.82 | +0.04 | +6.06% | 224 | 312 | 82.52% |
| SOXL240524P00042000 | 2024-05-17 3:58PM EDT | 42.00 | 0.91 | 0.40 | 1.00 | +0.11 | +13.75% | 1,794 | 1,384 | 80.66% |
| SOXL240524P00042500 | 2024-05-17 3:59PM EDT | 42.50 | 1.05 | 0.93 | 1.07 | +0.13 | +14.13% | 245 | 847 | 88.48% |
| SOXL240524P00043000 | 2024-05-17 3:58PM EDT | 43.00 | 1.25 | 1.10 | 1.24 | +0.20 | +19.05% | 1,085 | 1,165 | 88.57% |
| SOXL240524P00043500 | 2024-05-17 3:48PM EDT | 43.50 | 1.35 | 1.28 | 1.50 | +0.15 | +12.50% | 303 | 146 | 90.14% |
| SOXL240524P00044000 | 2024-05-17 3:59PM EDT | 44.00 | 1.59 | 1.39 | 1.75 | +0.20 | +14.39% | 402 | 1,186 | 89.16% |
| SOXL240524P00044500 | 2024-05-17 3:59PM EDT | 44.50 | 1.81 | 1.60 | 2.02 | +0.23 | +14.56% | 219 | 134 | 89.94% |
| SOXL240524P00045000 | 2024-05-17 3:59PM EDT | 45.00 | 2.03 | 1.85 | 2.16 | +0.22 | +12.15% | 840 | 597 | 88.09% |
| SOXL240524P00045500 | 2024-05-17 3:58PM EDT | 45.50 | 2.34 | 1.94 | 2.50 | +0.33 | +16.42% | 213 | 245 | 86.43% |
| SOXL240524P00046000 | 2024-05-17 3:58PM EDT | 46.00 | 2.62 | 2.49 | 2.64 | +0.38 | +16.96% | 503 | 357 | 89.26% |
| SOXL240524P00046500 | 2024-05-17 3:28PM EDT | 46.50 | 2.80 | 2.27 | 2.98 | +0.28 | +11.11% | 275 | 146 | 79.88% |
| SOXL240524P00047000 | 2024-05-17 3:59PM EDT | 47.00 | 2.90 | 2.90 | 3.45 | +0.09 | +3.20% | 400 | 339 | 89.65% |
| SOXL240524P00047500 | 2024-05-17 1:45PM EDT | 47.50 | 3.95 | 2.69 | 5.55 | +1.20 | +43.64% | 39 | 109 | 115.14% |
| SOXL240524P00048000 | 2024-05-17 3:55PM EDT | 48.00 | 3.85 | 3.00 | 5.55 | +0.45 | +13.24% | 176 | 97 | 108.01% |
| SOXL240524P00048500 | 2024-05-17 2:24PM EDT | 48.50 | 4.12 | 2.42 | 5.65 | +0.78 | +23.35% | 11 | 30 | 82.42% |
| SOXL240524P00049000 | 2024-05-17 3:42PM EDT | 49.00 | 4.46 | 2.95 | 5.65 | +0.56 | +14.36% | 6 | 82 | 77.05% |
| SOXL240524P00049500 | 2024-05-17 12:25PM EDT | 49.50 | 4.55 | 4.50 | 5.75 | +0.45 | +10.98% | 15 | 35 | 98.24% |
| SOXL240524P00050000 | 2024-05-17 3:57PM EDT | 50.00 | 5.41 | 3.55 | 6.40 | +0.66 | +13.89% | 82 | 453 | 69.14% |
| SOXL240524P00050500 | 2024-05-17 3:02PM EDT | 50.50 | 5.80 | 5.65 | 6.80 | +1.30 | +28.89% | 5 | 31 | 113.97% |
| SOXL240524P00051000 | 2024-05-16 1:24PM EDT | 51.00 | 4.95 | 4.50 | 8.10 | 0.00 | - | 2 | 25 | 97.56% |
| SOXL240524P00052000 | 2024-05-17 9:39AM EDT | 52.00 | 5.50 | 6.40 | 9.15 | +0.19 | +3.58% | 1 | 28 | 131.93% |
| SOXL240524P00052500 | 2024-05-16 1:21PM EDT | 52.50 | 5.95 | 5.65 | 9.60 | 0.00 | - | 6 | 5 | 100.88% |
| SOXL240524P00053000 | 2024-05-17 1:35PM EDT | 53.00 | 7.90 | 7.60 | 9.95 | -12.57 | -61.41% | 1 | 6 | 141.60% |
| SOXL240524P00054000 | 2024-05-17 10:45AM EDT | 54.00 | 7.65 | 7.85 | 10.70 | +0.65 | +9.29% | 1 | 15 | 122.85% |
| SOXL240524P00055000 | 2024-05-17 11:10AM EDT | 55.00 | 8.85 | 8.10 | 11.90 | +0.85 | +10.63% | 6 | 1 | 111.82% |
| SOXL240524P00056000 | 2024-04-29 1:25PM EDT | 56.00 | 15.80 | 9.05 | 12.85 | 0.00 | - | 8 | 2 | 114.84% |
| SOXL240524P00060000 | 2024-04-17 12:10PM EDT | 60.00 | 22.59 | 12.25 | 16.90 | 0.00 | - | 10 | 1 | 258.11% |
| SOXL240524P00065000 | 2024-04-09 12:12PM EDT | 65.00 | 21.10 | 22.70 | 27.50 | 0.00 | - | - | 0 | 438.14% |
© 2024 Yahoo. Todos los derechos reservados.