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 comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240614C00020000 | 2024-05-17 3:31PM EDT | 20.00 | 25.82 | 26.00 | 30.70 | 0.00 | - | 6 | 7 | 449.02% |
| SOXL240614C00027000 | 2024-05-06 11:18AM EDT | 27.00 | 14.20 | 19.00 | 23.75 | 0.00 | - | - | 1 | 325.59% |
| SOXL240614C00029000 | 2024-05-23 12:33PM EDT | 29.00 | 21.90 | 17.00 | 21.85 | 0.00 | - | - | 8 | 300.78% |
| SOXL240614C00029500 | 2024-05-23 9:40AM EDT | 29.50 | 21.60 | 16.50 | 21.25 | 0.00 | - | - | 2 | 288.38% |
| SOXL240614C00030000 | 2024-05-31 2:09PM EDT | 30.00 | 15.55 | 16.00 | 20.75 | -6.84 | -30.55% | 30 | 30 | 281.35% |
| SOXL240614C00030500 | 2024-05-06 9:37AM EDT | 30.50 | 10.75 | 15.50 | 20.20 | 0.00 | - | - | 1 | 271.88% |
| SOXL240614C00031000 | 2024-05-17 3:47PM EDT | 31.00 | 15.20 | 15.00 | 19.85 | 0.00 | - | 5 | 6 | 272.46% |
| SOXL240614C00031500 | 2024-05-28 2:36PM EDT | 31.50 | 21.80 | 14.50 | 19.25 | 0.00 | - | 1 | 1 | 260.74% |
| SOXL240614C00032000 | 2024-05-28 10:16AM EDT | 32.00 | 21.07 | 14.00 | 18.75 | 0.00 | - | 2 | 16 | 254.10% |
| SOXL240614C00032500 | 2024-05-23 3:39PM EDT | 32.50 | 16.15 | 13.50 | 18.25 | 0.00 | - | 1 | 4 | 247.56% |
| SOXL240614C00033000 | 2024-05-23 3:46PM EDT | 33.00 | 16.00 | 13.00 | 17.75 | 0.00 | - | 10 | 38 | 241.11% |
| SOXL240614C00033500 | 2024-05-06 9:57AM EDT | 33.50 | 9.05 | 12.55 | 17.30 | 0.00 | - | - | 6 | 236.91% |
| SOXL240614C00034000 | 2024-05-31 3:40PM EDT | 34.00 | 13.65 | 12.05 | 16.70 | +5.75 | +72.78% | 1 | 26 | 226.17% |
| SOXL240614C00034500 | 2024-05-09 12:21PM EDT | 34.50 | 7.55 | 12.00 | 16.45 | 0.00 | - | 6 | 6 | 100.78% |
| SOXL240614C00035000 | 2024-05-31 11:19AM EDT | 35.00 | 11.40 | 11.50 | 16.00 | -4.74 | -29.37% | 1 | 36 | 100.39% |
| SOXL240614C00035500 | 2024-05-14 2:14PM EDT | 35.50 | 8.80 | 12.30 | 16.00 | 0.00 | - | 2 | 5 | 159.38% |
| SOXL240614C00036000 | 2024-05-30 3:07PM EDT | 36.00 | 15.10 | 12.45 | 15.50 | 0.00 | - | 2 | 47 | 170.02% |
| SOXL240614C00036500 | 2024-05-28 10:59AM EDT | 36.50 | 17.67 | 12.00 | 15.00 | 0.00 | - | 1 | 30 | 165.82% |
| SOXL240614C00037000 | 2024-05-31 2:23PM EDT | 37.00 | 9.30 | 9.90 | 14.40 | -4.70 | -33.57% | 5 | 12 | 117.29% |
| SOXL240614C00037500 | 2024-05-31 12:39PM EDT | 37.50 | 8.10 | 11.05 | 14.00 | -5.40 | -40.00% | 3 | 6 | 156.25% |
| SOXL240614C00038000 | 2024-05-31 2:43PM EDT | 38.00 | 8.65 | 10.65 | 13.15 | -4.63 | -34.86% | 3 | 89 | 145.61% |
| SOXL240614C00038500 | 2024-05-31 10:40AM EDT | 38.50 | 8.60 | 9.85 | 12.40 | -4.86 | -36.11% | 6 | 7 | 128.32% |
| SOXL240614C00039000 | 2024-05-31 3:03PM EDT | 39.00 | 7.70 | 9.35 | 11.90 | -4.49 | -36.83% | 9 | 66 | 123.44% |
| SOXL240614C00039500 | 2024-05-31 3:46PM EDT | 39.50 | 9.05 | 8.95 | 11.50 | -2.75 | -23.31% | 58 | 54 | 122.95% |
| SOXL240614C00040000 | 2024-05-31 3:21PM EDT | 40.00 | 7.69 | 7.05 | 11.05 | -2.19 | -22.17% | 69 | 87 | 86.23% |
| SOXL240614C00040500 | 2024-05-31 10:48AM EDT | 40.50 | 5.99 | 8.05 | 10.60 | -4.81 | -44.54% | 31 | 20 | 117.29% |
| SOXL240614C00041000 | 2024-05-31 3:05PM EDT | 41.00 | 7.15 | 6.35 | 10.20 | -1.85 | -20.56% | 58 | 187 | 89.26% |
| SOXL240614C00042000 | 2024-05-31 3:53PM EDT | 42.00 | 7.37 | 7.30 | 8.40 | -1.33 | -15.29% | 56 | 161 | 103.42% |
| SOXL240614C00043000 | 2024-05-31 2:06PM EDT | 43.00 | 4.55 | 6.50 | 8.85 | -3.75 | -45.18% | 159 | 440 | 121.09% |
| SOXL240614C00044000 | 2024-05-31 2:09PM EDT | 44.00 | 3.93 | 5.80 | 7.35 | -3.82 | -49.29% | 71 | 339 | 106.79% |
| SOXL240614C00045000 | 2024-05-31 3:56PM EDT | 45.00 | 5.10 | 4.45 | 6.05 | -1.45 | -22.14% | 360 | 302 | 85.84% |
| SOXL240614C00045500 | 2024-05-31 3:51PM EDT | 45.50 | 4.57 | 3.85 | 5.25 | -1.23 | -21.21% | 299 | 14 | 74.41% |
| SOXL240614C00046000 | 2024-05-31 3:49PM EDT | 46.00 | 4.45 | 3.55 | 4.75 | -1.20 | -21.24% | 1,284 | 554 | 71.97% |
| SOXL240614C00046500 | 2024-05-31 3:52PM EDT | 46.50 | 4.20 | 4.25 | 4.65 | -0.95 | -18.45% | 360 | 67 | 88.96% |
| SOXL240614C00047000 | 2024-05-31 3:40PM EDT | 47.00 | 3.80 | 3.35 | 5.80 | -0.97 | -20.34% | 176 | 216 | 99.95% |
| SOXL240614C00047500 | 2024-05-31 3:40PM EDT | 47.50 | 3.10 | 2.95 | 4.15 | -1.35 | -30.34% | 177 | 69 | 79.30% |
| SOXL240614C00048000 | 2024-05-31 3:56PM EDT | 48.00 | 3.55 | 3.40 | 3.65 | -0.80 | -18.39% | 849 | 191 | 85.45% |
| SOXL240614C00048500 | 2024-05-31 3:59PM EDT | 48.50 | 3.25 | 3.20 | 3.40 | -1.35 | -29.35% | 51 | 24 | 85.94% |
| SOXL240614C00049000 | 2024-05-31 3:41PM EDT | 49.00 | 2.40 | 2.84 | 3.35 | -1.13 | -32.01% | 319 | 98 | 86.57% |
| SOXL240614C00049500 | 2024-05-31 3:43PM EDT | 49.50 | 2.66 | 2.69 | 3.10 | -1.13 | -29.82% | 27 | 69 | 87.01% |
| SOXL240614C00050000 | 2024-05-31 3:58PM EDT | 50.00 | 2.31 | 2.19 | 2.70 | -1.16 | -33.43% | 669 | 701 | 80.57% |
| SOXL240614C00050500 | 2024-05-31 3:48PM EDT | 50.50 | 2.40 | 1.98 | 3.50 | -1.20 | -33.33% | 361 | 95 | 93.51% |
| SOXL240614C00051000 | 2024-05-31 3:58PM EDT | 51.00 | 2.10 | 2.03 | 2.63 | -0.80 | -27.59% | 1,290 | 409 | 87.50% |
| SOXL240614C00051500 | 2024-05-31 3:48PM EDT | 51.50 | 1.75 | 1.89 | 4.00 | -0.90 | -33.96% | 852 | 346 | 108.74% |
| SOXL240614C00052000 | 2024-05-31 3:59PM EDT | 52.00 | 1.78 | 1.74 | 2.00 | -0.82 | -31.54% | 17,091 | 447 | 84.08% |
| SOXL240614C00053000 | 2024-05-31 3:58PM EDT | 53.00 | 1.55 | 1.27 | 2.50 | -0.75 | -32.61% | 189 | 106 | 92.82% |
| SOXL240614C00054000 | 2024-05-31 3:59PM EDT | 54.00 | 1.25 | 1.06 | 1.30 | -0.63 | -33.51% | 685 | 419 | 79.49% |
| SOXL240614C00055000 | 2024-05-31 3:55PM EDT | 55.00 | 1.01 | 0.83 | 1.10 | -0.66 | -39.52% | 524 | 364 | 79.20% |
| SOXL240614C00056000 | 2024-05-31 3:08PM EDT | 56.00 | 0.53 | 0.40 | 0.98 | -0.97 | -64.67% | 355 | 254 | 75.39% |
| SOXL240614C00057000 | 2024-05-31 3:56PM EDT | 57.00 | 0.70 | 0.65 | 0.98 | -0.50 | -41.67% | 560 | 14,470 | 86.04% |
| SOXL240614C00058000 | 2024-05-31 3:59PM EDT | 58.00 | 0.56 | 0.53 | 0.81 | -0.42 | -42.86% | 180 | 148 | 85.84% |
| SOXL240614C00059000 | 2024-05-31 3:49PM EDT | 59.00 | 0.41 | 0.42 | 0.87 | -0.29 | -41.43% | 153 | 116 | 90.04% |
| SOXL240614C00060000 | 2024-05-31 3:59PM EDT | 60.00 | 0.35 | 0.19 | 0.51 | -0.30 | -46.15% | 491 | 553 | 80.08% |
| SOXL240614C00065000 | 2024-05-31 2:16PM EDT | 65.00 | 0.08 | 0.08 | 0.22 | -0.16 | -66.67% | 68 | 721 | 84.77% |
| SOXL240614C00070000 | 2024-05-30 3:48PM EDT | 70.00 | 0.02 | 0.02 | 0.13 | -0.07 | -77.78% | 2 | 195 | 90.63% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240614P00020000 | 2024-05-31 3:10PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 53 | 178 | 184.38% |
| SOXL240614P00025000 | 2024-05-31 12:53PM EDT | 25.00 | 0.11 | 0.00 | 0.14 | +0.01 | +10.00% | 119 | 68 | 161.33% |
| SOXL240614P00027000 | 2024-05-30 2:42PM EDT | 27.00 | 0.17 | 0.01 | 0.57 | 0.00 | - | 8 | 248 | 185.55% |
| SOXL240614P00028000 | 2024-05-28 10:38AM EDT | 28.00 | 0.10 | 0.02 | 0.75 | 0.00 | - | 35 | 118 | 186.72% |
| SOXL240614P00029000 | 2024-05-31 3:33PM EDT | 29.00 | 0.12 | 0.06 | 0.20 | -0.02 | -14.29% | 15 | 59 | 142.19% |
| SOXL240614P00029500 | 2024-05-31 2:33PM EDT | 29.50 | 0.16 | 0.07 | 0.36 | -0.03 | -15.79% | 12 | 10 | 151.76% |
| SOXL240614P00030000 | 2024-05-31 2:36PM EDT | 30.00 | 0.14 | 0.05 | 0.27 | +0.03 | +27.27% | 29 | 425 | 139.26% |
| SOXL240614P00030500 | 2024-05-29 10:58AM EDT | 30.50 | 0.17 | 0.00 | 0.29 | 0.00 | - | 2 | 12 | 132.81% |
| SOXL240614P00031000 | 2024-05-31 3:05PM EDT | 31.00 | 0.17 | 0.07 | 0.37 | +0.03 | +21.43% | 1 | 75 | 139.45% |
| SOXL240614P00031500 | 2024-05-30 12:46PM EDT | 31.50 | 0.17 | 0.01 | 1.08 | 0.00 | - | 21 | 40 | 166.80% |
| SOXL240614P00032000 | 2024-05-31 3:02PM EDT | 32.00 | 0.11 | 0.12 | 0.24 | -0.02 | -15.38% | 19 | 123 | 125.98% |
| SOXL240614P00032500 | 2024-05-23 3:05PM EDT | 32.50 | 0.24 | 0.09 | 0.70 | 0.00 | - | 43 | 52 | 144.92% |
| SOXL240614P00033000 | 2024-05-31 2:07PM EDT | 33.00 | 0.27 | 0.13 | 0.24 | +0.13 | +92.86% | 15 | 776 | 118.75% |
| SOXL240614P00033500 | 2024-05-31 12:49PM EDT | 33.50 | 0.36 | 0.14 | 0.26 | +0.23 | +176.92% | 2 | 48 | 116.80% |
| SOXL240614P00034000 | 2024-05-31 3:50PM EDT | 34.00 | 0.22 | 0.05 | 0.25 | 0.00 | - | 22 | 82 | 106.45% |
| SOXL240614P00034500 | 2024-05-31 1:08PM EDT | 34.50 | 0.40 | 0.01 | 0.45 | +0.08 | +25.00% | 1 | 10 | 112.31% |
| SOXL240614P00035000 | 2024-05-31 3:47PM EDT | 35.00 | 0.26 | 0.00 | 0.41 | +0.01 | +4.00% | 38 | 352 | 105.66% |
| SOXL240614P00035500 | 2024-05-31 3:57PM EDT | 35.50 | 0.28 | 0.14 | 0.30 | -0.02 | -6.67% | 12 | 30 | 103.52% |
| SOXL240614P00036000 | 2024-05-31 3:50PM EDT | 36.00 | 0.33 | 0.05 | 0.82 | +0.06 | +22.22% | 34 | 224 | 117.58% |
| SOXL240614P00036500 | 2024-05-31 2:53PM EDT | 36.50 | 0.50 | 0.00 | 0.52 | +0.21 | +72.41% | 9 | 368 | 99.71% |
| SOXL240614P00037000 | 2024-05-31 3:47PM EDT | 37.00 | 0.37 | 0.32 | 0.63 | +0.06 | +19.35% | 95 | 193 | 111.91% |
| SOXL240614P00037500 | 2024-05-31 1:58PM EDT | 37.50 | 0.37 | 0.05 | 0.90 | -0.03 | -7.50% | 40 | 16 | 107.72% |
| SOXL240614P00038000 | 2024-05-31 3:39PM EDT | 38.00 | 0.44 | 0.30 | 0.81 | +0.09 | +25.71% | 154 | 227 | 108.40% |
| SOXL240614P00038500 | 2024-05-31 3:50PM EDT | 38.50 | 0.52 | 0.10 | 1.01 | +0.06 | +13.04% | 210 | 26 | 104.10% |
| SOXL240614P00039000 | 2024-05-31 3:55PM EDT | 39.00 | 0.39 | 0.38 | 0.94 | -0.12 | -23.53% | 141 | 251 | 105.47% |
| SOXL240614P00039500 | 2024-05-31 3:48PM EDT | 39.50 | 0.62 | 0.51 | 0.65 | +0.17 | +37.78% | 228 | 50 | 96.97% |
| SOXL240614P00040000 | 2024-05-31 3:55PM EDT | 40.00 | 0.65 | 0.55 | 0.73 | +0.02 | +3.17% | 394 | 522 | 95.80% |
| SOXL240614P00040500 | 2024-05-31 3:49PM EDT | 40.50 | 0.75 | 0.47 | 0.90 | +0.11 | +17.19% | 66 | 24 | 93.65% |
| SOXL240614P00041000 | 2024-05-31 3:40PM EDT | 41.00 | 0.96 | 0.62 | 1.05 | +0.16 | +20.00% | 86 | 102 | 96.00% |
| SOXL240614P00042000 | 2024-05-31 3:59PM EDT | 42.00 | 1.00 | 0.77 | 1.15 | 0.00 | - | 1,260 | 318 | 91.99% |
| SOXL240614P00043000 | 2024-05-31 3:50PM EDT | 43.00 | 1.20 | 0.98 | 1.25 | 0.00 | - | 341 | 232 | 88.33% |
| SOXL240614P00044000 | 2024-05-31 3:50PM EDT | 44.00 | 1.55 | 1.27 | 1.47 | +0.26 | +20.16% | 302 | 235 | 87.21% |
| SOXL240614P00045000 | 2024-05-31 3:52PM EDT | 45.00 | 1.86 | 1.70 | 1.75 | +0.36 | +24.00% | 1,346 | 705 | 87.79% |
| SOXL240614P00045500 | 2024-05-31 3:58PM EDT | 45.50 | 2.03 | 1.66 | 2.16 | +0.39 | +23.78% | 62 | 17 | 87.79% |
| SOXL240614P00046000 | 2024-05-31 3:38PM EDT | 46.00 | 2.08 | 1.70 | 2.66 | +0.22 | +11.83% | 396 | 288 | 89.84% |
| SOXL240614P00046500 | 2024-05-31 3:44PM EDT | 46.50 | 2.52 | 2.19 | 2.87 | +0.57 | +29.23% | 138 | 65 | 93.70% |
| SOXL240614P00047000 | 2024-05-31 3:50PM EDT | 47.00 | 2.61 | 2.31 | 4.65 | +0.44 | +20.28% | 177 | 229 | 113.48% |
| SOXL240614P00047500 | 2024-05-31 3:06PM EDT | 47.50 | 2.95 | 2.48 | 4.00 | +0.69 | +30.53% | 68 | 83 | 100.34% |
| SOXL240614P00048000 | 2024-05-31 3:57PM EDT | 48.00 | 3.10 | 2.81 | 5.00 | +0.48 | +18.32% | 76 | 147 | 111.38% |
| SOXL240614P00048500 | 2024-05-31 2:10PM EDT | 48.50 | 3.50 | 2.92 | 3.80 | +0.62 | +21.53% | 93 | 85 | 89.89% |
| SOXL240614P00049000 | 2024-05-31 2:43PM EDT | 49.00 | 5.00 | 2.89 | 5.60 | +1.89 | +60.77% | 58 | 122 | 106.06% |
| SOXL240614P00049500 | 2024-05-31 2:29PM EDT | 49.50 | 5.61 | 3.15 | 4.30 | +2.16 | +62.61% | 501 | 21 | 84.91% |
| SOXL240614P00050000 | 2024-05-31 3:44PM EDT | 50.00 | 4.40 | 3.10 | 4.15 | +0.60 | +15.79% | 627 | 1,101 | 74.46% |
| SOXL240614P00050500 | 2024-05-31 2:45PM EDT | 50.50 | 4.90 | 3.20 | 5.40 | +1.24 | +33.88% | 21 | 28 | 84.23% |
| SOXL240614P00051000 | 2024-05-31 3:07PM EDT | 51.00 | 6.18 | 3.75 | 6.40 | +2.18 | +54.50% | 123 | 181 | 96.48% |
| SOXL240614P00051500 | 2024-05-31 1:52PM EDT | 51.50 | 6.90 | 3.95 | 6.75 | +2.80 | +68.29% | 8 | 263 | 95.17% |
| SOXL240614P00052000 | 2024-05-31 3:11PM EDT | 52.00 | 6.68 | 3.65 | 7.10 | +2.08 | +45.22% | 72 | 113 | 86.72% |
| SOXL240614P00053000 | 2024-05-31 10:14AM EDT | 53.00 | 8.50 | 4.90 | 7.75 | +3.30 | +63.46% | 3 | 75 | 93.70% |
| SOXL240614P00054000 | 2024-05-30 3:41PM EDT | 54.00 | 6.75 | 5.70 | 8.65 | +0.65 | +10.66% | 3 | 50 | 97.17% |
| SOXL240614P00055000 | 2024-05-31 12:48PM EDT | 55.00 | 10.50 | 5.65 | 9.65 | +4.50 | +75.00% | 2 | 115 | 88.33% |
| SOXL240614P00056000 | 2024-05-31 11:30AM EDT | 56.00 | 10.95 | 7.35 | 9.00 | +3.80 | +53.15% | 1 | 4 | 78.32% |
| SOXL240614P00057000 | 2024-05-31 2:53PM EDT | 57.00 | 11.65 | 7.55 | 11.30 | +4.00 | +52.29% | 17 | 21 | 93.46% |
| SOXL240614P00058000 | 2024-05-30 10:41AM EDT | 58.00 | 9.09 | 8.15 | 12.15 | 0.00 | - | 1 | 78 | 88.77% |
| SOXL240614P00059000 | 2024-05-31 9:46AM EDT | 59.00 | 9.80 | 9.00 | 13.05 | +0.60 | +6.52% | 1 | 9 | 88.67% |
| SOXL240614P00060000 | 2024-05-30 2:16PM EDT | 60.00 | 10.30 | 9.80 | 14.50 | 0.00 | - | 2 | 3 | 99.32% |
| SOXL240614P00065000 | 2024-05-29 9:33AM EDT | 65.00 | 13.90 | 14.35 | 19.00 | 0.00 | - | 1 | 1 | 95.12% |
| SOXL240614P00070000 | 2024-05-30 10:41AM EDT | 70.00 | 20.20 | 19.30 | 24.00 | 0.00 | - | 2 | 0 | 110.74% |
© 2024 Yahoo. Todos los derechos reservados.