Direxion Daily Semiconductor Bull 3X Shares (SOXL)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:49AM EDT. Mercado abierto.
Opciones de comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240628C00027000 | 2024-05-29 10:19AM EDT | 27.00 | 23.90 | 34.95 | 38.95 | 0.00 | - | - | 5 | 431.45% |
| SOXL240628C00028000 | 2024-06-04 10:00AM EDT | 28.00 | 19.61 | 34.00 | 38.00 | 0.00 | - | 4 | 13 | 419.53% |
| SOXL240628C00029000 | 2024-05-23 11:04AM EDT | 29.00 | 20.96 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SOXL240628C00030000 | 2024-05-24 12:20PM EDT | 30.00 | 22.08 | 32.05 | 35.95 | 0.00 | - | 1 | 0 | 386.82% |
| SOXL240628C00031000 | 2024-05-23 10:09AM EDT | 31.00 | 20.60 | 30.75 | 34.95 | 0.00 | - | 40 | 20 | 372.95% |
| SOXL240628C00032000 | 2024-06-17 2:55PM EDT | 32.00 | 30.71 | 30.05 | 33.85 | 0.00 | - | 1 | 14 | 353.32% |
| SOXL240628C00033000 | 2024-05-24 12:22PM EDT | 33.00 | 19.15 | 29.05 | 32.65 | 0.00 | - | 1 | 1 | 327.93% |
| SOXL240628C00035000 | 2024-06-07 3:27PM EDT | 35.00 | 16.65 | 26.40 | 30.35 | 0.00 | - | 2 | 15 | 285.16% |
| SOXL240628C00035500 | 2024-05-17 1:59PM EDT | 35.50 | 11.35 | 22.20 | 26.45 | 0.00 | - | 2 | 1 | 0.00% |
| SOXL240628C00036000 | 2024-06-12 3:52PM EDT | 36.00 | 22.00 | 26.05 | 30.05 | 0.00 | - | 1 | 12 | 315.53% |
| SOXL240628C00036500 | 2024-05-29 12:40PM EDT | 36.50 | 15.73 | 25.60 | 29.55 | 0.00 | - | 2 | 33 | 309.67% |
| SOXL240628C00037000 | 2024-06-17 1:12PM EDT | 37.00 | 24.40 | 25.05 | 29.05 | 0.00 | - | 1 | 16 | 303.91% |
| SOXL240628C00037500 | 2024-06-10 10:55AM EDT | 37.50 | 16.25 | 24.55 | 28.55 | 0.00 | - | 20 | 35 | 298.14% |
| SOXL240628C00038000 | 2024-06-14 1:16PM EDT | 38.00 | 22.22 | 24.10 | 28.05 | 0.00 | - | 7 | 16 | 292.48% |
| SOXL240628C00038500 | 2024-06-03 10:47AM EDT | 38.50 | 10.49 | 22.95 | 26.85 | 0.00 | - | 7 | 17 | 248.63% |
| SOXL240628C00039000 | 2024-06-14 11:00AM EDT | 39.00 | 20.37 | 23.00 | 26.90 | 0.00 | - | 1 | 6 | 273.83% |
| SOXL240628C00039500 | 2024-06-14 3:52PM EDT | 39.50 | 20.67 | 21.95 | 25.80 | 0.00 | - | 8 | 29 | 235.84% |
| SOXL240628C00040000 | 2024-06-17 11:51AM EDT | 40.00 | 20.16 | 0.00 | 25.45 | 0.00 | - | 10 | 83 | 239.55% |
| SOXL240628C00040500 | 2024-05-23 9:37AM EDT | 40.50 | 13.19 | 21.00 | 24.90 | 0.00 | - | 12 | 16 | 231.93% |
| SOXL240628C00041000 | 2024-06-17 10:35AM EDT | 41.00 | 18.45 | 21.10 | 24.90 | 0.00 | - | 1 | 34 | 252.73% |
| SOXL240628C00041500 | 2024-06-10 1:46PM EDT | 41.50 | 13.00 | 0.00 | 23.85 | 0.00 | - | 2 | 7 | 219.73% |
| SOXL240628C00042000 | 2024-06-17 10:39AM EDT | 42.00 | 18.00 | 20.15 | 23.35 | 0.00 | - | 5 | 92 | 215.04% |
| SOXL240628C00042500 | 2024-06-17 3:31PM EDT | 42.50 | 20.28 | 19.65 | 22.85 | 0.00 | - | 5 | 62 | 210.45% |
| SOXL240628C00043000 | 2024-06-17 2:39PM EDT | 43.00 | 19.85 | 19.00 | 22.30 | 0.00 | - | 7 | 195 | 203.22% |
| SOXL240628C00043500 | 2024-06-13 10:05AM EDT | 43.50 | 16.47 | 17.95 | 21.80 | 0.00 | - | 1 | 13 | 198.83% |
| SOXL240628C00044000 | 2024-06-17 3:20PM EDT | 44.00 | 18.87 | 18.10 | 21.35 | 0.00 | - | 1 | 114 | 196.88% |
| SOXL240628C00044500 | 2024-06-17 10:48AM EDT | 44.50 | 15.33 | 17.65 | 20.80 | 0.00 | - | 1 | 65 | 189.94% |
| SOXL240628C00045000 | 2024-06-14 3:39PM EDT | 45.00 | 15.26 | 16.45 | 20.35 | 0.00 | - | 14 | 127 | 188.09% |
| SOXL240628C00046000 | 2024-06-17 1:38PM EDT | 46.00 | 16.26 | 16.20 | 19.35 | 0.00 | - | 16 | 112 | 179.39% |
| SOXL240628C00046500 | 2024-06-10 11:24AM EDT | 46.50 | 8.55 | 15.45 | 18.90 | 0.00 | - | - | 2 | 177.44% |
| SOXL240628C00047000 | 2024-06-14 10:32AM EDT | 47.00 | 12.90 | 15.15 | 18.40 | 0.00 | - | 1 | 130 | 173.14% |
| SOXL240628C00047500 | 2024-06-17 11:13AM EDT | 47.50 | 13.01 | 14.70 | 17.95 | 0.00 | - | 2 | 80 | 171.09% |
| SOXL240628C00048000 | 2024-06-14 2:30PM EDT | 48.00 | 12.68 | 14.20 | 17.50 | 0.00 | - | 17 | 236 | 168.95% |
| SOXL240628C00048500 | 2024-06-17 12:18PM EDT | 48.50 | 12.40 | 13.65 | 16.95 | 0.00 | - | 10 | 42 | 162.60% |
| SOXL240628C00049000 | 2024-06-17 12:29PM EDT | 49.00 | 12.50 | 13.55 | 16.45 | 0.00 | - | 33 | 108 | 158.40% |
| SOXL240628C00049500 | 2024-06-14 10:47AM EDT | 49.50 | 10.56 | 12.70 | 16.05 | 0.00 | - | 4 | 5 | 158.25% |
| SOXL240628C00050000 | 2024-06-17 3:59PM EDT | 50.00 | 13.20 | 13.35 | 15.40 | 0.00 | - | 99 | 1,410 | 93.95% |
| SOXL240628C00050500 | 2024-06-17 10:06AM EDT | 50.50 | 10.50 | 11.75 | 15.10 | 0.00 | - | 1 | 8 | 151.76% |
| SOXL240628C00051000 | 2024-06-17 3:57PM EDT | 51.00 | 12.50 | 11.90 | 14.55 | 0.00 | - | 12 | 237 | 73.44% |
| SOXL240628C00051500 | 2024-06-17 1:37PM EDT | 51.50 | 11.00 | 12.00 | 14.10 | 0.00 | - | 4 | 96 | 96.48% |
| SOXL240628C00052000 | 2024-06-17 2:36PM EDT | 52.00 | 11.04 | 11.30 | 13.70 | 0.00 | - | 91 | 658 | 90.23% |
| SOXL240628C00053000 | 2024-06-17 3:56PM EDT | 53.00 | 10.50 | 10.85 | 11.95 | 0.00 | - | 31 | 365 | 77.73% |
| SOXL240628C00054000 | 2024-06-17 3:57PM EDT | 54.00 | 9.77 | 10.35 | 11.15 | 0.00 | - | 37 | 534 | 89.94% |
| SOXL240628C00055000 | 2024-06-18 9:30AM EDT | 55.00 | 9.15 | 9.10 | 9.80 | +0.58 | +6.77% | 1 | 697 | 68.56% |
| SOXL240628C00056000 | 2024-06-17 3:29PM EDT | 56.00 | 7.99 | 8.20 | 9.40 | 0.00 | - | 63 | 354 | 78.22% |
| SOXL240628C00057000 | 2024-06-17 3:43PM EDT | 57.00 | 7.15 | 7.10 | 8.20 | 0.00 | - | 16,206 | 3,143 | 65.33% |
| SOXL240628C00058000 | 2024-06-17 3:59PM EDT | 58.00 | 6.89 | 6.65 | 7.55 | +0.54 | +8.50% | 1 | 1,322 | 74.22% |
| SOXL240628C00059000 | 2024-06-18 9:30AM EDT | 59.00 | 6.05 | 6.25 | 7.00 | +0.30 | +5.22% | 3 | 600 | 81.79% |
| SOXL240628C00060000 | 2024-06-18 9:33AM EDT | 60.00 | 6.15 | 5.60 | 6.00 | +1.20 | +24.24% | 14 | 2,910 | 77.88% |
| SOXL240628C00061000 | 2024-06-18 9:31AM EDT | 61.00 | 4.70 | 4.85 | 5.20 | +0.30 | +6.82% | 1 | 589 | 74.56% |
| SOXL240628C00062000 | 2024-06-18 9:33AM EDT | 62.00 | 4.37 | 4.25 | 4.65 | +0.57 | +15.00% | 74 | 476 | 75.20% |
| SOXL240628C00063000 | 2024-06-18 9:34AM EDT | 63.00 | 3.80 | 3.60 | 4.05 | +0.45 | +12.50% | 28 | 380 | 73.54% |
| SOXL240628C00064000 | 2024-06-18 9:33AM EDT | 64.00 | 3.35 | 3.40 | 3.60 | +0.52 | +18.37% | 14 | 248 | 77.59% |
| SOXL240628C00065000 | 2024-06-18 9:30AM EDT | 65.00 | 2.62 | 2.49 | 3.20 | +0.27 | +11.49% | 4 | 1,666 | 73.10% |
| SOXL240628C00066000 | 2024-06-17 3:44PM EDT | 66.00 | 2.13 | 2.23 | 3.45 | 0.00 | - | 43 | 49 | 82.28% |
| SOXL240628C00067000 | 2024-06-17 3:55PM EDT | 67.00 | 1.83 | 1.46 | 2.50 | 0.00 | - | 70 | 68 | 70.90% |
| SOXL240628C00068000 | 2024-06-17 3:45PM EDT | 68.00 | 1.48 | 1.38 | 1.92 | 0.00 | - | 262 | 146 | 70.56% |
| SOXL240628C00069000 | 2024-06-17 3:56PM EDT | 69.00 | 1.29 | 1.08 | 1.63 | 0.00 | - | 102 | 97 | 70.02% |
| SOXL240628C00070000 | 2024-06-18 9:32AM EDT | 70.00 | 1.25 | 1.17 | 1.38 | +0.21 | +20.19% | 43 | 893 | 74.32% |
| SOXL240628C00071000 | 2024-06-18 9:30AM EDT | 71.00 | 0.94 | 0.67 | 1.35 | +0.03 | +3.30% | 2 | 184 | 72.75% |
| SOXL240628C00072000 | 2024-06-18 9:30AM EDT | 72.00 | 0.81 | 0.24 | 1.38 | +0.06 | +8.00% | 1 | 322 | 71.97% |
| SOXL240628C00073000 | 2024-06-17 2:05PM EDT | 73.00 | 0.60 | 0.68 | 0.83 | 0.00 | - | 674 | 625 | 75.29% |
| SOXL240628C00074000 | 2024-06-17 3:25PM EDT | 74.00 | 0.50 | 0.58 | 0.87 | 0.00 | - | 43 | 91 | 79.15% |
| SOXL240628C00075000 | 2024-06-17 3:59PM EDT | 75.00 | 0.41 | 0.28 | 0.68 | 0.00 | - | 186 | 196 | 74.02% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240628P00025000 | 2024-06-17 3:53PM EDT | 25.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 680 | 730 | 255.47% |
| SOXL240628P00027000 | 2024-06-03 11:24AM EDT | 27.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 213.28% |
| SOXL240628P00028000 | 2024-05-29 2:56PM EDT | 28.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 68 | 204.69% |
| SOXL240628P00029000 | 2024-06-05 3:28PM EDT | 29.00 | 0.06 | 0.01 | 0.57 | 0.00 | - | 3 | 30 | 257.81% |
| SOXL240628P00030000 | 2024-06-17 3:41PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 213 | 2,491 | 189.06% |
| SOXL240628P00031000 | 2024-06-17 10:49AM EDT | 31.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 6 | 52 | 250.78% |
| SOXL240628P00032000 | 2024-06-17 9:59AM EDT | 32.00 | 0.08 | 0.05 | 0.14 | 0.00 | - | 120 | 356 | 190.63% |
| SOXL240628P00033000 | 2024-06-17 2:05PM EDT | 33.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 159 | 271 | 162.50% |
| SOXL240628P00034000 | 2024-06-17 2:42PM EDT | 34.00 | 0.27 | 0.02 | 0.75 | 0.00 | - | 22 | 107 | 223.83% |
| SOXL240628P00034500 | 2024-06-12 11:37AM EDT | 34.50 | 0.08 | 0.04 | 0.75 | 0.00 | - | 10 | 41 | 220.51% |
| SOXL240628P00035000 | 2024-06-17 11:36AM EDT | 35.00 | 0.08 | 0.04 | 0.78 | 0.00 | - | 203 | 783 | 217.77% |
| SOXL240628P00035500 | 2024-06-17 10:58AM EDT | 35.50 | 0.08 | 0.02 | 0.75 | 0.00 | - | 10 | 63 | 210.55% |
| SOXL240628P00036000 | 2024-06-17 10:24AM EDT | 36.00 | 0.08 | 0.02 | 0.75 | 0.00 | - | 5 | 85 | 206.45% |
| SOXL240628P00036500 | 2024-06-12 11:40AM EDT | 36.50 | 0.39 | 0.00 | 0.75 | 0.00 | - | 20 | 65 | 200.98% |
| SOXL240628P00037000 | 2024-06-18 9:30AM EDT | 37.00 | 0.09 | 0.05 | 0.62 | -0.03 | -25.00% | 1 | 69 | 192.38% |
| SOXL240628P00037500 | 2024-06-17 9:30AM EDT | 37.50 | 0.40 | 0.02 | 0.75 | 0.00 | - | 2 | 215 | 193.75% |
| SOXL240628P00038000 | 2024-06-18 9:30AM EDT | 38.00 | 0.10 | 0.00 | 0.00 | +0.02 | +33.33% | 18 | 230 | 50.00% |
| SOXL240628P00038500 | 2024-06-12 12:09PM EDT | 38.50 | 0.12 | 0.02 | 0.75 | 0.00 | - | 12 | 27 | 185.74% |
| SOXL240628P00039000 | 2024-06-17 1:47PM EDT | 39.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 5 | 116 | 133.20% |
| SOXL240628P00039500 | 2024-06-11 3:32PM EDT | 39.50 | 0.27 | 0.02 | 0.75 | 0.00 | - | 8 | 244 | 177.93% |
| SOXL240628P00040000 | 2024-06-18 9:30AM EDT | 40.00 | 0.11 | 0.10 | 0.63 | 0.00 | - | 6 | 871 | 172.07% |
| SOXL240628P00040500 | 2024-06-17 10:29AM EDT | 40.50 | 0.14 | 0.02 | 0.75 | 0.00 | - | 3 | 49 | 170.12% |
| SOXL240628P00041000 | 2024-06-17 3:15PM EDT | 41.00 | 0.13 | 0.10 | 0.62 | 0.00 | - | 70 | 321 | 163.87% |
| SOXL240628P00041500 | 2024-06-12 11:40AM EDT | 41.50 | 0.49 | 0.10 | 0.75 | 0.00 | - | 22 | 100 | 166.21% |
| SOXL240628P00042000 | 2024-06-17 3:52PM EDT | 42.00 | 0.06 | 0.05 | 0.21 | 0.00 | - | 13 | 575 | 128.91% |
| SOXL240628P00042500 | 2024-06-13 12:53PM EDT | 42.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | 3 | 68 | 154.30% |
| SOXL240628P00043000 | 2024-06-17 11:04AM EDT | 43.00 | 0.17 | 0.05 | 0.74 | 0.00 | - | 3 | 196 | 152.34% |
| SOXL240628P00043500 | 2024-06-17 3:55PM EDT | 43.50 | 0.15 | 0.08 | 0.74 | 0.00 | - | 53 | 105 | 150.00% |
| SOXL240628P00044000 | 2024-06-17 3:56PM EDT | 44.00 | 0.15 | 0.06 | 0.65 | 0.00 | - | 58 | 288 | 141.80% |
| SOXL240628P00044500 | 2024-06-17 1:19PM EDT | 44.50 | 0.18 | 0.01 | 0.66 | 0.00 | - | 12 | 76 | 136.52% |
| SOXL240628P00045000 | 2024-06-18 9:30AM EDT | 45.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 14 | 638 | 50.00% |
| SOXL240628P00046000 | 2024-06-17 2:47PM EDT | 46.00 | 0.20 | 0.01 | 0.28 | 0.00 | - | 30 | 442 | 106.64% |
| SOXL240628P00046500 | 2024-06-17 3:31PM EDT | 46.50 | 0.19 | 0.00 | 0.75 | 0.00 | - | 19 | 29 | 126.07% |
| SOXL240628P00047000 | 2024-06-18 9:30AM EDT | 47.00 | 0.20 | 0.11 | 0.27 | 0.00 | - | 2 | 243 | 106.06% |
| SOXL240628P00047500 | 2024-06-17 11:53AM EDT | 47.50 | 0.33 | 0.00 | 0.40 | 0.00 | - | 29 | 127 | 104.10% |
| SOXL240628P00048000 | 2024-06-17 3:50PM EDT | 48.00 | 0.37 | 0.05 | 0.51 | 0.00 | - | 238 | 443 | 108.40% |
| SOXL240628P00048500 | 2024-06-17 2:04PM EDT | 48.50 | 0.28 | 0.00 | 0.75 | 0.00 | - | 126 | 101 | 112.70% |
| SOXL240628P00049000 | 2024-06-17 3:42PM EDT | 49.00 | 0.28 | 0.02 | 0.56 | 0.00 | - | 73 | 269 | 102.93% |
| SOXL240628P00049500 | 2024-06-18 9:34AM EDT | 49.50 | 0.31 | 0.02 | 0.40 | -0.01 | -3.03% | 1 | 147 | 92.97% |
| SOXL240628P00050000 | 2024-06-18 9:32AM EDT | 50.00 | 0.32 | 0.25 | 0.34 | -0.01 | -3.03% | 6 | 1,087 | 97.07% |
| SOXL240628P00050500 | 2024-06-17 3:48PM EDT | 50.50 | 0.36 | 0.05 | 0.75 | 0.00 | - | 67 | 84 | 101.17% |
| SOXL240628P00051000 | 2024-06-17 3:36PM EDT | 51.00 | 0.39 | 0.28 | 0.53 | 0.00 | - | 132 | 422 | 98.24% |
| SOXL240628P00051500 | 2024-06-17 3:13PM EDT | 51.50 | 0.48 | 0.02 | 0.75 | 0.00 | - | 35 | 149 | 93.75% |
| SOXL240628P00052000 | 2024-06-17 3:57PM EDT | 52.00 | 0.45 | 0.30 | 0.66 | 0.00 | - | 213 | 400 | 96.09% |
| SOXL240628P00053000 | 2024-06-18 9:31AM EDT | 53.00 | 0.57 | 0.33 | 0.68 | -0.15 | -20.83% | 3 | 434 | 90.72% |
| SOXL240628P00054000 | 2024-06-18 9:32AM EDT | 54.00 | 0.64 | 0.56 | 0.68 | -0.07 | -9.86% | 10 | 765 | 89.55% |
| SOXL240628P00055000 | 2024-06-18 9:30AM EDT | 55.00 | 0.95 | 0.66 | 0.80 | +0.07 | +7.95% | 1 | 913 | 87.26% |
| SOXL240628P00056000 | 2024-06-18 9:33AM EDT | 56.00 | 0.86 | 0.50 | 0.91 | -0.22 | -20.37% | 13 | 1,112 | 79.20% |
| SOXL240628P00057000 | 2024-06-17 3:59PM EDT | 57.00 | 1.27 | 0.94 | 1.22 | 0.00 | - | 530 | 674 | 85.16% |
| SOXL240628P00058000 | 2024-06-17 3:58PM EDT | 58.00 | 1.45 | 0.91 | 1.52 | -0.09 | -5.84% | 19 | 1,034 | 81.59% |
| SOXL240628P00059000 | 2024-06-18 9:34AM EDT | 59.00 | 1.37 | 1.44 | 1.70 | -0.41 | -23.03% | 11 | 420 | 83.59% |
| SOXL240628P00060000 | 2024-06-17 3:59PM EDT | 60.00 | 2.16 | 1.72 | 2.24 | 0.00 | - | 526 | 1,154 | 85.69% |
| SOXL240628P00061000 | 2024-06-18 9:33AM EDT | 61.00 | 2.16 | 1.87 | 2.46 | -0.43 | -14.24% | 2 | 159 | 81.01% |
| SOXL240628P00062000 | 2024-06-18 9:31AM EDT | 62.00 | 2.70 | 2.23 | 2.62 | -0.30 | -10.00% | 15 | 152 | 77.44% |
| SOXL240628P00063000 | 2024-06-17 3:58PM EDT | 63.00 | 3.50 | 2.26 | 3.05 | 0.00 | - | 76 | 184 | 72.36% |
| SOXL240628P00064000 | 2024-06-18 9:31AM EDT | 64.00 | 3.30 | 2.43 | 3.80 | -0.75 | -18.52% | 1 | 107 | 71.58% |
| SOXL240628P00065000 | 2024-06-17 3:54PM EDT | 65.00 | 4.65 | 3.90 | 4.25 | 0.00 | - | 163 | 567 | 81.01% |
| SOXL240628P00070000 | 2024-06-17 3:43PM EDT | 70.00 | 8.20 | 6.85 | 9.25 | 0.00 | - | 4 | 76 | 97.36% |
© 2024 Yahoo. Todos los derechos reservados.