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 09:54AM EDT. Mercado abierto.
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240705C00030000 | 2024-06-13 12:53PM EDT | 30.00 | 29.81 | 32.50 | 36.45 | 0.00 | - | 4 | 6 | 188.28% |
| SOXL240705C00035000 | 2024-06-14 9:30AM EDT | 35.00 | 24.14 | 27.65 | 31.65 | 0.00 | - | 5 | 30 | 171.48% |
| SOXL240705C00039000 | 2024-06-12 2:37PM EDT | 39.00 | 19.60 | 23.70 | 27.65 | 0.00 | - | 6 | 37 | 147.07% |
| SOXL240705C00040000 | 2024-06-14 10:13AM EDT | 40.00 | 18.95 | 22.50 | 26.00 | 0.00 | - | 1 | 26 | 85.94% |
| SOXL240705C00041000 | 2024-06-12 9:31AM EDT | 41.00 | 16.50 | 21.50 | 25.00 | 0.00 | - | 1 | 6 | 81.25% |
| SOXL240705C00042000 | 2024-06-14 9:44AM EDT | 42.00 | 17.32 | 20.60 | 24.50 | 0.00 | - | 2 | 19 | 119.73% |
| SOXL240705C00043000 | 2024-06-13 12:00PM EDT | 43.00 | 17.50 | 19.65 | 23.55 | 0.00 | - | 2 | 7 | 117.77% |
| SOXL240705C00044000 | 2024-06-14 2:41PM EDT | 44.00 | 16.65 | 18.40 | 21.40 | 0.00 | - | 5 | 17 | 151.95% |
| SOXL240705C00044500 | 2024-06-13 2:55PM EDT | 44.50 | 16.50 | 17.80 | 21.60 | 0.00 | - | 1 | 0 | 173.97% |
| SOXL240705C00045000 | 2024-06-17 10:33AM EDT | 45.00 | 14.95 | 17.80 | 21.75 | 0.00 | - | 1 | 80 | 116.99% |
| SOXL240705C00045500 | 2024-06-12 10:20AM EDT | 45.50 | 14.34 | 17.15 | 21.10 | 0.00 | - | 3 | 4 | 105.57% |
| SOXL240705C00046000 | 2024-06-17 1:47PM EDT | 46.00 | 16.50 | 16.85 | 20.80 | 0.00 | - | 6 | 123 | 113.77% |
| SOXL240705C00046500 | 2024-06-05 9:48AM EDT | 46.50 | 6.72 | 16.35 | 19.05 | 0.00 | - | 10 | 18 | 140.58% |
| SOXL240705C00047000 | 2024-06-14 1:25PM EDT | 47.00 | 13.67 | 15.65 | 18.50 | 0.00 | - | 2 | 17 | 135.45% |
| SOXL240705C00047500 | 2024-06-17 3:00PM EDT | 47.50 | 15.49 | 15.25 | 18.10 | 0.00 | - | 15 | 21 | 135.55% |
| SOXL240705C00048000 | 2024-06-17 1:26PM EDT | 48.00 | 14.20 | 14.80 | 18.85 | 0.00 | - | 9 | 29 | 102.34% |
| SOXL240705C00048500 | 2024-06-13 11:51AM EDT | 48.50 | 12.38 | 14.30 | 17.85 | 0.00 | - | 1 | 15 | 86.72% |
| SOXL240705C00049000 | 2024-06-14 3:54PM EDT | 49.00 | 11.85 | 14.05 | 17.30 | 0.00 | - | 8 | 14 | 89.55% |
| SOXL240705C00049500 | 2024-06-05 10:26AM EDT | 49.50 | 5.50 | 13.50 | 17.10 | 0.00 | - | 1 | 1 | 92.87% |
| SOXL240705C00050000 | 2024-06-17 1:46PM EDT | 50.00 | 12.79 | 12.90 | 15.70 | 0.00 | - | 13 | 76 | 57.81% |
| SOXL240705C00050500 | 2024-06-13 10:16AM EDT | 50.50 | 10.30 | 0.00 | 15.95 | 0.00 | - | 2 | 12 | 140.14% |
| SOXL240705C00051000 | 2024-06-17 3:55PM EDT | 51.00 | 12.91 | 13.75 | 15.65 | 0.00 | - | 13 | 122 | 115.53% |
| SOXL240705C00051500 | 2024-06-14 11:40AM EDT | 51.50 | 8.90 | 13.40 | 15.65 | 0.00 | - | 82 | 216 | 121.48% |
| SOXL240705C00052000 | 2024-06-17 3:04PM EDT | 52.00 | 11.45 | 13.05 | 13.55 | 0.00 | - | 23 | 356 | 96.92% |
| SOXL240705C00052500 | 2024-06-17 9:49AM EDT | 52.50 | 8.50 | 12.70 | 13.80 | 0.00 | - | 20 | 112 | 107.13% |
| SOXL240705C00053000 | 2024-06-18 9:37AM EDT | 53.00 | 12.75 | 12.15 | 13.55 | +1.53 | +13.64% | 2 | 215 | 106.64% |
| SOXL240705C00053500 | 2024-06-17 2:07PM EDT | 53.50 | 9.58 | 11.00 | 12.15 | 0.00 | - | 2 | 63 | 80.86% |
| SOXL240705C00054000 | 2024-06-17 1:25PM EDT | 54.00 | 9.05 | 11.15 | 11.65 | 0.00 | - | 25 | 340 | 87.74% |
| SOXL240705C00054500 | 2024-06-17 2:39PM EDT | 54.50 | 9.45 | 9.40 | 11.50 | 0.00 | - | 44 | 87 | 71.14% |
| SOXL240705C00055000 | 2024-06-18 9:32AM EDT | 55.00 | 9.90 | 10.25 | 11.35 | +0.60 | +6.45% | 50 | 413 | 92.19% |
| SOXL240705C00056000 | 2024-06-17 3:34PM EDT | 56.00 | 8.45 | 9.10 | 10.70 | 0.00 | - | 26 | 110 | 88.09% |
| SOXL240705C00057000 | 2024-06-18 9:36AM EDT | 57.00 | 8.90 | 8.70 | 9.40 | +1.08 | +13.81% | 21 | 101 | 84.96% |
| SOXL240705C00058000 | 2024-06-17 3:30PM EDT | 58.00 | 7.23 | 7.95 | 8.85 | 0.00 | - | 24 | 354 | 85.79% |
| SOXL240705C00059000 | 2024-06-17 3:57PM EDT | 59.00 | 6.27 | 7.20 | 7.70 | 0.00 | - | 43 | 235 | 79.71% |
| SOXL240705C00060000 | 2024-06-17 3:56PM EDT | 60.00 | 5.75 | 6.60 | 7.25 | 0.00 | - | 328 | 843 | 81.86% |
| SOXL240705C00061000 | 2024-06-17 3:06PM EDT | 61.00 | 4.95 | 6.10 | 6.75 | 0.00 | - | 161 | 193 | 83.64% |
| SOXL240705C00061500 | 2024-06-17 3:59PM EDT | 61.50 | 4.83 | 5.75 | 7.20 | 0.00 | - | 48 | 47 | 89.80% |
| SOXL240705C00062000 | 2024-06-17 3:56PM EDT | 62.00 | 4.75 | 5.25 | 6.25 | 0.00 | - | 51 | 29 | 81.45% |
| SOXL240705C00062500 | 2024-06-17 3:36PM EDT | 62.50 | 4.30 | 5.10 | 6.15 | 0.00 | - | 18 | 8 | 84.03% |
| SOXL240705C00063000 | 2024-06-18 9:31AM EDT | 63.00 | 4.68 | 4.55 | 5.20 | +0.48 | +11.43% | 15 | 72 | 75.17% |
| SOXL240705C00063500 | 2024-06-17 2:07PM EDT | 63.50 | 3.16 | 4.50 | 5.85 | 0.00 | - | 1 | 1 | 84.99% |
| SOXL240705C00064000 | 2024-06-18 9:33AM EDT | 64.00 | 4.15 | 4.55 | 4.75 | +0.42 | +11.26% | 14 | 30 | 79.93% |
| SOXL240705C00065000 | 2024-06-18 9:37AM EDT | 65.00 | 4.20 | 3.90 | 4.10 | +0.90 | +28.12% | 100 | 503 | 76.51% |
| SOXL240705C00068000 | 2024-06-17 3:56PM EDT | 68.00 | 2.71 | 2.28 | 2.86 | 0.00 | - | 101 | 58 | 71.58% |
| SOXL240705C00069000 | 2024-06-17 3:05PM EDT | 69.00 | 1.62 | 1.01 | 2.89 | 0.00 | - | 12 | 14 | 65.77% |
| SOXL240705C00070000 | 2024-06-18 9:38AM EDT | 70.00 | 2.10 | 1.88 | 2.26 | +0.28 | +22.76% | 2 | 482 | 73.49% |
| SOXL240705C00071000 | 2024-06-14 1:44PM EDT | 71.00 | 1.14 | 1.66 | 1.97 | 0.00 | - | - | 1 | 73.54% |
| SOXL240705C00073000 | 2024-06-17 3:05PM EDT | 73.00 | 1.02 | 0.38 | 2.16 | 0.00 | - | 22 | 114 | 71.05% |
| SOXL240705C00074000 | 2024-06-17 2:41PM EDT | 74.00 | 0.95 | 0.87 | 1.55 | 0.00 | - | 11 | 11 | 73.83% |
| SOXL240705C00075000 | 2024-06-18 9:35AM EDT | 75.00 | 0.95 | 0.90 | 1.33 | +0.13 | +15.85% | 2 | 119 | 75.49% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240705P00030000 | 2024-06-18 9:37AM EDT | 30.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 32 | 1,057 | 154.69% |
| SOXL240705P00035000 | 2024-06-18 9:33AM EDT | 35.00 | 0.12 | 0.10 | 0.13 | +0.02 | +20.00% | 10 | 215 | 135.55% |
| SOXL240705P00039000 | 2024-06-17 3:52PM EDT | 39.00 | 0.15 | 0.01 | 0.64 | 0.00 | - | 23 | 141 | 137.50% |
| SOXL240705P00040000 | 2024-06-17 3:52PM EDT | 40.00 | 0.15 | 0.02 | 0.65 | 0.00 | - | 43 | 270 | 132.42% |
| SOXL240705P00041000 | 2024-06-17 1:40PM EDT | 41.00 | 0.30 | 0.15 | 0.66 | 0.00 | - | 9 | 197 | 131.84% |
| SOXL240705P00042000 | 2024-06-17 11:06AM EDT | 42.00 | 0.22 | 0.01 | 0.75 | 0.00 | - | 15 | 151 | 124.22% |
| SOXL240705P00043000 | 2024-06-17 3:52PM EDT | 43.00 | 0.36 | 0.16 | 0.75 | 0.00 | - | 149 | 297 | 123.44% |
| SOXL240705P00044000 | 2024-06-14 3:33PM EDT | 44.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 4 | 73 | 112.50% |
| SOXL240705P00044500 | 2024-06-17 2:20PM EDT | 44.50 | 0.27 | 0.10 | 0.75 | 0.00 | - | 10 | 64 | 112.99% |
| SOXL240705P00045000 | 2024-06-17 2:52PM EDT | 45.00 | 0.30 | 0.20 | 0.37 | 0.00 | - | 28 | 181 | 100.78% |
| SOXL240705P00045500 | 2024-06-17 12:15PM EDT | 45.50 | 0.36 | 0.04 | 1.07 | 0.00 | - | 11 | 43 | 114.65% |
| SOXL240705P00046000 | 2024-06-17 3:46PM EDT | 46.00 | 0.30 | 0.05 | 0.83 | 0.00 | - | 12 | 224 | 105.47% |
| SOXL240705P00046500 | 2024-06-17 12:15PM EDT | 46.50 | 0.42 | 0.03 | 1.00 | 0.00 | - | 1 | 3 | 106.84% |
| SOXL240705P00047000 | 2024-06-17 3:41PM EDT | 47.00 | 0.35 | 0.14 | 0.80 | 0.00 | - | 44 | 86 | 101.66% |
| SOXL240705P00047500 | 2024-06-17 2:31PM EDT | 47.50 | 0.40 | 0.24 | 0.64 | 0.00 | - | 6 | 17 | 97.36% |
| SOXL240705P00048000 | 2024-06-17 2:37PM EDT | 48.00 | 0.43 | 0.31 | 0.71 | 0.00 | - | 62 | 94 | 98.24% |
| SOXL240705P00048500 | 2024-06-17 12:15PM EDT | 48.50 | 0.61 | 0.09 | 0.73 | 0.00 | - | 1 | 12 | 90.43% |
| SOXL240705P00049000 | 2024-06-17 3:54PM EDT | 49.00 | 0.45 | 0.22 | 0.68 | 0.00 | - | 9 | 128 | 89.84% |
| SOXL240705P00049500 | 2024-06-17 3:52PM EDT | 49.50 | 0.63 | 0.39 | 0.50 | 0.00 | - | 10 | 24 | 87.01% |
| SOXL240705P00050000 | 2024-06-17 3:46PM EDT | 50.00 | 0.54 | 0.45 | 0.65 | 0.00 | - | 304 | 357 | 89.26% |
| SOXL240705P00050500 | 2024-06-17 11:10AM EDT | 50.50 | 0.95 | 0.44 | 0.82 | 0.00 | - | 6 | 15 | 89.94% |
| SOXL240705P00051000 | 2024-06-18 9:35AM EDT | 51.00 | 0.60 | 0.60 | 0.65 | -0.10 | -13.33% | 15 | 63 | 86.91% |
| SOXL240705P00051500 | 2024-06-17 3:28PM EDT | 51.50 | 0.74 | 0.51 | 0.93 | 0.00 | - | 1 | 41 | 87.89% |
| SOXL240705P00052000 | 2024-06-17 3:36PM EDT | 52.00 | 0.80 | 0.59 | 0.78 | 0.00 | - | 30 | 87 | 83.79% |
| SOXL240705P00052500 | 2024-06-17 11:15AM EDT | 52.50 | 1.29 | 0.68 | 0.91 | 0.00 | - | 5 | 11 | 84.86% |
| SOXL240705P00053000 | 2024-06-17 3:47PM EDT | 53.00 | 0.93 | 0.75 | 1.16 | 0.00 | - | 96 | 106 | 87.30% |
| SOXL240705P00053500 | 2024-06-14 11:30AM EDT | 53.50 | 1.97 | 0.80 | 1.03 | 0.00 | - | 15 | 21 | 83.11% |
| SOXL240705P00054000 | 2024-06-17 1:05PM EDT | 54.00 | 1.39 | 0.85 | 1.74 | 0.00 | - | 27 | 32 | 91.26% |
| SOXL240705P00054500 | 2024-06-17 12:18PM EDT | 54.50 | 1.70 | 0.79 | 1.42 | 0.00 | - | 1 | 104 | 82.86% |
| SOXL240705P00055000 | 2024-06-17 3:54PM EDT | 55.00 | 1.31 | 0.99 | 1.17 | 0.00 | - | 238 | 231 | 79.15% |
| SOXL240705P00056000 | 2024-06-17 3:56PM EDT | 56.00 | 1.50 | 0.67 | 1.90 | 0.00 | - | 39 | 24 | 78.52% |
| SOXL240705P00057000 | 2024-06-18 9:38AM EDT | 57.00 | 1.49 | 1.45 | 1.55 | -0.29 | -16.20% | 115 | 741 | 77.49% |
| SOXL240705P00058000 | 2024-06-18 9:30AM EDT | 58.00 | 2.01 | 1.59 | 1.98 | -0.11 | -5.19% | 1 | 200 | 77.39% |
| SOXL240705P00059000 | 2024-06-17 3:46PM EDT | 59.00 | 2.44 | 1.84 | 2.27 | 0.00 | - | 32 | 73 | 76.29% |
| SOXL240705P00060000 | 2024-06-18 9:37AM EDT | 60.00 | 2.30 | 2.07 | 2.47 | -0.55 | -18.97% | 2 | 132 | 73.49% |
| SOXL240705P00061000 | 2024-06-17 3:13PM EDT | 61.00 | 3.35 | 2.07 | 2.78 | 0.00 | - | 44 | 46 | 69.04% |
| SOXL240705P00062000 | 2024-06-18 9:30AM EDT | 62.00 | 3.50 | 2.58 | 3.65 | -0.20 | -5.41% | 6 | 37 | 74.02% |
| SOXL240705P00063000 | 2024-06-17 3:55PM EDT | 63.00 | 4.10 | 3.35 | 3.90 | 0.00 | - | 31 | 31 | 74.80% |
| SOXL240705P00063500 | 2024-06-17 12:28PM EDT | 63.50 | 5.45 | 2.59 | 3.90 | 0.00 | - | 2 | 6 | 63.65% |
| SOXL240705P00065000 | 2024-06-17 3:55PM EDT | 65.00 | 5.20 | 4.35 | 5.25 | 0.00 | - | 3 | 31 | 77.05% |
| SOXL240705P00070000 | 2024-06-17 1:21PM EDT | 70.00 | 9.52 | 7.35 | 8.50 | 0.00 | - | 26 | 18 | 75.12% |
© 2024 Yahoo. Todos los derechos reservados.