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 09:47AM EDT. Mercado abierto.
Opciones de comprapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240712C00030000 | 2024-06-13 12:35PM EDT | 30.00 | 29.61 | 31.10 | 35.30 | 0.00 | - | 1 | 16 | 192.58% |
| SOXL240712C00035000 | 2024-06-17 3:45PM EDT | 35.00 | 27.90 | 26.40 | 30.30 | 0.00 | - | 6 | 46 | 158.79% |
| SOXL240712C00040000 | 2024-06-17 11:01AM EDT | 40.00 | 20.43 | 21.50 | 25.40 | 0.00 | - | 2 | 23 | 134.47% |
| SOXL240712C00041000 | 2024-06-10 10:54AM EDT | 41.00 | 13.33 | 21.05 | 24.80 | 0.00 | - | 1 | 15 | 145.80% |
| SOXL240712C00042000 | 2024-06-17 11:52AM EDT | 42.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SOXL240712C00043000 | 2024-06-17 9:32AM EDT | 43.00 | 18.58 | 19.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SOXL240712C00044000 | 2024-06-13 1:11PM EDT | 44.00 | 16.45 | 0.00 | 21.70 | 0.00 | - | 12 | 18 | 124.51% |
| SOXL240712C00045000 | 2024-06-17 1:03PM EDT | 45.00 | 17.50 | 16.70 | 20.80 | 0.00 | - | 4 | 10 | 122.36% |
| SOXL240712C00045500 | 2024-06-10 9:43AM EDT | 45.50 | 8.84 | 16.25 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SOXL240712C00046000 | 2024-06-18 9:30AM EDT | 46.00 | 17.80 | 17.20 | 19.15 | +0.30 | +1.71% | 1 | 11 | 91.41% |
| SOXL240712C00046500 | 2024-06-05 2:32PM EDT | 46.50 | 9.13 | 16.35 | 19.50 | 0.00 | - | 8 | 2 | 120.31% |
| SOXL240712C00047000 | 2024-06-14 11:41AM EDT | 47.00 | 12.96 | 15.95 | 19.05 | 0.00 | - | 100 | 105 | 118.99% |
| SOXL240712C00047500 | 2024-06-05 11:38AM EDT | 47.50 | 7.74 | 15.40 | 18.60 | 0.00 | - | 6 | 7 | 117.58% |
| SOXL240712C00048000 | 2024-06-14 11:57AM EDT | 48.00 | 12.10 | 14.95 | 18.30 | 0.00 | - | 4 | 13 | 120.31% |
| SOXL240712C00048500 | 2024-06-06 12:16PM EDT | 48.50 | 7.33 | 13.90 | 17.55 | 0.00 | - | 1 | 2 | 110.50% |
| SOXL240712C00049000 | 2024-06-17 12:27PM EDT | 49.00 | 13.11 | 14.15 | 17.35 | 0.00 | - | 5 | 11 | 50.78% |
| SOXL240712C00049500 | 2024-06-17 12:30PM EDT | 49.50 | 12.26 | 13.65 | 16.85 | 0.00 | - | 4 | 5 | 112.94% |
| SOXL240712C00050000 | 2024-06-17 1:14PM EDT | 50.00 | 12.65 | 13.25 | 16.50 | 0.00 | - | 110 | 186 | 59.18% |
| SOXL240712C00050500 | 2024-06-17 3:59PM EDT | 50.50 | 13.44 | 12.80 | 16.10 | 0.00 | - | 22 | 30 | 61.72% |
| SOXL240712C00051000 | 2024-06-17 2:11PM EDT | 51.00 | 12.90 | 12.55 | 15.40 | 0.00 | - | 8 | 16 | 61.04% |
| SOXL240712C00051500 | 2024-06-17 1:23PM EDT | 51.50 | 11.60 | 11.95 | 15.10 | 0.00 | - | 5 | 6 | 61.43% |
| SOXL240712C00052000 | 2024-06-17 9:51AM EDT | 52.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| SOXL240712C00052500 | 2024-06-17 3:59PM EDT | 52.50 | 11.83 | 11.30 | 14.20 | 0.00 | - | 22 | 23 | 65.92% |
| SOXL240712C00053000 | 2024-06-17 3:57PM EDT | 53.00 | 11.45 | 0.00 | 13.55 | 0.00 | - | 7 | 123 | 97.58% |
| SOXL240712C00053500 | 2024-06-14 1:52PM EDT | 53.50 | 9.19 | 10.70 | 13.40 | 0.00 | - | 2 | 4 | 70.46% |
| SOXL240712C00054000 | 2024-06-17 3:59PM EDT | 54.00 | 10.60 | 10.60 | 12.70 | 0.00 | - | 8 | 15 | 70.70% |
| SOXL240712C00054500 | 2024-06-12 10:11AM EDT | 54.50 | 7.60 | 10.00 | 12.70 | 0.00 | - | 2 | 9 | 73.24% |
| SOXL240712C00055000 | 2024-06-17 3:49PM EDT | 55.00 | 10.12 | 9.60 | 11.15 | 0.00 | - | 3 | 39 | 58.50% |
| SOXL240712C00055500 | 2024-06-17 12:13PM EDT | 55.50 | 7.76 | 9.50 | 11.80 | 0.00 | - | 2 | 11 | 74.85% |
| SOXL240712C00056000 | 2024-06-17 3:43PM EDT | 56.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SOXL240712C00056500 | 2024-06-14 1:42PM EDT | 56.50 | 7.10 | 8.70 | 10.50 | 0.00 | - | 6 | 6 | 68.41% |
| SOXL240712C00057000 | 2024-06-17 1:40PM EDT | 57.00 | 8.05 | 8.40 | 10.25 | 0.00 | - | 29 | 61 | 70.31% |
| SOXL240712C00057500 | 2024-06-17 2:35PM EDT | 57.50 | 8.09 | 8.50 | 9.45 | 0.00 | - | 2 | 9 | 70.51% |
| SOXL240712C00058000 | 2024-06-17 3:50PM EDT | 58.00 | 7.95 | 8.25 | 9.00 | 0.00 | - | 14 | 17 | 70.48% |
| SOXL240712C00059000 | 2024-06-14 1:41PM EDT | 59.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 0.00% |
| SOXL240712C00060000 | 2024-06-17 3:58PM EDT | 60.00 | 6.65 | 6.35 | 7.60 | 0.00 | - | 94 | 315 | 64.84% |
| SOXL240712C00061000 | 2024-06-17 3:55PM EDT | 61.00 | 6.15 | 5.65 | 7.15 | 0.00 | - | 57 | 37 | 65.63% |
| SOXL240712C00061500 | 2024-06-17 1:20PM EDT | 61.50 | 5.15 | 5.40 | 6.90 | 0.00 | - | 21 | 22 | 66.36% |
| SOXL240712C00062000 | 2024-06-17 1:02PM EDT | 62.00 | 4.75 | 4.45 | 7.15 | 0.00 | - | 23 | 26 | 65.33% |
| SOXL240712C00062500 | 2024-06-17 2:53PM EDT | 62.50 | 5.40 | 4.55 | 6.65 | 0.00 | - | 22 | 10 | 66.55% |
| SOXL240712C00063000 | 2024-06-17 3:07PM EDT | 63.00 | 4.95 | 3.90 | 6.65 | 0.00 | - | 26 | 34 | 65.67% |
| SOXL240712C00065000 | 2024-06-17 3:47PM EDT | 65.00 | 4.15 | 3.85 | 5.00 | 0.00 | - | 55 | 287 | 67.63% |
| SOXL240712C00068000 | 2024-06-17 12:47PM EDT | 68.00 | 2.60 | 1.84 | 4.55 | 0.00 | - | 2 | 5 | 67.38% |
| SOXL240712C00069000 | 2024-06-17 12:53PM EDT | 69.00 | 2.31 | 1.53 | 4.30 | 0.00 | - | 6 | 7 | 68.31% |
| SOXL240712C00070000 | 2024-06-17 3:50PM EDT | 70.00 | 2.32 | 2.11 | 3.45 | 0.00 | - | 105 | 238 | 71.07% |
| SOXL240712C00075000 | 2024-06-17 3:55PM EDT | 75.00 | 1.40 | 0.25 | 2.38 | 0.00 | - | 892 | 240 | 66.14% |
Opciones de ventapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240712P00030000 | 2024-06-17 3:29PM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 102 | 124 | 50.00% |
| SOXL240712P00035000 | 2024-06-13 11:43AM EDT | 35.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 117 | 143.36% |
| SOXL240712P00040000 | 2024-06-17 10:24AM EDT | 40.00 | 0.35 | 0.02 | 0.77 | 0.00 | - | 1 | 243 | 117.68% |
| SOXL240712P00041000 | 2024-06-18 9:30AM EDT | 41.00 | 0.25 | 0.00 | 0.00 | -0.12 | -24.49% | 2 | 17 | 50.00% |
| SOXL240712P00042000 | 2024-06-17 3:14PM EDT | 42.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 21 | 70 | 50.00% |
| SOXL240712P00043000 | 2024-06-17 10:25AM EDT | 43.00 | 0.51 | 0.06 | 0.84 | 0.00 | - | 3 | 123 | 105.86% |
| SOXL240712P00044000 | 2024-06-17 1:40PM EDT | 44.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 25.00% |
| SOXL240712P00045000 | 2024-06-17 3:29PM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 220 | 271 | 25.00% |
| SOXL240712P00045500 | 2024-06-17 2:35PM EDT | 45.50 | 0.64 | 0.03 | 1.76 | 0.00 | - | 28 | 38 | 112.40% |
| SOXL240712P00046000 | 2024-06-14 3:49PM EDT | 46.00 | 0.82 | 0.23 | 0.98 | 0.00 | - | 1 | 106 | 98.44% |
| SOXL240712P00046500 | 2024-06-06 3:27PM EDT | 46.50 | 2.46 | 0.20 | 1.84 | 0.00 | - | 2 | 4 | 111.38% |
| SOXL240712P00047000 | 2024-06-17 12:27PM EDT | 47.00 | 0.78 | 0.30 | 1.05 | 0.00 | - | 7 | 76 | 96.39% |
| SOXL240712P00047500 | 2024-06-14 3:56PM EDT | 47.50 | 1.05 | 0.62 | 0.85 | 0.00 | - | 18 | 38 | 96.19% |
| SOXL240712P00048000 | 2024-06-17 3:17PM EDT | 48.00 | 0.78 | 0.33 | 1.97 | 0.00 | - | 9 | 27 | 107.42% |
| SOXL240712P00048500 | 2024-06-13 10:19AM EDT | 48.50 | 1.22 | 0.38 | 2.03 | 0.00 | - | 1 | 3 | 106.30% |
| SOXL240712P00049000 | 2024-06-18 9:30AM EDT | 49.00 | 0.78 | 0.47 | 1.50 | -0.13 | -14.29% | 27 | 46 | 96.97% |
| SOXL240712P00049500 | 2024-06-13 11:55AM EDT | 49.50 | 1.21 | 0.49 | 1.24 | 0.00 | - | 1 | 14 | 90.63% |
| SOXL240712P00050000 | 2024-06-17 3:46PM EDT | 50.00 | 0.99 | 0.81 | 0.99 | 0.00 | - | 68 | 129 | 89.21% |
| SOXL240712P00050500 | 2024-06-17 11:33AM EDT | 50.50 | 1.43 | 0.64 | 2.29 | 0.00 | - | 1 | 2 | 102.49% |
| SOXL240712P00051000 | 2024-06-17 3:28PM EDT | 51.00 | 1.15 | 0.70 | 2.34 | 0.00 | - | 12 | 22 | 101.07% |
| SOXL240712P00051500 | 2024-06-18 9:30AM EDT | 51.50 | 1.15 | 0.85 | 1.48 | -0.50 | -30.30% | 10 | 42 | 89.16% |
| SOXL240712P00052000 | 2024-06-17 3:41PM EDT | 52.00 | 1.27 | 0.77 | 2.54 | 0.00 | - | 28 | 73 | 98.78% |
| SOXL240712P00052500 | 2024-06-17 2:35PM EDT | 52.50 | 1.56 | 0.86 | 2.64 | 0.00 | - | 6 | 7 | 98.19% |
| SOXL240712P00053000 | 2024-06-17 2:03PM EDT | 53.00 | 1.60 | 1.04 | 1.79 | 0.00 | - | 88 | 113 | 87.50% |
| SOXL240712P00053500 | 2024-06-17 9:51AM EDT | 53.50 | 2.07 | 1.15 | 0.00 | 0.00 | - | 6 | 12 | 62.31% |
| SOXL240712P00054000 | 2024-06-14 9:36AM EDT | 54.00 | 2.50 | 1.16 | 1.91 | 0.00 | - | 2 | 5 | 84.89% |
| SOXL240712P00055000 | 2024-06-17 3:28PM EDT | 55.00 | 2.00 | 1.65 | 2.40 | 0.00 | - | 121 | 72 | 89.80% |
| SOXL240712P00056000 | 2024-06-17 3:40PM EDT | 56.00 | 2.23 | 1.77 | 3.45 | 0.00 | - | 18 | 20 | 95.31% |
| SOXL240712P00056500 | 2024-06-13 10:23AM EDT | 56.50 | 3.74 | 1.89 | 3.60 | 0.00 | - | 1 | 2 | 94.75% |
| SOXL240712P00057000 | 2024-06-17 3:55PM EDT | 57.00 | 2.51 | 2.07 | 3.70 | 0.00 | - | 181 | 104 | 94.19% |
| SOXL240712P00057500 | 2024-06-17 2:10PM EDT | 57.50 | 2.81 | 2.03 | 3.85 | 0.00 | - | 1 | 8 | 91.99% |
| SOXL240712P00058000 | 2024-06-17 3:56PM EDT | 58.00 | 2.81 | 1.86 | 3.15 | 0.00 | - | 121 | 117 | 81.10% |
| SOXL240712P00059000 | 2024-06-17 2:31PM EDT | 59.00 | 3.45 | 2.51 | 4.40 | 0.00 | - | 2 | 16 | 91.19% |
| SOXL240712P00060000 | 2024-06-17 3:32PM EDT | 60.00 | 3.65 | 3.05 | 0.00 | 0.00 | - | 161 | 223 | 51.76% |
| SOXL240712P00061000 | 2024-06-17 3:28PM EDT | 61.00 | 4.10 | 2.95 | 4.85 | 0.00 | - | 28 | 29 | 84.86% |
| SOXL240712P00062000 | 2024-06-17 3:42PM EDT | 62.00 | 4.55 | 2.95 | 5.65 | 0.00 | - | 15 | 20 | 84.03% |
| SOXL240712P00065000 | 2024-06-17 2:23PM EDT | 65.00 | 6.90 | 5.10 | 7.15 | 0.00 | - | 1 | 2 | 88.43% |
| SOXL240712P00075000 | 2024-06-17 10:33AM EDT | 75.00 | 16.30 | 11.05 | 13.75 | 0.00 | - | 1 | 1 | 80.76% |
© 2024 Yahoo. Todos los derechos reservados.