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 09:46AM EDT. Mercado abierto.
Opciones de comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240719C00030000 | 2024-06-17 11:34AM EDT | 30.00 | 30.36 | 0.00 | 35.60 | 0.00 | - | 2 | 44 | 201.17% |
| SOXL240719C00033000 | 2024-06-17 11:35AM EDT | 33.00 | 26.85 | 28.45 | 32.35 | 0.00 | - | 2 | 23 | 168.95% |
| SOXL240719C00034000 | 2024-06-03 10:49AM EDT | 34.00 | 15.70 | 27.50 | 31.55 | 0.00 | - | 5 | 6 | 171.19% |
| SOXL240719C00035000 | 2024-06-14 1:50PM EDT | 35.00 | 25.57 | 26.40 | 30.40 | 0.00 | - | 15 | 74 | 158.59% |
| SOXL240719C00036000 | 2024-06-05 2:46PM EDT | 36.00 | 17.80 | 25.55 | 29.60 | 0.00 | - | 14 | 162 | 160.55% |
| SOXL240719C00037000 | 2024-06-14 1:53PM EDT | 37.00 | 23.70 | 0.00 | 28.80 | 0.00 | - | 3 | 21 | 161.62% |
| SOXL240719C00038000 | 2024-06-14 1:55PM EDT | 38.00 | 22.90 | 0.00 | 27.70 | 0.00 | - | 11 | 205 | 152.00% |
| SOXL240719C00039000 | 2024-06-13 12:09PM EDT | 39.00 | 21.49 | 22.65 | 26.25 | 0.00 | - | 1 | 18 | 129.49% |
| SOXL240719C00040000 | 2024-06-17 12:31PM EDT | 40.00 | 21.73 | 21.70 | 25.90 | 0.00 | - | 4 | 236 | 146.68% |
| SOXL240719C00041000 | 2024-06-14 2:01PM EDT | 41.00 | 19.75 | 20.75 | 24.80 | 0.00 | - | 12 | 115 | 137.79% |
| SOXL240719C00042000 | 2024-06-17 1:35PM EDT | 42.00 | 20.44 | 19.85 | 23.90 | 0.00 | - | 1 | 404 | 135.11% |
| SOXL240719C00043000 | 2024-06-17 11:49AM EDT | 43.00 | 18.00 | 18.90 | 23.10 | 0.00 | - | 10 | 380 | 135.11% |
| SOXL240719C00044000 | 2024-06-14 11:47AM EDT | 44.00 | 15.20 | 17.95 | 22.15 | 0.00 | - | 1 | 177 | 130.76% |
| SOXL240719C00045000 | 2024-06-17 12:53PM EDT | 45.00 | 17.11 | 17.10 | 21.10 | 0.00 | - | 2 | 688 | 123.88% |
| SOXL240719C00046000 | 2024-06-17 3:28PM EDT | 46.00 | 17.75 | 17.20 | 20.20 | 0.00 | - | 5 | 352 | 72.95% |
| SOXL240719C00047000 | 2024-06-17 1:35PM EDT | 47.00 | 16.03 | 16.35 | 19.35 | 0.00 | - | 1 | 837 | 75.88% |
| SOXL240719C00048000 | 2024-06-17 3:30PM EDT | 48.00 | 16.03 | 15.40 | 18.40 | 0.00 | - | 1 | 578 | 73.78% |
| SOXL240719C00049000 | 2024-06-17 3:59PM EDT | 49.00 | 15.10 | 14.50 | 16.80 | 0.00 | - | 20 | 277 | 59.08% |
| SOXL240719C00050000 | 2024-06-17 2:32PM EDT | 50.00 | 14.10 | 13.65 | 16.00 | 0.00 | - | 27 | 507 | 62.99% |
| SOXL240719C00051000 | 2024-06-17 1:54PM EDT | 51.00 | 13.10 | 12.80 | 16.15 | 0.00 | - | 6 | 486 | 77.93% |
| SOXL240719C00052000 | 2024-06-17 3:42PM EDT | 52.00 | 11.80 | 12.10 | 15.20 | 0.00 | - | 8 | 845 | 77.44% |
| SOXL240719C00053000 | 2024-06-17 3:25PM EDT | 53.00 | 11.90 | 11.40 | 14.40 | 0.00 | - | 77 | 355 | 78.08% |
| SOXL240719C00054000 | 2024-06-17 3:58PM EDT | 54.00 | 10.60 | 10.50 | 12.85 | 0.00 | - | 29 | 259 | 68.63% |
| SOXL240719C00055000 | 2024-06-17 3:58PM EDT | 55.00 | 10.55 | 10.50 | 12.70 | 0.00 | - | 277 | 796 | 81.35% |
| SOXL240719C00056000 | 2024-06-17 2:14PM EDT | 56.00 | 9.72 | 9.55 | 10.95 | 0.00 | - | 29 | 396 | 69.97% |
| SOXL240719C00057000 | 2024-06-17 3:19PM EDT | 57.00 | 9.15 | 8.95 | 11.75 | 0.00 | - | 80 | 319 | 83.01% |
| SOXL240719C00058000 | 2024-06-17 3:50PM EDT | 58.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 140 | 565 | 0.00% |
| SOXL240719C00059000 | 2024-06-17 3:50PM EDT | 59.00 | 7.95 | 7.60 | 9.05 | 0.00 | - | 278 | 289 | 71.29% |
| SOXL240719C00060000 | 2024-06-17 3:59PM EDT | 60.00 | 7.41 | 7.05 | 7.90 | 0.00 | - | 1 | 1,573 | 67.75% |
| SOXL240719C00061000 | 2024-06-17 2:30PM EDT | 61.00 | 6.70 | 5.90 | 7.90 | 0.00 | - | 199 | 174 | 67.87% |
| SOXL240719C00062000 | 2024-06-17 3:57PM EDT | 62.00 | 6.45 | 5.95 | 7.40 | 0.00 | - | 78 | 62 | 72.34% |
| SOXL240719C00063000 | 2024-06-18 9:30AM EDT | 63.00 | 6.20 | 0.00 | 0.00 | +0.25 | +4.39% | 3 | 43 | 0.00% |
| SOXL240719C00064000 | 2024-06-17 3:59PM EDT | 64.00 | 5.40 | 5.20 | 5.75 | 0.00 | - | 46 | 34 | 69.65% |
| SOXL240719C00065000 | 2024-06-17 3:54PM EDT | 65.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 293 | 1,259 | 0.78% |
| SOXL240719C00066000 | 2024-06-17 2:41PM EDT | 66.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 16 | 85 | 3.13% |
| SOXL240719C00067000 | 2024-06-17 3:14PM EDT | 67.00 | 4.15 | 3.85 | 5.05 | 0.00 | - | 214 | 56 | 73.02% |
| SOXL240719C00068000 | 2024-06-17 3:55PM EDT | 68.00 | 3.95 | 3.50 | 4.70 | 0.00 | - | 16 | 121 | 73.32% |
| SOXL240719C00070000 | 2024-06-18 9:30AM EDT | 70.00 | 3.50 | 0.00 | 0.00 | +0.30 | +10.34% | 3 | 855 | 6.25% |
| SOXL240719C00072000 | 2024-06-17 3:55PM EDT | 72.00 | 2.78 | 2.30 | 3.50 | 0.00 | - | 19 | 38 | 74.00% |
| SOXL240719C00075000 | 2024-06-17 2:48PM EDT | 75.00 | 2.04 | 1.70 | 2.57 | 0.00 | - | 89 | 686 | 73.22% |
| SOXL240719C00080000 | 2024-06-17 3:57PM EDT | 80.00 | 1.32 | 0.04 | 1.52 | 0.00 | - | 106 | 403 | 62.35% |
| SOXL240719C00085000 | 2024-06-17 3:59PM EDT | 85.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 18 | 28 | 25.00% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240719P00025000 | 2024-06-17 2:50PM EDT | 25.00 | 0.13 | 0.03 | 0.38 | 0.00 | - | 5 | 582 | 166.80% |
| SOXL240719P00030000 | 2024-06-17 12:14PM EDT | 30.00 | 0.20 | 0.06 | 0.75 | 0.00 | - | 2 | 832 | 155.86% |
| SOXL240719P00033000 | 2024-06-17 3:32PM EDT | 33.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 3 | 274 | 138.28% |
| SOXL240719P00034000 | 2024-06-17 3:32PM EDT | 34.00 | 0.21 | 0.08 | 0.62 | 0.00 | - | 4 | 90 | 129.39% |
| SOXL240719P00035000 | 2024-06-17 3:43PM EDT | 35.00 | 0.20 | 0.18 | 0.49 | 0.00 | - | 17 | 694 | 123.24% |
| SOXL240719P00036000 | 2024-06-17 1:35PM EDT | 36.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 232 | 50.00% |
| SOXL240719P00037000 | 2024-06-17 10:20AM EDT | 37.00 | 0.29 | 0.01 | 0.75 | 0.00 | - | 30 | 196 | 116.41% |
| SOXL240719P00038000 | 2024-06-17 3:49PM EDT | 38.00 | 0.28 | 0.26 | 0.75 | 0.00 | - | 11 | 220 | 118.85% |
| SOXL240719P00039000 | 2024-06-17 9:48AM EDT | 39.00 | 0.43 | 0.25 | 0.79 | 0.00 | - | 1 | 147 | 114.65% |
| SOXL240719P00040000 | 2024-06-17 1:55PM EDT | 40.00 | 0.38 | 0.33 | 0.45 | 0.00 | - | 100 | 3,012 | 102.93% |
| SOXL240719P00041000 | 2024-06-17 10:49AM EDT | 41.00 | 0.57 | 0.08 | 0.83 | 0.00 | - | 6 | 411 | 101.95% |
| SOXL240719P00042000 | 2024-06-17 2:58PM EDT | 42.00 | 0.47 | 0.06 | 0.70 | 0.00 | - | 71 | 817 | 93.55% |
| SOXL240719P00043000 | 2024-06-17 3:18PM EDT | 43.00 | 0.54 | 0.07 | 0.90 | 0.00 | - | 57 | 397 | 94.43% |
| SOXL240719P00044000 | 2024-06-17 12:58PM EDT | 44.00 | 0.71 | 0.21 | 0.93 | 0.00 | - | 33 | 377 | 93.65% |
| SOXL240719P00045000 | 2024-06-17 3:50PM EDT | 45.00 | 0.72 | 0.29 | 1.04 | 0.00 | - | 92 | 886 | 92.87% |
| SOXL240719P00046000 | 2024-06-17 3:13PM EDT | 46.00 | 0.85 | 0.39 | 1.14 | 0.00 | - | 43 | 784 | 91.89% |
| SOXL240719P00047000 | 2024-06-17 3:18PM EDT | 47.00 | 0.95 | 0.50 | 1.22 | 0.00 | - | 34 | 580 | 90.33% |
| SOXL240719P00048000 | 2024-06-18 9:30AM EDT | 48.00 | 0.99 | 0.00 | 0.00 | -0.04 | -3.74% | 1 | 321 | 25.00% |
| SOXL240719P00049000 | 2024-06-17 3:02PM EDT | 49.00 | 1.25 | 0.95 | 1.48 | 0.00 | - | 574 | 1,008 | 90.87% |
| SOXL240719P00050000 | 2024-06-17 3:56PM EDT | 50.00 | 1.33 | 1.20 | 1.64 | 0.00 | - | 283 | 1,882 | 91.02% |
| SOXL240719P00051000 | 2024-06-17 3:54PM EDT | 51.00 | 1.55 | 1.41 | 2.74 | 0.00 | - | 121 | 484 | 100.10% |
| SOXL240719P00052000 | 2024-06-17 2:38PM EDT | 52.00 | 1.82 | 1.37 | 2.12 | 0.00 | - | 37 | 666 | 88.13% |
| SOXL240719P00053000 | 2024-06-17 3:47PM EDT | 53.00 | 2.01 | 1.53 | 2.68 | 0.00 | - | 128 | 515 | 90.11% |
| SOXL240719P00054000 | 2024-06-17 3:32PM EDT | 54.00 | 2.29 | 2.01 | 2.47 | 0.00 | - | 183 | 515 | 87.35% |
| SOXL240719P00055000 | 2024-06-17 3:56PM EDT | 55.00 | 2.49 | 2.00 | 3.20 | 0.00 | - | 258 | 837 | 88.33% |
| SOXL240719P00056000 | 2024-06-17 9:39AM EDT | 56.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 2 | 457 | 12.50% |
| SOXL240719P00057000 | 2024-06-17 3:48PM EDT | 57.00 | 3.20 | 2.45 | 3.60 | 0.00 | - | 18 | 218 | 84.20% |
| SOXL240719P00058000 | 2024-06-17 3:54PM EDT | 58.00 | 3.58 | 2.80 | 3.95 | 0.00 | - | 400 | 617 | 83.89% |
| SOXL240719P00059000 | 2024-06-17 3:50PM EDT | 59.00 | 3.98 | 3.15 | 4.35 | 0.00 | - | 159 | 564 | 83.57% |
| SOXL240719P00060000 | 2024-06-17 3:59PM EDT | 60.00 | 4.45 | 3.60 | 4.75 | 0.00 | - | 260 | 505 | 83.62% |
| SOXL240719P00061000 | 2024-06-17 1:57PM EDT | 61.00 | 5.10 | 4.05 | 5.20 | 0.00 | - | 151 | 10 | 83.64% |
| SOXL240719P00064000 | 2024-06-17 2:08PM EDT | 64.00 | 6.55 | 5.40 | 6.85 | 0.00 | - | 2 | 143 | 83.59% |
| SOXL240719P00065000 | 2024-06-17 2:49PM EDT | 65.00 | 7.05 | 5.90 | 7.35 | 0.00 | - | 3 | 531 | 82.91% |
| SOXL240719P00066000 | 2024-06-14 1:42PM EDT | 66.00 | 9.30 | 6.50 | 8.00 | 0.00 | - | - | 25 | 83.55% |
| SOXL240719P00067000 | 2024-06-14 2:13PM EDT | 67.00 | 9.95 | 7.35 | 8.55 | 0.00 | - | - | 4 | 84.86% |
| SOXL240719P00068000 | 2024-06-14 10:50AM EDT | 68.00 | 11.45 | 7.80 | 9.25 | 0.00 | - | - | 1 | 84.25% |
| SOXL240719P00069000 | 2024-06-17 1:17PM EDT | 69.00 | 10.40 | 8.45 | 9.90 | 0.00 | - | 2 | 2 | 84.30% |
| SOXL240719P00070000 | 2024-06-17 2:11PM EDT | 70.00 | 10.30 | 9.10 | 0.00 | 0.00 | - | 91 | 78 | 0.00% |
| SOXL240719P00075000 | 2024-06-07 9:48AM EDT | 75.00 | 23.45 | 12.40 | 14.80 | 0.00 | - | 5 | 27 | 86.30% |
© 2024 Yahoo. Todos los derechos reservados.