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 09:45AM EDT. Mercado abierto.
Opciones de comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240726C00030000 | 2024-06-13 3:16PM EDT | 30.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 14 | 30 | 0.00% |
| SOXL240726C00035000 | 2024-06-17 1:17PM EDT | 35.00 | 26.78 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SOXL240726C00040000 | 2024-06-17 1:20PM EDT | 40.00 | 21.62 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SOXL240726C00041000 | 2024-06-17 1:20PM EDT | 41.00 | 20.72 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SOXL240726C00042000 | 2024-06-11 9:42AM EDT | 42.00 | 13.15 | 20.55 | 24.20 | 0.00 | - | - | 5 | 130.57% |
| SOXL240726C00043000 | 2024-06-10 2:14PM EDT | 43.00 | 12.66 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| SOXL240726C00044000 | 2024-06-17 9:48AM EDT | 44.00 | 16.72 | 19.15 | 22.40 | 0.00 | - | 1 | 2 | 77.64% |
| SOXL240726C00045000 | 2024-06-14 2:14PM EDT | 45.00 | 16.69 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SOXL240726C00047000 | 2024-06-17 2:40PM EDT | 47.00 | 17.12 | 16.35 | 19.70 | 0.00 | - | 1 | 4 | 75.39% |
| SOXL240726C00048000 | 2024-06-07 3:21PM EDT | 48.00 | 7.34 | 15.55 | 19.05 | 0.00 | - | 6 | 6 | 79.25% |
| SOXL240726C00049000 | 2024-06-12 3:07PM EDT | 49.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SOXL240726C00049500 | 2024-06-12 2:24PM EDT | 49.50 | 11.50 | 14.30 | 17.60 | 0.00 | - | - | 1 | 76.71% |
| SOXL240726C00050000 | 2024-06-13 2:52PM EDT | 50.00 | 12.87 | 13.10 | 17.25 | 0.00 | - | 6 | 206 | 67.87% |
| SOXL240726C00050500 | 2024-06-12 9:35AM EDT | 50.50 | 10.30 | 0.00 | 16.85 | 0.00 | - | - | 2 | 109.03% |
| SOXL240726C00051500 | 2024-06-13 9:52AM EDT | 51.50 | 11.74 | 11.80 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SOXL240726C00052000 | 2024-06-14 11:58AM EDT | 52.00 | 10.16 | 12.40 | 0.00 | 0.00 | - | 80 | 89 | 0.00% |
| SOXL240726C00052500 | 2024-06-11 12:59PM EDT | 52.50 | 6.11 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SOXL240726C00053000 | 2024-06-17 11:53AM EDT | 53.00 | 10.45 | 11.80 | 15.15 | 0.00 | - | 1 | 17 | 81.40% |
| SOXL240726C00053500 | 2024-06-17 11:49AM EDT | 53.50 | 10.51 | 11.25 | 14.50 | 0.00 | - | 1 | 5 | 77.30% |
| SOXL240726C00054000 | 2024-06-17 11:49AM EDT | 54.00 | 9.77 | 10.90 | 14.15 | 0.00 | - | 1 | 10 | 77.49% |
| SOXL240726C00054500 | 2024-06-17 2:50PM EDT | 54.50 | 11.90 | 10.55 | 14.10 | 0.00 | - | 5 | 4 | 79.96% |
| SOXL240726C00055000 | 2024-06-18 9:30AM EDT | 55.00 | 11.60 | 0.00 | 0.00 | +0.35 | +3.21% | 1 | 98 | 0.00% |
| SOXL240726C00055500 | 2024-06-14 11:56AM EDT | 55.50 | 8.22 | 10.10 | 12.65 | 0.00 | - | 4 | 6 | 75.83% |
| SOXL240726C00056000 | 2024-06-10 2:55PM EDT | 56.00 | 4.99 | 10.05 | 12.35 | 0.00 | - | 4 | 34 | 78.30% |
| SOXL240726C00056500 | 2024-06-10 12:41PM EDT | 56.50 | 5.29 | 9.95 | 11.95 | 0.00 | - | - | 1 | 79.42% |
| SOXL240726C00057000 | 2024-06-17 10:40AM EDT | 57.00 | 7.78 | 9.50 | 11.50 | 0.00 | - | 6 | 47 | 77.56% |
| SOXL240726C00058000 | 2024-06-17 1:19PM EDT | 58.00 | 8.10 | 8.80 | 11.10 | 0.00 | - | 1 | 15 | 78.59% |
| SOXL240726C00058500 | 2024-06-17 1:46PM EDT | 58.50 | 8.45 | 8.65 | 10.80 | 0.00 | - | 1 | 3 | 79.61% |
| SOXL240726C00059000 | 2024-06-17 2:33PM EDT | 59.00 | 8.40 | 8.35 | 10.50 | 0.00 | - | 13 | 23 | 79.54% |
| SOXL240726C00060000 | 2024-06-17 3:08PM EDT | 60.00 | 7.87 | 7.90 | 9.90 | 0.00 | - | 33 | 55 | 80.10% |
| SOXL240726C00061000 | 2024-06-17 3:21PM EDT | 61.00 | 7.92 | 7.30 | 8.80 | 0.00 | - | 6 | 21 | 76.22% |
| SOXL240726C00062000 | 2024-06-17 3:04PM EDT | 62.00 | 7.18 | 6.70 | 8.20 | 0.00 | - | 115 | 108 | 75.27% |
| SOXL240726C00063000 | 2024-06-17 1:39PM EDT | 63.00 | 6.10 | 6.20 | 7.70 | 0.00 | - | 3 | 2 | 75.27% |
| SOXL240726C00065000 | 2024-06-17 3:56PM EDT | 65.00 | 5.83 | 4.70 | 7.45 | 0.00 | - | 233 | 246 | 75.83% |
| SOXL240726C00070000 | 2024-06-17 3:55PM EDT | 70.00 | 4.00 | 3.65 | 4.75 | 0.00 | - | 28 | 196 | 75.95% |
| SOXL240726C00072000 | 2024-06-14 10:11AM EDT | 72.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| SOXL240726C00074000 | 2024-06-14 3:33PM EDT | 74.00 | 2.10 | 2.46 | 3.60 | 0.00 | - | - | 8 | 75.49% |
| SOXL240726C00080000 | 2024-06-17 2:56PM EDT | 80.00 | 1.77 | 1.53 | 3.35 | 0.00 | - | 11 | 12 | 84.69% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240726P00030000 | 2024-06-13 11:03AM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 50.00% |
| SOXL240726P00035000 | 2024-06-14 12:15PM EDT | 35.00 | 0.33 | 0.01 | 0.76 | 0.00 | - | 9 | 35 | 114.75% |
| SOXL240726P00040000 | 2024-06-17 2:20PM EDT | 40.00 | 0.52 | 0.30 | 0.00 | 0.00 | - | 24 | 154 | 77.54% |
| SOXL240726P00041000 | 2024-06-14 10:53AM EDT | 41.00 | 0.99 | 0.00 | 1.79 | 0.00 | - | 10 | 20 | 109.33% |
| SOXL240726P00042000 | 2024-06-17 2:08PM EDT | 42.00 | 0.67 | 0.24 | 0.00 | 0.00 | - | 4 | 52 | 67.97% |
| SOXL240726P00043000 | 2024-06-17 12:59PM EDT | 43.00 | 0.85 | 0.33 | 1.08 | 0.00 | - | 5 | 9 | 93.85% |
| SOXL240726P00044000 | 2024-06-17 3:04PM EDT | 44.00 | 0.82 | 0.43 | 1.18 | 0.00 | - | 31 | 40 | 92.87% |
| SOXL240726P00045000 | 2024-06-17 3:26PM EDT | 45.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 204 | 70 | 25.00% |
| SOXL240726P00046000 | 2024-06-17 1:15PM EDT | 46.00 | 1.23 | 0.72 | 1.13 | 0.00 | - | 21 | 57 | 87.89% |
| SOXL240726P00046500 | 2024-06-12 9:55AM EDT | 46.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SOXL240726P00047000 | 2024-06-17 3:30PM EDT | 47.00 | 1.28 | 0.81 | 2.45 | 0.00 | - | 13 | 30 | 100.78% |
| SOXL240726P00047500 | 2024-06-14 2:35PM EDT | 47.50 | 1.30 | 0.89 | 1.64 | 0.00 | - | 10 | 12 | 90.09% |
| SOXL240726P00048000 | 2024-06-17 12:26PM EDT | 48.00 | 1.62 | 0.97 | 2.60 | 0.00 | - | 2 | 24 | 99.37% |
| SOXL240726P00048500 | 2024-06-17 3:52PM EDT | 48.50 | 2.06 | 1.06 | 1.81 | 0.00 | - | 10 | 10 | 89.45% |
| SOXL240726P00049000 | 2024-06-14 12:26PM EDT | 49.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| SOXL240726P00050000 | 2024-06-17 12:59PM EDT | 50.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 7 | 56 | 12.50% |
| SOXL240726P00051000 | 2024-06-14 1:40PM EDT | 51.00 | 2.61 | 1.57 | 2.28 | 0.00 | - | 2 | 21 | 87.82% |
| SOXL240726P00052000 | 2024-06-17 11:17AM EDT | 52.00 | 2.73 | 1.79 | 2.53 | 0.00 | - | 30 | 35 | 87.30% |
| SOXL240726P00052500 | 2024-06-17 9:53AM EDT | 52.50 | 3.15 | 0.00 | 3.55 | 0.00 | - | 2 | 5 | 78.03% |
| SOXL240726P00053000 | 2024-06-17 3:46PM EDT | 53.00 | 2.46 | 2.05 | 3.65 | 0.00 | - | 38 | 25 | 93.99% |
| SOXL240726P00053500 | 2024-06-11 10:09AM EDT | 53.50 | 6.08 | 2.10 | 3.05 | 0.00 | - | - | 0 | 87.01% |
| SOXL240726P00054000 | 2024-06-17 3:54PM EDT | 54.00 | 2.81 | 2.10 | 0.00 | 0.00 | - | 20 | 19 | 57.72% |
| SOXL240726P00054500 | 2024-06-10 1:12PM EDT | 54.50 | 6.10 | 2.28 | 3.30 | 0.00 | - | - | 3 | 85.42% |
| SOXL240726P00055000 | 2024-06-17 9:34AM EDT | 55.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| SOXL240726P00056000 | 2024-06-17 1:29PM EDT | 56.00 | 3.90 | 2.70 | 3.90 | 0.00 | - | 10 | 9 | 85.38% |
| SOXL240726P00056500 | 2024-06-17 3:29PM EDT | 56.50 | 3.60 | 2.90 | 4.10 | 0.00 | - | 11 | 15 | 85.64% |
| SOXL240726P00057000 | 2024-06-17 10:14AM EDT | 57.00 | 4.70 | 3.05 | 4.95 | 0.00 | - | 1 | 4 | 89.99% |
| SOXL240726P00057500 | 2024-06-13 3:40PM EDT | 57.50 | 4.60 | 3.30 | 5.15 | 0.00 | - | 1 | 1 | 90.33% |
| SOXL240726P00058000 | 2024-06-14 11:09AM EDT | 58.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| SOXL240726P00058500 | 2024-06-17 3:44PM EDT | 58.50 | 4.32 | 3.75 | 5.50 | 0.00 | - | 1 | 4 | 90.09% |
| SOXL240726P00059000 | 2024-06-17 2:33PM EDT | 59.00 | 4.70 | 4.00 | 5.70 | 0.00 | - | 10 | 10 | 90.19% |
| SOXL240726P00060000 | 2024-06-17 3:57PM EDT | 60.00 | 5.05 | 4.40 | 6.10 | 0.00 | - | 33 | 39 | 89.50% |
| SOXL240726P00061500 | 2024-06-13 9:33AM EDT | 61.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| SOXL240726P00063500 | 2024-06-14 9:58AM EDT | 63.50 | 8.40 | 5.20 | 7.90 | 0.00 | - | - | 1 | 83.98% |
| SOXL240726P00065000 | 2024-06-14 11:15AM EDT | 65.00 | 9.95 | 6.05 | 8.80 | 0.00 | - | 2 | 8 | 84.57% |
© 2024 Yahoo. Todos los derechos reservados.