U.S. markets closed
F S&P 500
5,526.25 -17.25 (-0.31%) F Dow Jones
39,435.00 -105.00 (-0.27%) F Nasdaq
19,928.50 -84.00 (-0.42%) E-mini Russell 2000 Index Futur
2,035.40 -5.10 (-0.25%) Petróleo
80.54 -0.36 (-0.44%) Oro
2,309.70 -3.50 (-0.15%)
Direxion Daily Semiconductor Bull 3X Shares (SOXL)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240802C00030000 | 2024-06-25 11:26AM EDT | 30.00 | 24.75 | 23.10 | 26.30 | 0.00 | - | 1 | 17 | 173.14% |
| SOXL240802C00035000 | 2024-06-25 12:48PM EDT | 35.00 | 19.45 | 19.85 | 21.60 | 0.00 | - | 2 | 4 | 118.65% |
| SOXL240802C00040000 | 2024-06-25 2:25PM EDT | 40.00 | 16.06 | 15.25 | 16.15 | 0.00 | - | 2 | 8 | 90.04% |
| SOXL240802C00045000 | 2024-06-26 11:33AM EDT | 45.00 | 11.19 | 10.55 | 12.65 | -1.20 | -9.69% | 2 | 10 | 84.89% |
| SOXL240802C00050000 | 2024-06-26 3:40PM EDT | 50.00 | 7.95 | 8.45 | 8.65 | -0.30 | -3.64% | 50 | 24 | 88.28% |
| SOXL240802C00051000 | 2024-06-26 12:53PM EDT | 51.00 | 7.45 | 7.10 | 8.05 | -0.05 | -0.67% | 4 | 7 | 81.81% |
| SOXL240802C00052000 | 2024-06-26 1:19PM EDT | 52.00 | 6.73 | 7.00 | 7.50 | -3.04 | -31.12% | 1 | 14 | 85.11% |
| SOXL240802C00053000 | 2024-06-26 2:43PM EDT | 53.00 | 6.05 | 5.75 | 7.00 | -0.92 | -13.20% | 28 | 9 | 79.66% |
| SOXL240802C00053500 | 2024-06-26 2:07PM EDT | 53.50 | 5.75 | 6.50 | 6.75 | 0.00 | - | 1 | 9 | 86.99% |
| SOXL240802C00054000 | 2024-06-26 3:19PM EDT | 54.00 | 5.44 | 5.50 | 6.50 | -0.91 | -14.33% | 1 | 26 | 81.30% |
| SOXL240802C00055000 | 2024-06-26 3:00PM EDT | 55.00 | 4.98 | 5.05 | 6.00 | -0.97 | -16.30% | 34 | 92 | 81.03% |
| SOXL240802C00056000 | 2024-06-26 1:03PM EDT | 56.00 | 4.73 | 5.30 | 5.55 | -0.79 | -14.31% | 4 | 57 | 85.77% |
| SOXL240802C00056500 | 2024-06-25 10:13AM EDT | 56.50 | 5.11 | 4.10 | 5.35 | 0.00 | - | 5 | 5 | 78.64% |
| SOXL240802C00057000 | 2024-06-25 9:46AM EDT | 57.00 | 4.00 | 4.60 | 5.15 | 0.00 | - | 1 | 17 | 83.64% |
| SOXL240802C00058000 | 2024-06-26 3:00PM EDT | 58.00 | 3.80 | 4.45 | 4.75 | -0.60 | -13.64% | 4 | 25 | 85.08% |
| SOXL240802C00058500 | 2024-06-25 12:17PM EDT | 58.50 | 4.25 | 3.30 | 4.55 | 0.00 | - | 61 | 102 | 77.91% |
| SOXL240802C00059000 | 2024-06-26 2:42PM EDT | 59.00 | 3.60 | 2.89 | 4.40 | -0.96 | -21.05% | 20 | 45 | 76.32% |
| SOXL240802C00060000 | 2024-06-26 3:24PM EDT | 60.00 | 3.22 | 3.15 | 4.00 | -0.78 | -19.50% | 28 | 208 | 80.05% |
| SOXL240802C00060500 | 2024-06-21 10:48AM EDT | 60.50 | 5.50 | 2.92 | 3.90 | 0.00 | - | 3 | 6 | 79.88% |
| SOXL240802C00061000 | 2024-06-25 10:29AM EDT | 61.00 | 3.09 | 2.93 | 3.70 | 0.00 | - | 1 | 9 | 80.69% |
| SOXL240802C00061500 | 2024-06-18 12:10PM EDT | 61.50 | 9.52 | 2.93 | 3.60 | 0.00 | - | - | 2 | 82.10% |
| SOXL240802C00062000 | 2024-06-25 10:13AM EDT | 62.00 | 3.62 | 2.56 | 3.45 | 0.00 | - | 5 | 12 | 80.25% |
| SOXL240802C00062500 | 2024-06-20 3:19PM EDT | 62.50 | 5.90 | 2.80 | 3.25 | 0.00 | - | - | 4 | 82.62% |
| SOXL240802C00063000 | 2024-06-26 1:05PM EDT | 63.00 | 2.59 | 2.48 | 3.15 | -0.37 | -12.50% | 1 | 15 | 81.35% |
| SOXL240802C00064000 | 2024-06-24 11:29AM EDT | 64.00 | 3.07 | 2.21 | 2.90 | 0.00 | - | 2 | 105 | 81.05% |
| SOXL240802C00064500 | 2024-06-24 3:59PM EDT | 64.50 | 2.21 | 2.10 | 2.91 | 0.00 | - | 4 | 3 | 82.10% |
| SOXL240802C00065000 | 2024-06-26 11:16AM EDT | 65.00 | 2.15 | 2.24 | 2.66 | -0.35 | -14.00% | 2 | 96 | 83.01% |
| SOXL240802C00066000 | 2024-06-26 2:34PM EDT | 66.00 | 1.90 | 1.79 | 2.46 | -0.22 | -10.38% | 2 | 38 | 81.05% |
| SOXL240802C00067000 | 2024-06-26 10:29AM EDT | 67.00 | 2.00 | 1.94 | 2.25 | 0.00 | - | 1 | 36 | 83.84% |
| SOXL240802C00068000 | 2024-06-26 3:55PM EDT | 68.00 | 1.82 | 1.70 | 2.05 | -0.13 | -6.67% | 2 | 11 | 83.11% |
| SOXL240802C00069000 | 2024-06-21 10:05AM EDT | 69.00 | 2.88 | 1.47 | 2.04 | 0.00 | - | 1 | 53 | 83.96% |
| SOXL240802C00070000 | 2024-06-25 3:53PM EDT | 70.00 | 1.81 | 1.19 | 1.73 | 0.00 | - | 136 | 121 | 81.15% |
| SOXL240802C00071000 | 2024-06-24 11:33AM EDT | 71.00 | 1.61 | 1.18 | 1.59 | 0.00 | - | 1 | 2 | 82.37% |
| SOXL240802C00072000 | 2024-06-24 1:24PM EDT | 72.00 | 1.32 | 0.99 | 1.45 | 0.00 | - | 1 | 0 | 81.54% |
| SOXL240802C00074000 | 2024-06-20 2:35PM EDT | 74.00 | 2.94 | 0.83 | 1.34 | 0.00 | - | - | 1 | 83.50% |
| SOXL240802C00075000 | 2024-06-24 11:33AM EDT | 75.00 | 1.11 | 0.71 | 1.11 | 0.00 | - | 2 | 10 | 81.54% |
| SOXL240802C00080000 | 2024-06-25 3:30PM EDT | 80.00 | 0.75 | 0.47 | 0.75 | 0.00 | - | 10 | 54 | 83.59% |
| SOXL240802C00085000 | 2024-06-25 2:16PM EDT | 85.00 | 0.44 | 0.21 | 0.65 | 0.00 | - | 5 | 7 | 86.13% |
| SOXL240802C00090000 | 2024-06-24 12:08PM EDT | 90.00 | 0.30 | 0.13 | 0.40 | 0.00 | - | 2 | 2 | 86.13% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240802P00030000 | 2024-06-25 11:55AM EDT | 30.00 | 0.25 | 0.05 | 0.47 | 0.00 | - | 20 | 134 | 111.33% |
| SOXL240802P00035000 | 2024-06-26 2:36PM EDT | 35.00 | 0.51 | 0.39 | 0.64 | +0.10 | +24.39% | 44 | 149 | 100.78% |
| SOXL240802P00040000 | 2024-06-26 3:10PM EDT | 40.00 | 1.17 | 0.98 | 1.15 | +0.32 | +37.65% | 39 | 141 | 94.43% |
| SOXL240802P00045000 | 2024-06-26 3:06PM EDT | 45.00 | 2.33 | 1.91 | 2.13 | +0.53 | +29.44% | 17 | 150 | 89.01% |
| SOXL240802P00050000 | 2024-06-26 3:41PM EDT | 50.00 | 3.85 | 2.91 | 4.05 | +0.65 | +20.31% | 46 | 459 | 83.64% |
| SOXL240802P00051000 | 2024-06-26 3:44PM EDT | 51.00 | 4.25 | 3.95 | 4.10 | +0.45 | +11.84% | 35 | 66 | 85.40% |
| SOXL240802P00052000 | 2024-06-26 12:53PM EDT | 52.00 | 4.79 | 4.35 | 4.50 | +0.59 | +14.05% | 12 | 47 | 84.45% |
| SOXL240802P00053000 | 2024-06-26 3:27PM EDT | 53.00 | 5.19 | 4.55 | 5.40 | +0.49 | +10.43% | 4 | 28 | 85.33% |
| SOXL240802P00054000 | 2024-06-26 3:04PM EDT | 54.00 | 5.04 | 5.30 | 6.30 | -0.50 | -9.03% | 8 | 8 | 89.80% |
| SOXL240802P00055000 | 2024-06-26 1:24PM EDT | 55.00 | 6.38 | 5.80 | 6.00 | +0.21 | +3.40% | 6 | 59 | 83.28% |
| SOXL240802P00055500 | 2024-06-25 10:05AM EDT | 55.50 | 5.77 | 5.20 | 6.30 | 0.00 | - | 2 | 7 | 77.05% |
| SOXL240802P00056000 | 2024-06-26 9:47AM EDT | 56.00 | 5.75 | 6.35 | 6.55 | -0.96 | -14.31% | 2 | 33 | 82.96% |
| SOXL240802P00057000 | 2024-06-26 1:22PM EDT | 57.00 | 7.46 | 6.90 | 7.15 | +0.31 | +4.34% | 11 | 30 | 82.64% |
| SOXL240802P00057500 | 2024-06-18 9:53AM EDT | 57.50 | 4.25 | 6.55 | 7.55 | 0.00 | - | - | 10 | 78.54% |
| SOXL240802P00058000 | 2024-06-21 1:49PM EDT | 58.00 | 7.85 | 7.45 | 9.70 | +1.45 | +22.66% | 9 | 33 | 95.97% |
| SOXL240802P00058500 | 2024-06-24 3:49PM EDT | 58.50 | 8.70 | 7.80 | 8.05 | 0.00 | - | 3 | 13 | 81.98% |
| SOXL240802P00059000 | 2024-06-24 1:41PM EDT | 59.00 | 7.75 | 8.10 | 8.45 | 0.00 | - | 1 | 47 | 82.30% |
| SOXL240802P00060000 | 2024-06-24 9:39AM EDT | 60.00 | 9.70 | 8.00 | 9.35 | 0.00 | - | 1 | 35 | 78.30% |
| SOXL240802P00060500 | 2024-06-25 9:45AM EDT | 60.50 | 10.00 | 7.45 | 9.50 | 0.00 | - | 3 | 10 | 70.07% |
| SOXL240802P00061000 | 2024-06-20 2:36PM EDT | 61.00 | 10.61 | 9.40 | 9.75 | 0.00 | - | 1 | 6 | 81.30% |
| SOXL240802P00062000 | 2024-06-24 2:25PM EDT | 62.00 | 11.00 | 8.35 | 11.40 | 0.00 | - | 1 | 24 | 74.85% |
| SOXL240802P00062500 | 2024-06-20 1:25PM EDT | 62.50 | 8.20 | 9.50 | 10.80 | 0.00 | - | - | 22 | 73.34% |
| SOXL240802P00063000 | 2024-06-24 3:03PM EDT | 63.00 | 10.90 | 9.80 | 11.15 | 0.00 | - | 2 | 6 | 72.46% |
| SOXL240802P00064000 | 2024-06-20 11:49AM EDT | 64.00 | 7.32 | 10.40 | 13.80 | 0.00 | - | - | 2 | 86.23% |
| SOXL240802P00064500 | 2024-06-20 9:32AM EDT | 64.50 | 7.45 | 10.10 | 12.25 | 0.00 | - | - | 2 | 64.16% |
| SOXL240802P00065000 | 2024-06-26 9:58AM EDT | 65.00 | 11.51 | 11.55 | 13.45 | +1.80 | +18.54% | 1 | 21 | 80.22% |
| SOXL240802P00066000 | 2024-06-20 9:33AM EDT | 66.00 | 8.05 | 12.30 | 13.50 | 0.00 | - | - | 4 | 73.22% |
| SOXL240802P00067000 | 2024-06-20 10:18AM EDT | 67.00 | 9.60 | 13.15 | 14.30 | 0.00 | - | - | 0 | 73.14% |
| SOXL240802P00068000 | 2024-06-20 1:06PM EDT | 68.00 | 11.75 | 14.55 | 15.25 | 0.00 | - | - | 1 | 79.54% |
| SOXL240802P00069000 | 2024-06-20 12:41PM EDT | 69.00 | 11.74 | 14.35 | 17.20 | 0.00 | - | - | 10 | 80.15% |
© 2024 Yahoo. Todos los derechos reservados.