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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL241115C00016000 | 2024-05-13 12:07PM EDT | 16.00 | 26.50 | 40.80 | 45.50 | 0.00 | - | 2 | 6 | 159.47% |
| SOXL241115C00017000 | 2024-05-20 11:25AM EDT | 17.00 | 32.00 | 41.00 | 45.15 | 0.00 | - | 1 | 3 | 171.09% |
| SOXL241115C00018000 | 2024-05-17 11:19AM EDT | 18.00 | 29.24 | 40.00 | 44.25 | 0.00 | - | 2 | 24 | 72.27% |
| SOXL241115C00019000 | 2024-05-16 1:47PM EDT | 19.00 | 29.02 | 39.00 | 43.30 | 0.00 | - | 1 | 26 | 75.00% |
| SOXL241115C00020000 | 2024-06-14 2:41PM EDT | 20.00 | 40.75 | 38.10 | 42.40 | +7.50 | +22.56% | 2 | 47 | 83.98% |
| SOXL241115C00021000 | 2024-06-07 12:15PM EDT | 21.00 | 31.94 | 37.20 | 41.50 | 0.00 | - | 1 | 18 | 87.70% |
| SOXL241115C00022000 | 2024-05-17 1:48PM EDT | 22.00 | 25.44 | 36.30 | 40.60 | 0.00 | - | 5 | 16 | 89.55% |
| SOXL241115C00023000 | 2024-05-15 12:19PM EDT | 23.00 | 24.80 | 35.50 | 39.70 | 0.00 | - | 1 | 16 | 92.29% |
| SOXL241115C00024000 | 2024-06-13 10:08AM EDT | 24.00 | 37.00 | 34.55 | 38.80 | 0.00 | - | 5 | 15 | 91.36% |
| SOXL241115C00025000 | 2024-06-14 1:49PM EDT | 25.00 | 36.20 | 33.60 | 37.90 | -0.15 | -0.41% | 20 | 329 | 90.19% |
| SOXL241115C00026000 | 2024-06-14 11:56AM EDT | 26.00 | 34.45 | 34.40 | 37.05 | +0.45 | +1.32% | 40 | 59 | 110.40% |
| SOXL241115C00027000 | 2024-06-13 3:15PM EDT | 27.00 | 34.90 | 33.60 | 36.20 | 0.00 | - | 3 | 73 | 109.57% |
| SOXL241115C00028000 | 2024-06-06 11:39AM EDT | 28.00 | 32.25 | 32.90 | 35.35 | +5.52 | +20.65% | 5 | 31 | 109.52% |
| SOXL241115C00029000 | 2024-05-24 1:39PM EDT | 29.00 | 24.73 | 31.50 | 34.50 | 0.00 | - | 4 | 1 | 103.20% |
| SOXL241115C00030000 | 2024-06-14 10:16AM EDT | 30.00 | 30.84 | 31.25 | 33.70 | -1.61 | -4.96% | 15 | 379 | 107.10% |
| SOXL241115C00031000 | 2024-06-05 3:16PM EDT | 31.00 | 24.70 | 30.20 | 32.85 | 0.00 | - | 22 | 71 | 103.83% |
| SOXL241115C00032000 | 2024-06-07 9:46AM EDT | 32.00 | 23.30 | 28.75 | 32.05 | 0.00 | - | 1 | 24 | 98.05% |
| SOXL241115C00033000 | 2024-06-11 2:37PM EDT | 33.00 | 24.15 | 28.10 | 31.30 | 0.00 | - | 3 | 27 | 98.63% |
| SOXL241115C00034000 | 2024-06-11 3:18PM EDT | 34.00 | 23.25 | 28.50 | 30.50 | 0.00 | - | 8 | 27 | 105.47% |
| SOXL241115C00035000 | 2024-06-14 12:54PM EDT | 35.00 | 27.25 | 27.65 | 29.75 | -1.20 | -4.22% | 6 | 509 | 104.00% |
| SOXL241115C00036000 | 2024-06-12 11:14AM EDT | 36.00 | 26.50 | 26.95 | 28.70 | +0.65 | +2.51% | 4 | 151 | 101.59% |
| SOXL241115C00037000 | 2024-06-14 2:58PM EDT | 37.00 | 26.39 | 26.25 | 28.25 | -0.11 | -0.42% | 25 | 141 | 102.61% |
| SOXL241115C00038000 | 2024-06-13 2:57PM EDT | 38.00 | 26.25 | 25.45 | 27.55 | 0.00 | - | 5 | 121 | 101.48% |
| SOXL241115C00039000 | 2024-06-13 3:08PM EDT | 39.00 | 25.67 | 24.70 | 26.40 | 0.00 | - | 1 | 217 | 98.17% |
| SOXL241115C00040000 | 2024-06-14 10:41AM EDT | 40.00 | 23.13 | 23.95 | 25.00 | -1.98 | -7.89% | 2 | 603 | 93.65% |
| SOXL241115C00041000 | 2024-06-14 11:34AM EDT | 41.00 | 22.70 | 23.35 | 24.95 | +4.00 | +21.39% | 11 | 103 | 96.70% |
| SOXL241115C00042000 | 2024-06-14 12:01PM EDT | 42.00 | 22.78 | 22.70 | 23.20 | -0.42 | -1.81% | 2 | 386 | 91.05% |
| SOXL241115C00043000 | 2024-06-14 1:18PM EDT | 43.00 | 22.25 | 22.10 | 24.15 | +0.40 | +1.83% | 7 | 96 | 98.34% |
| SOXL241115C00044000 | 2024-06-14 1:41PM EDT | 44.00 | 21.75 | 21.50 | 23.50 | +0.50 | +2.35% | 10 | 293 | 97.89% |
| SOXL241115C00045000 | 2024-06-14 1:25PM EDT | 45.00 | 21.00 | 20.75 | 22.20 | -0.35 | -1.64% | 14 | 676 | 93.87% |
| SOXL241115C00046000 | 2024-06-14 2:13PM EDT | 46.00 | 20.55 | 20.20 | 21.95 | +0.15 | +0.74% | 27 | 97 | 95.21% |
| SOXL241115C00047000 | 2024-06-14 2:29PM EDT | 47.00 | 19.95 | 19.65 | 20.10 | +0.25 | +1.27% | 21 | 200 | 89.78% |
| SOXL241115C00048000 | 2024-06-14 2:59PM EDT | 48.00 | 19.85 | 19.10 | 19.50 | +0.52 | +2.69% | 16 | 159 | 89.54% |
| SOXL241115C00049000 | 2024-06-14 2:40PM EDT | 49.00 | 18.70 | 18.50 | 19.60 | +1.40 | +8.09% | 13 | 197 | 91.75% |
| SOXL241115C00050000 | 2024-06-14 3:53PM EDT | 50.00 | 18.15 | 17.95 | 20.15 | -0.55 | -2.94% | 47 | 947 | 95.70% |
| SOXL241115C00051000 | 2024-06-14 3:06PM EDT | 51.00 | 17.80 | 17.45 | 19.65 | -0.12 | -0.67% | 14 | 185 | 95.61% |
| SOXL241115C00052000 | 2024-06-14 2:17PM EDT | 52.00 | 17.10 | 16.90 | 17.50 | +0.30 | +1.79% | 35 | 357 | 89.11% |
| SOXL241115C00053000 | 2024-06-14 1:56PM EDT | 53.00 | 16.46 | 16.40 | 16.75 | -0.37 | -2.20% | 20 | 113 | 88.04% |
| SOXL241115C00054000 | 2024-06-14 2:30PM EDT | 54.00 | 16.25 | 15.90 | 17.20 | +0.95 | +6.21% | 35 | 216 | 91.21% |
| SOXL241115C00055000 | 2024-06-14 3:08PM EDT | 55.00 | 15.75 | 15.40 | 17.00 | -0.10 | -0.63% | 28 | 824 | 91.91% |
| SOXL241115C00056000 | 2024-06-14 3:05PM EDT | 56.00 | 15.30 | 14.95 | 15.85 | +0.67 | +4.58% | 14 | 181 | 89.34% |
| SOXL241115C00057000 | 2024-06-14 2:57PM EDT | 57.00 | 14.85 | 14.50 | 16.55 | +0.32 | +2.20% | 12 | 131 | 93.16% |
| SOXL241115C00058000 | 2024-06-14 3:08PM EDT | 58.00 | 14.35 | 14.05 | 15.10 | -0.20 | -1.37% | 20 | 101 | 89.47% |
| SOXL241115C00059000 | 2024-06-14 3:44PM EDT | 59.00 | 13.75 | 13.65 | 13.90 | -0.59 | -4.11% | 22 | 17 | 86.79% |
| SOXL241115C00060000 | 2024-06-14 2:58PM EDT | 60.00 | 13.57 | 13.20 | 13.65 | -0.43 | -3.07% | 124 | 956 | 87.10% |
| SOXL241115C00065000 | 2024-06-14 3:25PM EDT | 65.00 | 11.63 | 11.35 | 11.80 | -0.34 | -2.84% | 104 | 642 | 86.85% |
| SOXL241115C00070000 | 2024-06-14 12:40PM EDT | 70.00 | 9.90 | 9.75 | 10.10 | -0.05 | -0.50% | 58 | 1,779 | 86.32% |
| SOXL241115C00075000 | 2024-06-14 2:02PM EDT | 75.00 | 8.53 | 8.35 | 8.45 | -0.27 | -3.07% | 2 | 478 | 85.17% |
| SOXL241115C00080000 | 2024-06-14 3:18PM EDT | 80.00 | 7.29 | 7.10 | 8.00 | -0.21 | -2.80% | 82 | 352 | 87.18% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL241115P00016000 | 2024-06-14 2:11PM EDT | 16.00 | 0.23 | 0.21 | 0.80 | -0.14 | -37.84% | 3 | 211 | 124.61% |
| SOXL241115P00017000 | 2024-06-10 11:27AM EDT | 17.00 | 0.41 | 0.11 | 1.61 | 0.00 | - | 8 | 27 | 134.33% |
| SOXL241115P00018000 | 2024-06-05 9:38AM EDT | 18.00 | 0.50 | 0.25 | 0.70 | 0.00 | - | 10 | 96 | 112.60% |
| SOXL241115P00019000 | 2024-05-23 2:20PM EDT | 19.00 | 0.63 | 0.17 | 0.75 | 0.00 | - | 6 | 91 | 107.23% |
| SOXL241115P00020000 | 2024-06-12 12:39PM EDT | 20.00 | 0.45 | 0.21 | 0.95 | 0.00 | - | 113 | 565 | 107.91% |
| SOXL241115P00021000 | 2024-05-28 2:23PM EDT | 21.00 | 0.67 | 0.24 | 1.79 | 0.00 | - | 3 | 18 | 118.21% |
| SOXL241115P00022000 | 2024-06-03 1:11PM EDT | 22.00 | 1.10 | 0.28 | 0.73 | 0.00 | - | 35 | 84 | 96.39% |
| SOXL241115P00023000 | 2024-06-12 1:28PM EDT | 23.00 | 0.63 | 0.32 | 1.93 | 0.00 | - | 10 | 242 | 111.96% |
| SOXL241115P00024000 | 2024-06-14 10:25AM EDT | 24.00 | 0.75 | 0.68 | 1.67 | +0.05 | +7.14% | 2 | 594 | 108.84% |
| SOXL241115P00025000 | 2024-06-14 10:01AM EDT | 25.00 | 0.85 | 0.80 | 0.90 | +0.02 | +2.41% | 8 | 1,028 | 96.19% |
| SOXL241115P00026000 | 2024-06-14 1:33PM EDT | 26.00 | 1.03 | 0.77 | 1.29 | -0.18 | -14.88% | 3 | 69 | 97.07% |
| SOXL241115P00027000 | 2024-06-14 3:16PM EDT | 27.00 | 1.10 | 0.95 | 1.39 | +0.06 | +5.77% | 6 | 746 | 96.53% |
| SOXL241115P00028000 | 2024-06-13 2:42PM EDT | 28.00 | 1.12 | 0.75 | 1.60 | 0.00 | - | 164 | 423 | 92.92% |
| SOXL241115P00029000 | 2024-06-14 9:55AM EDT | 29.00 | 1.36 | 1.30 | 1.42 | +0.10 | +7.94% | 3 | 109 | 93.12% |
| SOXL241115P00030000 | 2024-06-14 1:50PM EDT | 30.00 | 1.46 | 1.46 | 1.69 | +0.02 | +1.39% | 5 | 689 | 93.55% |
| SOXL241115P00031000 | 2024-06-12 10:53AM EDT | 31.00 | 1.76 | 1.63 | 1.73 | 0.00 | - | 1 | 101 | 91.80% |
| SOXL241115P00032000 | 2024-06-13 3:03PM EDT | 32.00 | 1.74 | 1.81 | 2.12 | 0.00 | - | 37 | 107 | 92.90% |
| SOXL241115P00033000 | 2024-06-14 1:39PM EDT | 33.00 | 2.01 | 1.99 | 2.21 | -0.29 | -12.61% | 38 | 153 | 91.36% |
| SOXL241115P00034000 | 2024-06-14 1:04PM EDT | 34.00 | 2.29 | 1.74 | 2.29 | +0.06 | +2.69% | 21 | 131 | 86.57% |
| SOXL241115P00035000 | 2024-06-14 2:53PM EDT | 35.00 | 2.39 | 2.42 | 2.49 | +0.09 | +3.91% | 14 | 739 | 89.33% |
| SOXL241115P00036000 | 2024-06-14 11:33AM EDT | 36.00 | 2.77 | 2.64 | 2.77 | +0.26 | +10.36% | 20 | 112 | 89.09% |
| SOXL241115P00037000 | 2024-06-13 2:44PM EDT | 37.00 | 2.75 | 2.88 | 2.99 | 0.00 | - | 6 | 63 | 88.43% |
| SOXL241115P00038000 | 2024-06-14 10:05AM EDT | 38.00 | 3.33 | 3.10 | 3.25 | +0.38 | +12.88% | 20 | 212 | 87.78% |
| SOXL241115P00039000 | 2024-06-14 3:26PM EDT | 39.00 | 3.38 | 3.40 | 3.50 | -0.02 | -0.59% | 1 | 100 | 87.40% |
| SOXL241115P00040000 | 2024-06-14 1:56PM EDT | 40.00 | 3.66 | 3.65 | 3.80 | +0.14 | +3.98% | 7 | 651 | 86.87% |
| SOXL241115P00041000 | 2024-06-14 10:12AM EDT | 41.00 | 4.10 | 3.95 | 4.10 | +0.31 | +8.18% | 1 | 97 | 86.47% |
| SOXL241115P00042000 | 2024-06-14 1:12PM EDT | 42.00 | 4.34 | 4.30 | 4.45 | +0.24 | +5.85% | 1 | 74 | 86.45% |
| SOXL241115P00043000 | 2024-06-13 9:50AM EDT | 43.00 | 4.40 | 4.60 | 4.75 | 0.00 | - | 1 | 60 | 85.82% |
| SOXL241115P00044000 | 2024-06-14 1:40PM EDT | 44.00 | 4.90 | 4.95 | 5.10 | +0.12 | +2.51% | 22 | 124 | 85.52% |
| SOXL241115P00045000 | 2024-06-14 2:03PM EDT | 45.00 | 5.35 | 5.30 | 5.45 | +0.25 | +4.90% | 77 | 409 | 85.12% |
| SOXL241115P00046000 | 2024-06-12 1:01PM EDT | 46.00 | 5.70 | 5.70 | 5.85 | 0.00 | - | 3 | 51 | 85.03% |
| SOXL241115P00047000 | 2024-06-14 10:58AM EDT | 47.00 | 6.35 | 6.05 | 6.20 | +0.46 | +7.81% | 15 | 67 | 84.40% |
| SOXL241115P00048000 | 2024-06-14 9:30AM EDT | 48.00 | 6.89 | 6.45 | 6.60 | +0.69 | +11.13% | 2 | 17 | 84.09% |
| SOXL241115P00049000 | 2024-06-14 10:50AM EDT | 49.00 | 7.15 | 5.45 | 7.00 | +0.48 | +7.20% | 2 | 51 | 78.13% |
| SOXL241115P00050000 | 2024-06-14 1:35PM EDT | 50.00 | 7.28 | 7.30 | 7.45 | +0.25 | +3.56% | 25 | 913 | 83.55% |
| SOXL241115P00051000 | 2024-06-13 11:48AM EDT | 51.00 | 7.50 | 7.75 | 7.90 | 0.00 | - | 2 | 24 | 83.33% |
| SOXL241115P00052000 | 2024-06-12 3:31PM EDT | 52.00 | 8.65 | 8.20 | 8.35 | 0.00 | - | 10 | 28 | 83.00% |
| SOXL241115P00053000 | 2024-06-12 1:07PM EDT | 53.00 | 8.80 | 8.70 | 8.85 | +0.09 | +1.03% | 2 | 20 | 82.95% |
| SOXL241115P00054000 | 2024-06-13 2:44PM EDT | 54.00 | 8.80 | 9.15 | 9.30 | 0.00 | - | 7 | 24 | 82.43% |
| SOXL241115P00055000 | 2024-06-14 3:19PM EDT | 55.00 | 9.68 | 9.65 | 9.80 | +0.36 | +3.86% | 4 | 34 | 82.19% |
| SOXL241115P00056000 | 2024-06-14 9:39AM EDT | 56.00 | 10.26 | 9.65 | 10.30 | +0.06 | +0.59% | 1 | 13 | 80.13% |
| SOXL241115P00057000 | 2024-06-12 2:32PM EDT | 57.00 | 11.05 | 10.70 | 10.90 | 0.00 | - | 12 | 20 | 81.97% |
| SOXL241115P00058000 | 2024-06-12 3:54PM EDT | 58.00 | 11.35 | 11.25 | 11.40 | 0.00 | - | 10 | 18 | 81.65% |
| SOXL241115P00059000 | 2024-06-14 12:32PM EDT | 59.00 | 12.20 | 11.80 | 11.95 | +0.20 | +1.67% | 3 | 12 | 81.42% |
| SOXL241115P00060000 | 2024-06-14 2:02PM EDT | 60.00 | 12.29 | 12.35 | 12.55 | +0.24 | +1.99% | 38 | 507 | 81.27% |
| SOXL241115P00065000 | 2024-06-13 2:25PM EDT | 65.00 | 15.00 | 15.35 | 15.60 | 0.00 | - | 5 | 11 | 80.40% |
| SOXL241115P00070000 | 2024-06-05 3:49PM EDT | 70.00 | 22.50 | 16.60 | 18.85 | 0.00 | - | 6 | 16 | 72.83% |
| SOXL241115P00075000 | 2024-06-14 10:02AM EDT | 75.00 | 22.55 | 22.15 | 22.35 | +0.95 | +4.40% | 2 | 5 | 78.37% |
| SOXL241115P00080000 | 2024-06-14 2:09PM EDT | 80.00 | 25.85 | 25.60 | 26.40 | -0.85 | -3.18% | 1 | 2 | 77.55% |
© 2024 Yahoo. Todos los derechos reservados.