Direxion Daily Semiconductor Bull 3X Shares (SOXL)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL260116C00005000 | 2024-05-31 12:12PM EDT | 5.00 | 43.48 | 41.00 | 46.00 | -5.75 | -11.68% | 14 | 548 | 195.51% |
| SOXL260116C00010000 | 2024-05-31 9:46AM EDT | 10.00 | 40.57 | 36.50 | 41.50 | -1.00 | -2.41% | 2 | 423 | 75.39% |
| SOXL260116C00012000 | 2024-05-17 3:32PM EDT | 12.00 | 35.00 | 35.00 | 40.00 | 0.00 | - | 1 | 270 | 80.62% |
| SOXL260116C00013000 | 2024-04-26 9:30AM EDT | 13.00 | 29.04 | 37.50 | 42.50 | 0.00 | - | 100 | 241 | 133.94% |
| SOXL260116C00014000 | 2024-05-30 1:40PM EDT | 14.00 | 38.48 | 34.50 | 38.50 | 0.00 | - | 11 | 100 | 89.94% |
| SOXL260116C00015000 | 2024-05-28 12:45PM EDT | 15.00 | 41.51 | 34.75 | 38.00 | 0.00 | - | 55 | 401 | 97.83% |
| SOXL260116C00016000 | 2024-05-01 11:37AM EDT | 16.00 | 35.35 | 34.75 | 37.50 | +12.71 | +56.14% | 5 | 556 | 102.42% |
| SOXL260116C00017000 | 2024-04-30 10:41AM EDT | 17.00 | 28.05 | 34.95 | 36.00 | 0.00 | - | 1 | 183 | 101.47% |
| SOXL260116C00018000 | 2024-05-28 1:25PM EDT | 18.00 | 39.50 | 32.75 | 36.00 | 0.00 | - | 6 | 375 | 95.45% |
| SOXL260116C00019000 | 2024-05-31 12:09PM EDT | 19.00 | 30.25 | 32.10 | 35.50 | -1.54 | -4.84% | 1 | 234 | 95.42% |
| SOXL260116C00020000 | 2024-05-31 3:50PM EDT | 20.00 | 31.73 | 31.60 | 34.50 | -3.64 | -10.29% | 72 | 1,086 | 93.51% |
| SOXL260116C00021000 | 2024-05-31 12:29PM EDT | 21.00 | 28.70 | 30.90 | 34.00 | -8.25 | -22.33% | 1 | 111 | 93.03% |
| SOXL260116C00022000 | 2024-05-31 11:09AM EDT | 22.00 | 29.00 | 29.95 | 33.50 | -5.20 | -15.20% | 1 | 241 | 91.35% |
| SOXL260116C00023000 | 2024-05-28 1:08PM EDT | 23.00 | 36.26 | 29.75 | 33.00 | 0.00 | - | 13 | 272 | 92.90% |
| SOXL260116C00024000 | 2024-05-29 11:37AM EDT | 24.00 | 32.60 | 29.25 | 32.50 | 0.00 | - | 1 | 640 | 92.94% |
| SOXL260116C00025000 | 2024-05-31 11:30AM EDT | 25.00 | 27.00 | 28.65 | 30.90 | -4.92 | -15.41% | 1 | 1,487 | 88.18% |
| SOXL260116C00026000 | 2024-05-23 9:34AM EDT | 26.00 | 26.63 | 28.20 | 31.50 | -6.77 | -20.27% | 10 | 818 | 92.57% |
| SOXL260116C00027000 | 2024-05-31 2:37PM EDT | 27.00 | 25.98 | 27.60 | 31.00 | -7.06 | -21.37% | 14 | 622 | 91.97% |
| SOXL260116C00028000 | 2024-05-28 10:48AM EDT | 28.00 | 33.00 | 27.15 | 30.00 | 0.00 | - | 1 | 598 | 90.10% |
| SOXL260116C00029000 | 2024-05-31 2:37PM EDT | 29.00 | 25.01 | 26.60 | 30.00 | -7.62 | -23.35% | 17 | 758 | 91.33% |
| SOXL260116C00030000 | 2024-05-31 1:04PM EDT | 30.00 | 24.25 | 26.25 | 29.50 | -4.95 | -16.95% | 114 | 2,449 | 91.42% |
| SOXL260116C00031000 | 2024-05-30 9:42AM EDT | 31.00 | 28.55 | 25.65 | 29.00 | 0.00 | - | 1 | 1,262 | 90.63% |
| SOXL260116C00032000 | 2024-05-30 10:56AM EDT | 32.00 | 27.22 | 25.15 | 28.50 | 0.00 | - | 4 | 1,050 | 90.11% |
| SOXL260116C00033000 | 2024-05-31 3:30PM EDT | 33.00 | 24.85 | 23.60 | 28.00 | +3.11 | +14.31% | 1 | 361 | 86.38% |
| SOXL260116C00034000 | 2024-05-31 3:38PM EDT | 34.00 | 24.10 | 24.35 | 27.50 | -2.90 | -10.74% | 4 | 396 | 89.59% |
| SOXL260116C00035000 | 2024-05-31 1:57PM EDT | 35.00 | 23.57 | 23.95 | 27.00 | -2.33 | -9.00% | 53 | 2,043 | 89.25% |
| SOXL260116C00036000 | 2024-05-24 12:25PM EDT | 36.00 | 23.45 | 23.45 | 26.50 | -3.61 | -13.34% | 50 | 205 | 88.59% |
| SOXL260116C00037000 | 2024-05-28 10:47AM EDT | 37.00 | 23.45 | 23.10 | 26.00 | -5.05 | -17.72% | 3 | 120 | 88.32% |
| SOXL260116C00038000 | 2024-05-31 3:50PM EDT | 38.00 | 23.12 | 22.65 | 25.25 | -1.06 | -4.38% | 4 | 1,749 | 87.06% |
| SOXL260116C00039000 | 2024-05-31 12:36PM EDT | 39.00 | 19.70 | 22.35 | 24.95 | -4.40 | -18.26% | 12 | 1,707 | 87.40% |
| SOXL260116C00040000 | 2024-05-31 3:50PM EDT | 40.00 | 22.41 | 21.95 | 23.95 | -1.59 | -6.63% | 14 | 1,593 | 85.58% |
| SOXL260116C00041000 | 2024-05-28 10:50AM EDT | 41.00 | 26.89 | 21.60 | 24.05 | 0.00 | - | 1 | 142 | 86.77% |
| SOXL260116C00042000 | 2024-05-31 12:38PM EDT | 42.00 | 19.09 | 21.25 | 23.75 | -6.96 | -26.72% | 2 | 746 | 86.84% |
| SOXL260116C00043000 | 2024-05-28 1:22PM EDT | 43.00 | 26.50 | 20.90 | 23.00 | 0.00 | - | 9 | 92 | 85.74% |
| SOXL260116C00044000 | 2024-05-24 10:12AM EDT | 44.00 | 23.00 | 20.50 | 22.75 | 0.00 | - | 1 | 183 | 85.76% |
| SOXL260116C00045000 | 2024-05-31 3:18PM EDT | 45.00 | 19.63 | 20.20 | 21.65 | -2.51 | -11.34% | 19 | 1,244 | 83.91% |
| SOXL260116C00046000 | 2024-05-31 2:11PM EDT | 46.00 | 18.49 | 19.70 | 23.00 | -5.17 | -21.85% | 31 | 643 | 87.49% |
| SOXL260116C00047000 | 2024-05-31 12:49PM EDT | 47.00 | 17.80 | 19.55 | 21.35 | -4.11 | -18.76% | 2 | 107 | 84.63% |
| SOXL260116C00048000 | 2024-05-31 1:02PM EDT | 48.00 | 21.00 | 17.80 | 22.00 | -0.75 | -3.45% | 6 | 126 | 83.47% |
| SOXL260116C00049000 | 2024-05-31 11:50AM EDT | 49.00 | 17.40 | 18.85 | 21.05 | -5.55 | -24.18% | 16 | 57 | 85.08% |
| SOXL260116C00050000 | 2024-05-31 2:30PM EDT | 50.00 | 17.22 | 18.45 | 21.50 | -3.18 | -15.59% | 96 | 1,994 | 86.54% |
| SOXL260116C00051000 | 2024-05-31 10:49AM EDT | 51.00 | 17.50 | 18.25 | 20.75 | -3.60 | -17.06% | 23 | 212 | 85.63% |
| SOXL260116C00052000 | 2024-05-31 3:53PM EDT | 52.00 | 18.20 | 17.95 | 21.00 | -1.85 | -9.23% | 16 | 552 | 86.77% |
| SOXL260116C00053000 | 2024-05-28 12:45PM EDT | 53.00 | 22.65 | 17.70 | 20.20 | 0.00 | - | 3 | 79 | 85.60% |
| SOXL260116C00054000 | 2024-05-31 10:38AM EDT | 54.00 | 17.01 | 17.40 | 19.70 | -2.89 | -14.52% | 1 | 34 | 84.99% |
| SOXL260116C00055000 | 2024-05-31 2:42PM EDT | 55.00 | 16.10 | 16.75 | 20.00 | -2.78 | -14.72% | 27 | 2,323 | 85.36% |
| SOXL260116C00056000 | 2024-05-31 2:47PM EDT | 56.00 | 15.92 | 16.85 | 19.45 | -5.78 | -26.64% | 2 | 112 | 85.47% |
| SOXL260116C00057000 | 2024-05-31 2:42PM EDT | 57.00 | 15.38 | 16.60 | 19.40 | -2.71 | -14.98% | 3 | 125 | 85.90% |
| SOXL260116C00058000 | 2024-05-31 2:47PM EDT | 58.00 | 15.38 | 16.30 | 19.50 | -5.42 | -26.06% | 1 | 123 | 86.52% |
| SOXL260116C00059000 | 2024-05-31 11:35AM EDT | 59.00 | 14.70 | 15.75 | 18.90 | +4.91 | +50.15% | 1 | 10 | 85.05% |
| SOXL260116C00060000 | 2024-05-31 2:51PM EDT | 60.00 | 14.75 | 15.15 | 18.50 | -2.72 | -15.57% | 37 | 681 | 83.91% |
| SOXL260116C00061000 | 2024-05-30 11:40AM EDT | 61.00 | 17.60 | 15.60 | 18.40 | 0.00 | - | 1 | 1,354 | 85.63% |
| SOXL260116C00062000 | 2024-05-29 9:39AM EDT | 62.00 | 17.40 | 13.50 | 18.50 | 0.00 | - | 1 | 22 | 82.34% |
| SOXL260116C00063000 | 2024-05-30 10:58AM EDT | 63.00 | 16.75 | 15.10 | 17.60 | 0.00 | - | 4 | 363 | 84.75% |
| SOXL260116C00065000 | 2024-05-31 3:33PM EDT | 65.00 | 14.65 | 14.65 | 17.50 | -2.55 | -14.83% | 4 | 216 | 85.39% |
| SOXL260116C00070000 | 2024-05-31 2:09PM EDT | 70.00 | 12.40 | 14.00 | 16.50 | -2.30 | -15.65% | 209 | 832 | 86.08% |
| SOXL260116C00075000 | 2024-05-31 12:13PM EDT | 75.00 | 12.90 | 12.65 | 15.50 | -2.35 | -15.41% | 7 | 703 | 84.97% |
| SOXL260116C00080000 | 2024-05-31 11:54AM EDT | 80.00 | 10.75 | 11.75 | 14.50 | -2.90 | -21.25% | 159 | 601 | 84.47% |
| SOXL260116C00084000 | 2024-05-31 2:24PM EDT | 84.00 | 10.38 | 11.10 | 14.00 | -2.19 | -17.42% | 162 | 1,959 | 84.62% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL260116P00005000 | 2024-05-31 12:09PM EDT | 5.00 | 0.33 | 0.30 | 0.48 | -0.13 | -28.26% | 4 | 2,261 | 109.08% |
| SOXL260116P00010000 | 2024-05-31 12:09PM EDT | 10.00 | 0.95 | 0.95 | 1.00 | +0.13 | +15.85% | 4 | 1,861 | 92.72% |
| SOXL260116P00012000 | 2024-05-30 11:04AM EDT | 12.00 | 1.14 | 1.14 | 1.81 | -0.15 | -11.63% | 2 | 340 | 92.58% |
| SOXL260116P00013000 | 2024-05-30 11:36AM EDT | 13.00 | 1.33 | 1.20 | 5.00 | 0.00 | - | 3 | 260 | 114.09% |
| SOXL260116P00014000 | 2024-05-30 10:03AM EDT | 14.00 | 1.73 | 1.25 | 5.00 | 0.00 | - | 5 | 544 | 108.20% |
| SOXL260116P00015000 | 2024-05-30 12:33PM EDT | 15.00 | 2.00 | 1.90 | 4.55 | 0.00 | - | 3 | 630 | 103.83% |
| SOXL260116P00016000 | 2024-05-31 10:48AM EDT | 16.00 | 2.50 | 1.26 | 2.90 | +0.47 | +23.15% | 1 | 438 | 83.42% |
| SOXL260116P00017000 | 2024-05-30 10:53AM EDT | 17.00 | 2.30 | 1.29 | 3.20 | 0.00 | - | 3 | 211 | 81.49% |
| SOXL260116P00018000 | 2024-05-29 3:33PM EDT | 18.00 | 2.57 | 2.31 | 4.05 | 0.00 | - | 3 | 298 | 88.65% |
| SOXL260116P00019000 | 2024-05-29 11:49AM EDT | 19.00 | 2.84 | 1.72 | 5.50 | 0.00 | - | 7 | 98 | 89.11% |
| SOXL260116P00020000 | 2024-05-31 2:24PM EDT | 20.00 | 3.51 | 2.77 | 3.60 | +0.21 | +6.36% | 2 | 976 | 80.62% |
| SOXL260116P00021000 | 2024-05-29 11:54AM EDT | 21.00 | 3.50 | 1.53 | 6.00 | 0.00 | - | 5 | 380 | 82.63% |
| SOXL260116P00022000 | 2024-05-28 12:52PM EDT | 22.00 | 4.39 | 2.71 | 6.50 | +0.71 | +19.29% | 1 | 147 | 86.60% |
| SOXL260116P00023000 | 2024-05-30 10:24AM EDT | 23.00 | 4.25 | 2.94 | 7.00 | 0.00 | - | 1 | 184 | 85.94% |
| SOXL260116P00024000 | 2024-05-30 10:38AM EDT | 24.00 | 4.60 | 2.93 | 7.50 | 0.00 | - | 5 | 118 | 84.20% |
| SOXL260116P00025000 | 2024-05-31 2:21PM EDT | 25.00 | 5.47 | 2.50 | 7.30 | +0.69 | +14.44% | 40 | 347 | 78.08% |
| SOXL260116P00026000 | 2024-05-28 1:22PM EDT | 26.00 | 5.00 | 4.30 | 7.90 | 0.00 | - | 1 | 117 | 83.83% |
| SOXL260116P00027000 | 2024-05-28 11:53AM EDT | 27.00 | 5.53 | 3.50 | 8.50 | 0.00 | - | 5 | 148 | 79.55% |
| SOXL260116P00028000 | 2024-05-28 10:26AM EDT | 28.00 | 5.93 | 6.05 | 9.00 | 0.00 | - | 5 | 167 | 86.89% |
| SOXL260116P00029000 | 2024-05-30 2:28PM EDT | 29.00 | 6.45 | 4.50 | 9.50 | 0.00 | - | 1 | 81 | 79.75% |
| SOXL260116P00030000 | 2024-05-31 2:10PM EDT | 30.00 | 7.70 | 5.85 | 8.05 | +0.64 | +9.07% | 5 | 446 | 76.10% |
| SOXL260116P00031000 | 2024-05-28 3:26PM EDT | 31.00 | 6.95 | 5.50 | 10.00 | 0.00 | - | 9 | 400 | 77.98% |
| SOXL260116P00032000 | 2024-05-31 12:07PM EDT | 32.00 | 8.72 | 6.75 | 10.50 | +0.82 | +10.38% | 3 | 112 | 80.14% |
| SOXL260116P00033000 | 2024-05-31 12:16PM EDT | 33.00 | 9.20 | 7.25 | 9.35 | -0.25 | -2.65% | 5 | 22 | 74.93% |
| SOXL260116P00034000 | 2024-05-29 12:04PM EDT | 34.00 | 8.75 | 8.00 | 11.50 | 0.00 | - | 1 | 55 | 80.25% |
| SOXL260116P00035000 | 2024-05-31 12:11PM EDT | 35.00 | 10.02 | 7.65 | 10.30 | +0.62 | +6.60% | 28 | 860 | 72.62% |
| SOXL260116P00036000 | 2024-05-31 3:59PM EDT | 36.00 | 9.95 | 8.90 | 10.80 | +0.37 | +3.86% | 14 | 77 | 74.41% |
| SOXL260116P00037000 | 2024-05-30 12:04PM EDT | 37.00 | 10.25 | 8.00 | 11.10 | 0.00 | - | 1 | 17 | 69.74% |
| SOXL260116P00038000 | 2024-05-31 12:18PM EDT | 38.00 | 11.95 | 9.00 | 11.70 | +1.11 | +10.24% | 2 | 13 | 70.99% |
| SOXL260116P00039000 | 2024-05-31 11:04AM EDT | 39.00 | 12.35 | 9.50 | 12.65 | +1.15 | +10.27% | 1 | 36 | 71.75% |
| SOXL260116P00040000 | 2024-05-31 2:58PM EDT | 40.00 | 12.20 | 11.40 | 13.50 | -1.15 | -8.61% | 89 | 305 | 75.73% |
| SOXL260116P00041000 | 2024-05-31 12:40PM EDT | 41.00 | 13.65 | 10.50 | 13.40 | +1.43 | +11.70% | 2 | 24 | 70.17% |
| SOXL260116P00042000 | 2024-05-31 10:22AM EDT | 42.00 | 14.19 | 11.00 | 13.90 | +1.11 | +8.49% | 2 | 10 | 69.65% |
| SOXL260116P00043000 | 2024-05-28 9:30AM EDT | 43.00 | 12.85 | 11.50 | 16.50 | 0.00 | - | 2 | 30 | 74.15% |
| SOXL260116P00044000 | 2024-05-24 1:34PM EDT | 44.00 | 13.81 | 13.75 | 16.90 | 0.00 | - | 5 | 55 | 77.44% |
| SOXL260116P00045000 | 2024-05-31 11:13AM EDT | 45.00 | 16.00 | 14.50 | 17.50 | +1.15 | +7.74% | 2 | 90 | 77.53% |
| SOXL260116P00046000 | 2024-05-21 9:57AM EDT | 46.00 | 15.90 | 13.65 | 18.50 | 0.00 | - | 1 | 17 | 74.76% |
| SOXL260116P00047000 | 2024-05-31 3:45PM EDT | 47.00 | 16.81 | 14.00 | 19.00 | +0.66 | +4.09% | 10 | 14 | 73.65% |
| SOXL260116P00048000 | 2024-05-28 3:33PM EDT | 48.00 | 16.90 | 15.70 | 19.45 | +1.30 | +8.33% | 1 | 11 | 75.48% |
| SOXL260116P00049000 | 2024-05-28 1:13PM EDT | 49.00 | 15.88 | 15.00 | 18.50 | 0.00 | - | 8 | 30 | 68.73% |
| SOXL260116P00050000 | 2024-05-31 1:45PM EDT | 50.00 | 19.10 | 17.00 | 19.20 | +1.00 | +5.52% | 29 | 176 | 71.69% |
| SOXL260116P00051000 | 2024-05-29 10:20AM EDT | 51.00 | 18.00 | 16.50 | 19.50 | 0.00 | - | 1 | 18 | 68.24% |
| SOXL260116P00052000 | 2024-05-21 12:26PM EDT | 52.00 | 20.20 | 17.00 | 20.10 | 0.00 | - | 10 | 28 | 67.63% |
| SOXL260116P00053000 | 2024-05-23 10:51AM EDT | 53.00 | 20.01 | 17.50 | 20.90 | 0.00 | - | - | 1 | 67.42% |
| SOXL260116P00054000 | 2024-05-31 12:21PM EDT | 54.00 | 22.00 | 18.50 | 21.40 | +2.00 | +10.00% | 1 | 11 | 67.61% |
| SOXL260116P00055000 | 2024-05-30 10:58AM EDT | 55.00 | 21.30 | 19.00 | 24.00 | 0.00 | - | 1 | 18 | 71.15% |
| SOXL260116P00056000 | 2024-05-09 2:10PM EDT | 56.00 | 26.47 | 19.50 | 24.50 | 0.00 | - | 1 | 6 | 70.20% |
| SOXL260116P00057000 | 2024-05-06 11:55AM EDT | 57.00 | 27.10 | 20.50 | 23.65 | 0.00 | - | 1 | 3 | 67.46% |
| SOXL260116P00059000 | 2024-05-24 3:19PM EDT | 59.00 | 23.10 | 22.00 | 26.50 | 0.00 | - | 9 | 14 | 70.35% |
| SOXL260116P00060000 | 2024-05-30 12:12PM EDT | 60.00 | 26.00 | 22.50 | 27.50 | +1.78 | +7.35% | 1 | 13 | 70.35% |
| SOXL260116P00062000 | 2024-03-27 1:14PM EDT | 62.00 | 29.75 | 30.90 | 32.20 | 0.00 | - | 1 | 4 | 91.53% |
| SOXL260116P00063000 | 2024-05-15 2:51PM EDT | 63.00 | 28.85 | 24.55 | 29.50 | 0.00 | - | 11 | 35 | 69.29% |
| SOXL260116P00065000 | 2024-05-29 9:30AM EDT | 65.00 | 28.12 | 26.00 | 31.00 | 0.00 | - | 1 | 17 | 68.99% |
| SOXL260116P00070000 | 2024-05-30 12:16PM EDT | 70.00 | 31.45 | 30.00 | 34.00 | 0.00 | - | 1 | 65 | 67.14% |
| SOXL260116P00075000 | 2024-04-30 3:38PM EDT | 75.00 | 42.30 | 34.95 | 38.00 | 0.00 | - | 30 | 31 | 68.77% |
| SOXL260116P00080000 | 2024-04-24 9:50AM EDT | 80.00 | 47.90 | 37.95 | 39.05 | 0.00 | - | - | 14 | 59.93% |
| SOXL260116P00084000 | 2024-05-30 10:50AM EDT | 84.00 | 42.40 | 40.50 | 45.50 | 0.00 | - | 36 | 225 | 64.46% |
© 2024 Yahoo. Todos los derechos reservados.