Direxion Daily Semiconductor Bull 3X Shares (SOXL)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:06PM EDT. Mercado abierto.
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240510C00020000 | 2024-05-03 12:09PM EDT | 20.00 | 19.15 | 19.50 | 21.25 | 0.00 | - | 4 | 2 | 612.50% |
| SOXL240510C00023000 | 2024-04-25 10:43AM EDT | 23.00 | 13.85 | 15.90 | 17.25 | 0.00 | - | - | 1 | 212.50% |
| SOXL240510C00024000 | 2024-04-29 9:53AM EDT | 24.00 | 14.85 | 15.45 | 16.95 | 0.00 | - | 5 | 18 | 444.14% |
| SOXL240510C00025000 | 2024-05-07 12:30PM EDT | 25.00 | 16.81 | 14.40 | 16.15 | 0.00 | - | 6 | 64 | 428.91% |
| SOXL240510C00026000 | 2024-05-03 9:44AM EDT | 26.00 | 12.80 | 13.60 | 13.95 | 0.00 | - | 30 | 81 | 292.97% |
| SOXL240510C00027000 | 2024-05-06 1:41PM EDT | 27.00 | 14.20 | 12.15 | 14.05 | 0.00 | - | 1 | 1 | 342.58% |
| SOXL240510C00028000 | 2024-05-06 1:41PM EDT | 28.00 | 13.23 | 11.15 | 11.75 | 0.00 | - | 1 | 45 | 242.19% |
| SOXL240510C00029000 | 2024-05-06 3:41PM EDT | 29.00 | 11.85 | 10.60 | 10.90 | 0.00 | - | 19 | 64 | 221.88% |
| SOXL240510C00030000 | 2024-05-08 9:32AM EDT | 30.00 | 9.29 | 7.90 | 10.00 | -1.51 | -13.98% | 1 | 368 | 252.15% |
| SOXL240510C00031000 | 2024-05-06 3:59PM EDT | 31.00 | 10.20 | 8.60 | 9.35 | 0.00 | - | 4 | 131 | 225.39% |
| SOXL240510C00031500 | 2024-05-06 2:48PM EDT | 31.50 | 9.70 | 8.15 | 8.85 | 0.00 | - | 23 | 87 | 218.36% |
| SOXL240510C00032000 | 2024-05-08 12:03PM EDT | 32.00 | 7.40 | 7.65 | 7.85 | -2.00 | -21.28% | 3 | 160 | 163.67% |
| SOXL240510C00032500 | 2024-05-06 3:53PM EDT | 32.50 | 8.84 | 7.10 | 7.75 | 0.00 | - | 7 | 218 | 184.96% |
| SOXL240510C00033000 | 2024-05-08 11:47AM EDT | 33.00 | 6.30 | 6.60 | 7.60 | -1.60 | -20.25% | 73 | 127 | 198.44% |
| SOXL240510C00033500 | 2024-05-07 2:53PM EDT | 33.50 | 7.25 | 5.70 | 6.30 | 0.00 | - | 17 | 135 | 144.53% |
| SOXL240510C00034000 | 2024-05-08 11:34AM EDT | 34.00 | 5.40 | 5.65 | 6.40 | -2.49 | -31.56% | 1 | 244 | 166.41% |
| SOXL240510C00035000 | 2024-05-08 11:24AM EDT | 35.00 | 4.45 | 4.65 | 4.80 | -1.25 | -21.93% | 209 | 918 | 103.13% |
| SOXL240510C00036000 | 2024-05-08 12:43PM EDT | 36.00 | 3.70 | 3.75 | 4.00 | -1.00 | -21.28% | 3 | 477 | 105.27% |
| SOXL240510C00036500 | 2024-05-08 10:08AM EDT | 36.50 | 3.00 | 3.30 | 3.45 | -0.95 | -24.05% | 62 | 264 | 94.92% |
| SOXL240510C00037000 | 2024-05-08 12:36PM EDT | 37.00 | 2.80 | 2.82 | 2.90 | -1.30 | -31.71% | 63 | 933 | 82.62% |
| SOXL240510C00037500 | 2024-05-08 12:09PM EDT | 37.50 | 2.45 | 2.41 | 2.47 | -1.30 | -34.67% | 89 | 513 | 79.88% |
| SOXL240510C00038000 | 2024-05-08 12:28PM EDT | 38.00 | 2.07 | 2.04 | 2.13 | -0.89 | -30.07% | 213 | 1,248 | 80.66% |
| SOXL240510C00038500 | 2024-05-08 12:36PM EDT | 38.50 | 1.66 | 1.56 | 1.74 | -0.75 | -31.12% | 212 | 314 | 72.85% |
| SOXL240510C00039000 | 2024-05-08 12:47PM EDT | 39.00 | 1.39 | 1.41 | 1.45 | -0.62 | -30.85% | 785 | 1,800 | 79.00% |
| SOXL240510C00039500 | 2024-05-08 12:49PM EDT | 39.50 | 1.14 | 1.11 | 1.15 | -0.60 | -34.48% | 699 | 793 | 76.56% |
| SOXL240510C00040000 | 2024-05-08 12:50PM EDT | 40.00 | 0.86 | 0.87 | 0.90 | -0.53 | -37.06% | 2,833 | 2,785 | 75.59% |
| SOXL240510C00041000 | 2024-05-08 12:48PM EDT | 41.00 | 0.53 | 0.51 | 0.52 | -0.43 | -44.79% | 23,704 | 3,533 | 74.41% |
| SOXL240510C00041500 | 2024-05-08 12:50PM EDT | 41.50 | 0.38 | 0.38 | 0.40 | -0.36 | -50.00% | 837 | 1,990 | 74.71% |
| SOXL240510C00042000 | 2024-05-08 12:50PM EDT | 42.00 | 0.29 | 0.27 | 0.30 | -0.30 | -50.85% | 1,310 | 3,685 | 74.41% |
| SOXL240510C00042500 | 2024-05-08 12:42PM EDT | 42.50 | 0.20 | 0.19 | 0.22 | -0.26 | -56.52% | 438 | 1,427 | 74.22% |
| SOXL240510C00043000 | 2024-05-08 12:50PM EDT | 43.00 | 0.15 | 0.14 | 0.15 | -0.21 | -58.33% | 466 | 2,817 | 74.22% |
| SOXL240510C00043500 | 2024-05-08 12:34PM EDT | 43.50 | 0.12 | 0.09 | 0.11 | -0.14 | -53.85% | 185 | 1,045 | 74.22% |
| SOXL240510C00044000 | 2024-05-08 12:43PM EDT | 44.00 | 0.08 | 0.07 | 0.09 | -0.13 | -61.90% | 665 | 9,708 | 76.56% |
| SOXL240510C00044500 | 2024-05-08 12:11PM EDT | 44.50 | 0.05 | 0.05 | 0.07 | -0.12 | -70.59% | 54 | 957 | 78.13% |
| SOXL240510C00045000 | 2024-05-08 12:37PM EDT | 45.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 330 | 2,517 | 79.69% |
| SOXL240510C00045500 | 2024-05-08 12:33PM EDT | 45.50 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 222 | 3,341 | 81.25% |
| SOXL240510C00046000 | 2024-05-08 11:04AM EDT | 46.00 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 42 | 2,698 | 86.72% |
| SOXL240510C00046500 | 2024-05-08 12:08PM EDT | 46.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 8 | 1,955 | 86.72% |
| SOXL240510C00047000 | 2024-05-08 10:56AM EDT | 47.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 7 | 1,411 | 91.41% |
| SOXL240510C00047500 | 2024-05-07 3:59PM EDT | 47.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 59 | 389 | 96.09% |
| SOXL240510C00048000 | 2024-05-08 11:03AM EDT | 48.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 8 | 657 | 97.66% |
| SOXL240510C00048500 | 2024-05-08 10:06AM EDT | 48.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 33 | 206 | 101.56% |
| SOXL240510C00049000 | 2024-05-08 10:07AM EDT | 49.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 5 | 588 | 112.50% |
| SOXL240510C00049500 | 2024-05-07 10:32AM EDT | 49.50 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 73 | 128.91% |
| SOXL240510C00050000 | 2024-05-08 12:37PM EDT | 50.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 64 | 1,093 | 110.94% |
| SOXL240510C00050500 | 2024-05-06 2:56PM EDT | 50.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 13 | 116 | 153.52% |
| SOXL240510C00051000 | 2024-05-07 1:51PM EDT | 51.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 11 | 129 | 150.78% |
| SOXL240510C00051500 | 2024-05-08 9:47AM EDT | 51.50 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 20 | 116 | 126.56% |
| SOXL240510C00052000 | 2024-05-08 9:55AM EDT | 52.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 76 | 847 | 121.88% |
| SOXL240510C00052500 | 2024-05-08 9:50AM EDT | 52.50 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 77 | 143 | 125.00% |
| SOXL240510C00053000 | 2024-05-07 12:24PM EDT | 53.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 27 | 542 | 157.81% |
| SOXL240510C00054000 | 2024-05-06 9:36AM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| SOXL240510C00055000 | 2024-05-03 10:00AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 50.00% |
| SOXL240510C00056000 | 2024-05-06 9:42AM EDT | 56.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 63 | 265.23% |
| SOXL240510C00057000 | 2024-05-07 3:22PM EDT | 57.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 155 | 252.34% |
| SOXL240510C00060000 | 2024-05-07 10:02AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 163 | 193.75% |
| SOXL240510C00065000 | 2024-04-29 12:43PM EDT | 65.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 116 | 245.31% |
| SOXL240510C00070000 | 2024-05-08 10:10AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 235 | 212.50% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240510P00017000 | 2024-05-02 12:33PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 14 | 325.00% |
| SOXL240510P00018000 | 2024-05-06 3:57PM EDT | 18.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 18 | 299 | 306.25% |
| SOXL240510P00019000 | 2024-05-01 11:20AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9 | 287.50% |
| SOXL240510P00020000 | 2024-05-01 11:16AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 262.50% |
| SOXL240510P00021000 | 2024-05-01 1:29PM EDT | 21.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 32 | 44 | 250.00% |
| SOXL240510P00022000 | 2024-05-07 9:50AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 61 | 231.25% |
| SOXL240510P00023000 | 2024-05-06 12:05PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 32 | 212.50% |
| SOXL240510P00024000 | 2024-05-01 3:45PM EDT | 24.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 142 | 246 | 200.00% |
| SOXL240510P00025000 | 2024-05-07 1:04PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 523 | 187.50% |
| SOXL240510P00026000 | 2024-05-08 12:04PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 259 | 50.00% |
| SOXL240510P00027000 | 2024-05-08 11:34AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 754 | 156.25% |
| SOXL240510P00028000 | 2024-05-08 11:55AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 798 | 143.75% |
| SOXL240510P00029000 | 2024-05-08 12:07PM EDT | 29.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 28 | 911 | 140.63% |
| SOXL240510P00030000 | 2024-05-08 12:46PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 33 | 1,708 | 125.00% |
| SOXL240510P00031000 | 2024-05-08 12:03PM EDT | 31.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 27 | 598 | 118.75% |
| SOXL240510P00031500 | 2024-05-06 2:22PM EDT | 31.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 32 | 270 | 112.50% |
| SOXL240510P00032000 | 2024-05-08 11:37AM EDT | 32.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 33 | 602 | 104.69% |
| SOXL240510P00032500 | 2024-05-08 11:58AM EDT | 32.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 270 | 98.44% |
| SOXL240510P00033000 | 2024-05-08 12:40PM EDT | 33.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 47 | 580 | 98.44% |
| SOXL240510P00033500 | 2024-05-08 12:08PM EDT | 33.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 114 | 262 | 93.75% |
| SOXL240510P00034000 | 2024-05-08 12:44PM EDT | 34.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 40 | 977 | 89.06% |
| SOXL240510P00035000 | 2024-05-08 12:31PM EDT | 35.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 109 | 2,217 | 85.55% |
| SOXL240510P00036000 | 2024-05-08 12:30PM EDT | 36.00 | 0.13 | 0.12 | 0.15 | +0.02 | +18.18% | 798 | 2,552 | 82.03% |
| SOXL240510P00036500 | 2024-05-08 12:48PM EDT | 36.50 | 0.17 | 0.16 | 0.18 | +0.02 | +13.33% | 244 | 453 | 78.13% |
| SOXL240510P00037000 | 2024-05-08 12:47PM EDT | 37.00 | 0.24 | 0.23 | 0.25 | +0.02 | +9.09% | 525 | 1,572 | 77.15% |
| SOXL240510P00037500 | 2024-05-08 12:47PM EDT | 37.50 | 0.32 | 0.32 | 0.35 | +0.02 | +6.25% | 353 | 777 | 76.37% |
| SOXL240510P00038000 | 2024-05-08 12:50PM EDT | 38.00 | 0.41 | 0.41 | 0.43 | +0.03 | +7.69% | 785 | 1,953 | 72.66% |
| SOXL240510P00038500 | 2024-05-08 12:36PM EDT | 38.50 | 0.65 | 0.54 | 0.57 | +0.15 | +30.00% | 717 | 738 | 70.90% |
| SOXL240510P00039000 | 2024-05-08 12:50PM EDT | 39.00 | 0.75 | 0.73 | 0.77 | +0.10 | +15.38% | 1,714 | 1,950 | 71.09% |
| SOXL240510P00039500 | 2024-05-08 12:35PM EDT | 39.50 | 1.07 | 0.94 | 0.96 | +0.24 | +28.92% | 1,320 | 645 | 68.85% |
| SOXL240510P00040000 | 2024-05-08 12:50PM EDT | 40.00 | 1.24 | 1.18 | 1.24 | +0.20 | +20.00% | 2,386 | 2,856 | 68.16% |
| SOXL240510P00041000 | 2024-05-08 12:18PM EDT | 41.00 | 1.96 | 1.79 | 1.93 | +0.41 | +26.45% | 314 | 7,786 | 67.58% |
| SOXL240510P00041500 | 2024-05-08 12:19PM EDT | 41.50 | 2.33 | 2.22 | 2.28 | +0.58 | +33.14% | 69 | 424 | 68.46% |
| SOXL240510P00042000 | 2024-05-08 11:50AM EDT | 42.00 | 2.85 | 2.55 | 2.60 | +0.61 | +27.23% | 77 | 765 | 58.98% |
| SOXL240510P00042500 | 2024-05-08 12:04PM EDT | 42.50 | 3.35 | 2.99 | 3.05 | +0.85 | +34.00% | 19 | 100 | 58.59% |
| SOXL240510P00043000 | 2024-05-08 12:35PM EDT | 43.00 | 3.60 | 3.45 | 3.55 | +0.82 | +29.50% | 17 | 153 | 61.72% |
| SOXL240510P00043500 | 2024-05-08 9:46AM EDT | 43.50 | 4.10 | 3.85 | 4.00 | +1.67 | +68.72% | 2 | 28 | 68.36% |
| SOXL240510P00044000 | 2024-05-08 12:23PM EDT | 44.00 | 4.69 | 4.35 | 4.45 | +0.94 | +25.07% | 39 | 134 | 59.38% |
| SOXL240510P00044500 | 2024-05-08 9:35AM EDT | 44.50 | 4.82 | 4.90 | 5.00 | +0.57 | +13.41% | 4 | 47 | 64.06% |
| SOXL240510P00045000 | 2024-05-08 10:21AM EDT | 45.00 | 5.00 | 5.25 | 5.40 | +1.35 | +36.99% | 6 | 76 | 0.00% |
| SOXL240510P00045500 | 2024-05-07 2:01PM EDT | 45.50 | 4.70 | 5.60 | 6.45 | 0.00 | - | 7 | 12 | 98.44% |
| SOXL240510P00046000 | 2024-05-07 12:54PM EDT | 46.00 | 4.65 | 5.35 | 6.70 | 0.00 | - | 16 | 106 | 134.38% |
| SOXL240510P00046500 | 2024-05-07 3:24PM EDT | 46.50 | 5.70 | 6.15 | 7.00 | 0.00 | - | 2 | 23 | 103.52% |
| SOXL240510P00047000 | 2024-05-07 10:23AM EDT | 47.00 | 6.09 | 6.40 | 8.20 | 0.00 | - | 1 | 57 | 205.47% |
| SOXL240510P00047500 | 2024-05-07 9:57AM EDT | 47.50 | 6.60 | 7.10 | 8.05 | 0.00 | - | 4 | 40 | 126.95% |
| SOXL240510P00048000 | 2024-05-07 2:40PM EDT | 48.00 | 7.30 | 7.00 | 8.60 | 0.00 | - | 2 | 9 | 142.97% |
| SOXL240510P00048500 | 2024-04-26 3:22PM EDT | 48.50 | 8.95 | 8.15 | 10.05 | 0.00 | - | 29 | 28 | 148.83% |
| SOXL240510P00049000 | 2024-05-07 3:18PM EDT | 49.00 | 8.40 | 8.40 | 10.50 | 0.00 | - | 11 | 4 | 106.25% |
| SOXL240510P00049500 | 2024-04-30 12:55PM EDT | 49.50 | 10.70 | 9.15 | 11.75 | 0.00 | - | 11 | 4 | 213.09% |
| SOXL240510P00050000 | 2024-05-07 2:32PM EDT | 50.00 | 9.25 | 9.65 | 10.50 | 0.00 | - | 38 | 3 | 139.06% |
| SOXL240510P00050500 | 2024-05-06 2:56PM EDT | 50.50 | 9.91 | 9.90 | 12.00 | 0.00 | - | 1 | 2 | 118.75% |
| SOXL240510P00051000 | 2024-05-06 2:56PM EDT | 51.00 | 10.32 | 10.65 | 13.15 | 0.00 | - | 1 | 7 | 225.39% |
| SOXL240510P00051500 | 2024-04-19 10:45AM EDT | 51.50 | 18.11 | 10.70 | 12.15 | 0.00 | - | 3 | 0 | 191.41% |
| SOXL240510P00052000 | 2024-04-22 3:39PM EDT | 52.00 | 20.00 | 11.40 | 12.55 | 0.00 | - | 5 | 4 | 173.83% |
| SOXL240510P00052500 | 2024-04-25 3:18PM EDT | 52.50 | 14.75 | 11.65 | 13.00 | 0.00 | - | 1 | 5 | 162.50% |
| SOXL240510P00053000 | 2024-04-15 3:44PM EDT | 53.00 | 14.00 | 12.90 | 13.45 | 0.00 | - | 1 | 0 | 139.06% |
| SOXL240510P00055000 | 2024-04-01 10:01AM EDT | 55.00 | 8.70 | 19.55 | 21.25 | 0.00 | - | - | 2 | 659.08% |
| SOXL240510P00056000 | 2024-04-15 10:23AM EDT | 56.00 | 14.35 | 16.20 | 18.00 | 0.00 | - | 3 | 2 | 308.20% |
| SOXL240510P00065000 | 2024-04-15 11:33AM EDT | 65.00 | 22.90 | 24.35 | 26.00 | 0.00 | - | - | 0 | 378.52% |
© 2024 Yahoo. Todos los derechos reservados.