Direxion Daily Semiconductor Bear 3X Shares (SOXS)
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 comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240503C00000500 | 2024-04-02 12:14PM EDT | 0.50 | 2.57 | 1.80 | 4.65 | 0.00 | - | 5 | 5 | 0.00% |
| SOXS240503C00001500 | 2024-04-12 3:38PM EDT | 1.50 | 2.02 | 1.79 | 2.29 | 0.00 | - | 3 | 3 | 0.00% |
| SOXS240503C00002000 | 2024-04-04 2:35PM EDT | 2.00 | 1.33 | 0.96 | 1.77 | 0.00 | - | 6 | 3 | 0.00% |
| SOXS240503C00002500 | 2024-04-10 10:57AM EDT | 2.50 | 0.95 | 0.89 | 1.28 | 0.00 | - | 2 | 2 | 0.00% |
| SOXS240503C00003000 | 2024-04-12 3:08PM EDT | 3.00 | 0.63 | 0.61 | 0.64 | +0.24 | +61.54% | 175 | 1,037 | 0.00% |
| SOXS240503C00003500 | 2024-04-12 3:54PM EDT | 3.50 | 0.32 | 0.31 | 0.54 | +0.17 | +113.33% | 1,018 | 1,164 | 0.00% |
| SOXS240503C00004000 | 2024-04-12 3:40PM EDT | 4.00 | 0.16 | 0.14 | 0.17 | +0.08 | +100.00% | 494 | 605 | 0.00% |
| SOXS240503C00004500 | 2024-04-12 3:49PM EDT | 4.50 | 0.08 | 0.07 | 0.09 | +0.04 | +100.00% | 122 | 522 | 0.00% |
| SOXS240503C00005000 | 2024-04-12 1:51PM EDT | 5.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 7 | 280 | 0.00% |
| SOXS240503C00005500 | 2024-04-05 11:16AM EDT | 5.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 50 | 63 | 0.00% |
| SOXS240503C00006000 | 2024-04-12 1:47PM EDT | 6.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 10 | 0.00% |
| SOXS240503C00007000 | 2024-04-02 9:51AM EDT | 7.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 50 | 59 | 0.00% |
| SOXS240503C00033500 | 2024-04-26 1:00PM EDT | 33.50 | 2.73 | 2.66 | 3.00 | -3.07 | -52.93% | 31 | 22 | 101.66% |
| SOXS240503C00034500 | 2024-04-26 3:59PM EDT | 34.50 | 2.15 | 2.16 | 2.42 | -1.95 | -47.56% | 58 | 8 | 102.83% |
| SOXS240503C00035000 | 2024-04-26 3:44PM EDT | 35.00 | 1.94 | 1.90 | 2.16 | -1.81 | -48.27% | 147 | 26 | 102.34% |
| SOXS240503C00035500 | 2024-04-26 3:55PM EDT | 35.50 | 1.79 | 1.71 | 1.89 | -1.96 | -52.27% | 145 | 83 | 102.34% |
| SOXS240503C00036000 | 2024-04-26 3:59PM EDT | 36.00 | 1.50 | 1.49 | 1.65 | -1.65 | -52.38% | 386 | 45 | 101.27% |
| SOXS240503C00036500 | 2024-04-26 3:57PM EDT | 36.50 | 1.37 | 1.31 | 1.53 | -1.52 | -52.60% | 84 | 21 | 103.42% |
| SOXS240503C00037000 | 2024-04-26 3:55PM EDT | 37.00 | 1.19 | 1.06 | 1.38 | -1.27 | -51.63% | 273 | 80 | 102.05% |
| SOXS240503C00038000 | 2024-04-26 3:59PM EDT | 38.00 | 0.86 | 0.87 | 0.98 | -1.27 | -59.62% | 106 | 170 | 102.05% |
| SOXS240503C00038500 | 2024-04-26 3:38PM EDT | 38.50 | 0.80 | 0.77 | 0.81 | -1.14 | -58.76% | 639 | 133 | 101.37% |
| SOXS240503C00039000 | 2024-04-26 3:59PM EDT | 39.00 | 0.68 | 0.61 | 0.70 | -0.99 | -59.28% | 59 | 90 | 99.80% |
| SOXS240503C00040000 | 2024-04-26 3:58PM EDT | 40.00 | 0.53 | 0.50 | 0.73 | -0.81 | -60.45% | 348 | 348 | 109.77% |
| SOXS240503C00040500 | 2024-04-26 2:54PM EDT | 40.50 | 0.46 | 0.44 | 0.47 | -0.80 | -63.49% | 2 | 38 | 103.81% |
| SOXS240503C00041000 | 2024-04-26 2:46PM EDT | 41.00 | 0.39 | 0.38 | 0.41 | -0.48 | -55.17% | 30 | 382 | 104.40% |
| SOXS240503C00041500 | 2024-04-26 1:25PM EDT | 41.50 | 0.32 | 0.33 | 0.36 | -0.60 | -65.22% | 12 | 59 | 105.27% |
| SOXS240503C00042000 | 2024-04-26 3:56PM EDT | 42.00 | 0.30 | 0.08 | 0.32 | -0.41 | -57.75% | 16 | 118 | 94.92% |
| SOXS240503C00042500 | 2024-04-26 2:22PM EDT | 42.50 | 0.28 | 0.25 | 0.28 | -0.47 | -62.67% | 16 | 11 | 107.03% |
| SOXS240503C00043000 | 2024-04-26 10:51AM EDT | 43.00 | 0.33 | 0.22 | 0.44 | -0.45 | -57.69% | 1 | 32 | 118.36% |
| SOXS240503C00043500 | 2024-04-26 3:42PM EDT | 43.50 | 0.20 | 0.19 | 0.22 | -0.28 | -58.33% | 42 | 2,019 | 108.98% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240503P00002500 | 2024-04-11 12:32PM EDT | 2.50 | 0.02 | 0.00 | 1.23 | -0.02 | -50.00% | 2 | 25 | 1,471.88% |
| SOXS240503P00003000 | 2024-04-12 3:50PM EDT | 3.00 | 0.10 | 0.08 | 0.10 | -0.05 | -33.33% | 26 | 144 | 884.38% |
| SOXS240503P00003500 | 2024-04-12 3:43PM EDT | 3.50 | 0.30 | 0.28 | 0.31 | -0.14 | -31.82% | 38 | 443 | 1,031.25% |
| SOXS240503P00004000 | 2024-04-12 2:04PM EDT | 4.00 | 0.63 | 0.61 | 0.64 | -0.08 | -11.27% | 7 | 64 | 1,162.50% |
| SOXS240503P00004500 | 2024-04-12 1:08PM EDT | 4.50 | 1.04 | 0.82 | 1.06 | -0.11 | -9.57% | 5 | 15 | 1,233.59% |
| SOXS240503P00005000 | 2024-04-12 2:01PM EDT | 5.00 | 1.52 | 1.49 | 1.53 | 0.00 | - | 6 | 0 | 1,374.22% |
| SOXS240503P00005500 | 2024-04-05 12:04PM EDT | 5.50 | 2.15 | 1.77 | 2.20 | 0.00 | - | 1 | 1 | 1,451.56% |
| SOXS240503P00007000 | 2024-04-03 1:36PM EDT | 7.00 | 3.85 | 2.58 | 3.55 | 0.00 | - | 100 | 100 | 1,516.41% |
| SOXS240503P00033500 | 2024-04-26 3:37PM EDT | 33.50 | 1.11 | 1.06 | 1.11 | +0.48 | +76.19% | 119 | 8 | 93.55% |
| SOXS240503P00035000 | 2024-04-26 3:59PM EDT | 35.00 | 1.75 | 1.73 | 1.80 | +0.67 | +62.04% | 120 | 73 | 93.75% |
| SOXS240503P00036000 | 2024-04-26 3:59PM EDT | 36.00 | 2.30 | 2.12 | 2.48 | +0.91 | +65.47% | 26 | 19 | 92.48% |
| SOXS240503P00036500 | 2024-04-26 2:34PM EDT | 36.50 | 2.63 | 2.59 | 2.68 | +1.10 | +71.90% | 6 | 14 | 93.65% |
| SOXS240503P00037000 | 2024-04-26 10:41AM EDT | 37.00 | 2.76 | 2.87 | 2.99 | +0.80 | +40.82% | 152 | 43 | 91.70% |
| SOXS240503P00037500 | 2024-04-26 9:30AM EDT | 37.50 | 2.02 | 3.25 | 3.40 | -0.40 | -16.53% | 2 | 14 | 94.24% |
| SOXS240503P00038000 | 2024-04-26 2:06PM EDT | 38.00 | 3.70 | 3.60 | 3.75 | +1.10 | +42.31% | 53 | 21 | 93.16% |
| SOXS240503P00038500 | 2024-04-26 2:58PM EDT | 38.50 | 4.10 | 4.00 | 4.15 | +1.43 | +53.56% | 3 | 23 | 94.24% |
| SOXS240503P00039000 | 2024-04-26 3:35PM EDT | 39.00 | 4.45 | 4.40 | 4.55 | +1.45 | +48.33% | 18 | 18 | 94.43% |
| SOXS240503P00039500 | 2024-04-26 11:12AM EDT | 39.50 | 4.85 | 4.80 | 4.95 | +1.20 | +32.88% | 8 | 7 | 93.65% |
| SOXS240503P00040000 | 2024-04-26 1:16PM EDT | 40.00 | 5.49 | 4.20 | 5.40 | +1.44 | +35.56% | 2 | 23 | 101.56% |
| SOXS240503P00041000 | 2024-04-26 11:26AM EDT | 41.00 | 6.15 | 6.10 | 7.65 | +1.85 | +43.02% | 11 | 59 | 146.29% |
| SOXS240503P00043000 | 2024-04-26 9:40AM EDT | 43.00 | 6.10 | 7.15 | 8.15 | +0.15 | +2.52% | 1 | 29 | 109.96% |
| SOXS240503P00043500 | 2024-04-26 10:27AM EDT | 43.50 | 8.33 | 7.55 | 8.65 | +1.83 | +28.15% | 1 | 23 | 114.45% |
© 2024 Yahoo. Todos los derechos reservados.