Direxion Daily Semiconductor Bear 3X Shares (SOXS)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240510C00002500 | 2024-04-12 3:27PM EDT | 2.50 | 1.06 | 0.81 | 1.48 | +0.30 | +39.47% | 8 | 38 | 0.00% |
| SOXS240510C00003000 | 2024-04-11 3:24PM EDT | 3.00 | 0.57 | 0.46 | 0.67 | +0.15 | +35.71% | 20 | 74 | 0.00% |
| SOXS240510C00003500 | 2024-04-12 3:54PM EDT | 3.50 | 0.36 | 0.36 | 0.39 | +0.16 | +80.00% | 269 | 514 | 0.00% |
| SOXS240510C00004000 | 2024-04-12 3:37PM EDT | 4.00 | 0.20 | 0.18 | 0.23 | +0.09 | +81.82% | 167 | 156 | 0.00% |
| SOXS240510C00004500 | 2024-04-12 12:52PM EDT | 4.50 | 0.10 | 0.08 | 0.12 | +0.04 | +66.67% | 2 | 172 | 0.00% |
| SOXS240510C00005000 | 2024-04-10 10:41AM EDT | 5.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 1 | 42 | 0.00% |
| SOXS240510C00005500 | 2024-04-12 3:30PM EDT | 5.50 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 10 | 24 | 0.00% |
| SOXS240510C00006000 | 2024-04-12 9:30AM EDT | 6.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 4 | 3 | 0.00% |
| SOXS240510C00006500 | 2024-04-02 2:48PM EDT | 6.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 5 | 0.00% |
| SOXS240510C00026000 | 2024-05-09 3:58PM EDT | 26.00 | 8.20 | 7.25 | 9.30 | 0.00 | - | 100 | 164 | 240.63% |
| SOXS240510C00028000 | 2024-05-08 11:05AM EDT | 28.00 | 6.15 | 4.10 | 8.10 | +6.15 | - | - | 7 | 480.08% |
| SOXS240510C00029000 | 2024-05-01 9:40AM EDT | 29.00 | 9.40 | 3.90 | 6.70 | 0.00 | - | - | 5 | 166.80% |
| SOXS240510C00030000 | 2024-05-09 1:01PM EDT | 30.00 | 4.00 | 2.97 | 5.90 | +0.30 | +8.11% | 2 | 119 | 167.38% |
| SOXS240510C00030500 | 2024-05-09 9:51AM EDT | 30.50 | 4.10 | 2.50 | 5.30 | 0.00 | - | 5 | 37 | 146.09% |
| SOXS240510C00031000 | 2024-05-09 3:44PM EDT | 31.00 | 3.20 | 1.62 | 4.30 | -0.40 | -11.11% | 3 | 35 | 252.15% |
| SOXS240510C00031500 | 2024-05-09 1:09PM EDT | 31.50 | 2.44 | 2.49 | 2.99 | -0.30 | -10.95% | 3 | 11 | 87.50% |
| SOXS240510C00032000 | 2024-05-09 2:51PM EDT | 32.00 | 2.02 | 2.03 | 2.56 | -0.24 | -10.62% | 4 | 158 | 84.77% |
| SOXS240510C00032500 | 2024-05-09 3:22PM EDT | 32.50 | 1.67 | 1.66 | 1.80 | -0.58 | -25.78% | 292 | 147 | 59.77% |
| SOXS240510C00033000 | 2024-05-09 3:54PM EDT | 33.00 | 1.32 | 1.30 | 1.37 | 0.00 | - | 39 | 477 | 61.72% |
| SOXS240510C00033500 | 2024-05-09 3:55PM EDT | 33.50 | 1.02 | 0.92 | 1.00 | +0.08 | +8.51% | 82 | 242 | 59.38% |
| SOXS240510C00034000 | 2024-05-09 3:59PM EDT | 34.00 | 0.70 | 0.62 | 0.69 | -0.04 | -5.41% | 334 | 808 | 58.40% |
| SOXS240510C00034500 | 2024-05-09 3:55PM EDT | 34.50 | 0.46 | 0.42 | 0.46 | -0.07 | -13.21% | 507 | 375 | 59.96% |
| SOXS240510C00035000 | 2024-05-09 3:59PM EDT | 35.00 | 0.30 | 0.27 | 0.30 | -0.10 | -25.00% | 708 | 764 | 61.33% |
| SOXS240510C00035500 | 2024-05-09 3:54PM EDT | 35.50 | 0.16 | 0.16 | 0.19 | -0.14 | -46.67% | 154 | 175 | 62.11% |
| SOXS240510C00036000 | 2024-05-09 3:51PM EDT | 36.00 | 0.08 | 0.09 | 0.12 | -0.12 | -60.00% | 655 | 862 | 63.28% |
| SOXS240510C00036500 | 2024-05-09 10:04AM EDT | 36.50 | 0.11 | 0.06 | 0.09 | -0.04 | -26.67% | 20 | 443 | 67.97% |
| SOXS240510C00037000 | 2024-05-09 3:59PM EDT | 37.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 74 | 170 | 69.53% |
| SOXS240510C00037500 | 2024-05-09 10:27AM EDT | 37.50 | 0.07 | 0.02 | 0.05 | -0.03 | -30.00% | 3 | 134 | 74.22% |
| SOXS240510C00038000 | 2024-05-09 2:51PM EDT | 38.00 | 0.02 | 0.01 | 0.04 | -0.09 | -81.82% | 17 | 251 | 78.13% |
| SOXS240510C00038500 | 2024-05-09 11:58AM EDT | 38.50 | 0.03 | 0.01 | 0.15 | -0.01 | -25.00% | 1 | 461 | 107.03% |
| SOXS240510C00039000 | 2024-05-09 1:54PM EDT | 39.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 76 | 147 | 89.06% |
| SOXS240510C00039500 | 2024-05-09 11:37AM EDT | 39.50 | 0.02 | 0.01 | 0.06 | -0.04 | -66.67% | 131 | 84 | 106.25% |
| SOXS240510C00040000 | 2024-05-09 1:38PM EDT | 40.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 20 | 668 | 110.94% |
| SOXS240510C00040500 | 2024-05-08 2:10PM EDT | 40.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 6 | 259 | 146.88% |
| SOXS240510C00041000 | 2024-05-09 12:36PM EDT | 41.00 | 0.04 | 0.00 | 0.03 | +0.02 | +100.00% | 1 | 158 | 112.50% |
| SOXS240510C00041500 | 2024-05-08 2:09PM EDT | 41.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 100 | 162.89% |
| SOXS240510C00042000 | 2024-05-06 3:25PM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 240 | 150.00% |
| SOXS240510C00042500 | 2024-05-06 3:39PM EDT | 42.50 | 0.02 | 0.00 | 0.51 | 0.00 | - | 1 | 19 | 219.92% |
| SOXS240510C00043000 | 2024-05-06 9:41AM EDT | 43.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 316 | 146.88% |
| SOXS240510C00043500 | 2024-05-06 10:10AM EDT | 43.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 24 | 261.72% |
| SOXS240510C00044000 | 2024-05-03 10:24AM EDT | 44.00 | 0.15 | 0.00 | 0.42 | 0.00 | - | 3 | 16 | 233.59% |
| SOXS240510C00044500 | 2024-05-06 3:22PM EDT | 44.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 14 | 176.56% |
| SOXS240510C00045000 | 2024-05-06 3:22PM EDT | 45.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 39 | 170.31% |
| SOXS240510C00045500 | 2024-05-06 9:49AM EDT | 45.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 294.53% |
| SOXS240510C00046000 | 2024-05-03 12:46PM EDT | 46.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 7 | 176.56% |
| SOXS240510C00046500 | 2024-05-01 9:39AM EDT | 46.50 | 0.51 | 0.00 | 0.75 | 0.00 | - | 10 | 8 | 310.16% |
| SOXS240510C00047000 | 2024-05-08 9:41AM EDT | 47.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 16 | 317.97% |
| SOXS240510C00048000 | 2024-05-09 11:37AM EDT | 48.00 | 0.01 | 0.00 | 0.74 | -0.25 | -96.15% | 8 | 10 | 331.25% |
| SOXS240510C00049000 | 2024-05-03 9:30AM EDT | 49.00 | 0.07 | 0.00 | 0.58 | 0.00 | - | 3 | 35 | 326.56% |
| SOXS240510C00050000 | 2024-05-08 10:17AM EDT | 50.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 13 | 30 | 337.11% |
| SOXS240510C00051000 | 2024-05-02 11:28AM EDT | 51.00 | 0.18 | 0.00 | 0.59 | 0.00 | - | - | 12 | 353.91% |
| SOXS240510C00052000 | 2024-05-08 1:48PM EDT | 52.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 1 | 16 | 366.41% |
| SOXS240510C00053000 | 2024-04-24 12:09PM EDT | 53.00 | 0.57 | 0.00 | 0.60 | 0.00 | - | - | 6 | 380.08% |
| SOXS240510C00054000 | 2024-05-03 3:22PM EDT | 54.00 | 0.03 | 0.00 | 0.59 | 0.00 | - | 1 | 1 | 390.63% |
| SOXS240510C00055000 | 2024-04-24 12:48PM EDT | 55.00 | 0.49 | 0.00 | 0.56 | 0.00 | - | - | 1 | 397.66% |
| SOXS240510C00060000 | 2024-05-01 11:30AM EDT | 60.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 4 | 40 | 478.52% |
| SOXS240510C00065000 | 2024-05-06 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 300.00% |
| SOXS240510C00070000 | 2024-05-03 9:35AM EDT | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 384.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240510P00002500 | 2024-04-09 10:02AM EDT | 2.50 | 0.06 | 0.02 | 0.04 | 0.00 | - | 2 | 77 | 1,512.50% |
| SOXS240510P00003000 | 2024-04-12 2:57PM EDT | 3.00 | 0.12 | 0.11 | 0.13 | -0.04 | -25.00% | 6 | 47 | 1,725.00% |
| SOXS240510P00003500 | 2024-04-12 11:41AM EDT | 3.50 | 0.34 | 0.32 | 0.35 | -0.13 | -27.66% | 105 | 116 | 1,971.88% |
| SOXS240510P00004000 | 2024-04-12 3:58PM EDT | 4.00 | 0.67 | 0.64 | 0.68 | -0.10 | -12.99% | 1 | 13 | 2,193.75% |
| SOXS240510P00004500 | 2024-04-12 1:14PM EDT | 4.50 | 1.11 | 0.87 | 1.09 | -0.10 | -8.26% | 6 | 14 | 2,323.44% |
| SOXS240510P00005000 | 2024-04-12 1:13PM EDT | 5.00 | 1.53 | 1.29 | 1.55 | -0.08 | -4.97% | 5 | 1 | 2,493.75% |
| SOXS240510P00005500 | 2024-04-05 1:08PM EDT | 5.50 | 2.16 | 1.77 | 2.16 | 0.00 | - | 2 | 2 | 2,686.72% |
| SOXS240510P00022500 | 2024-05-06 9:54AM EDT | 22.50 | 0.75 | 0.00 | 0.75 | +0.75 | - | - | 1 | 425.39% |
| SOXS240510P00025000 | 2024-05-08 9:30AM EDT | 25.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 338.67% |
| SOXS240510P00026000 | 2024-05-08 1:54PM EDT | 26.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 305.86% |
| SOXS240510P00027000 | 2024-05-09 3:30PM EDT | 27.00 | 0.01 | 0.00 | 0.03 | -0.11 | -91.67% | 40 | 2 | 143.75% |
| SOXS240510P00028000 | 2024-05-03 11:00AM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 241.80% |
| SOXS240510P00029000 | 2024-05-07 2:26PM EDT | 29.00 | 0.04 | 0.00 | 0.12 | +0.04 | - | - | 80 | 131.25% |
| SOXS240510P00030000 | 2024-05-09 1:59PM EDT | 30.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 27 | 211 | 84.38% |
| SOXS240510P00030500 | 2024-05-09 11:34AM EDT | 30.50 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 6 | 43 | 79.69% |
| SOXS240510P00031000 | 2024-05-09 1:52PM EDT | 31.00 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 14 | 50 | 75.00% |
| SOXS240510P00031500 | 2024-05-09 1:22PM EDT | 31.50 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 89 | 133 | 64.06% |
| SOXS240510P00032000 | 2024-05-09 3:41PM EDT | 32.00 | 0.07 | 0.03 | 0.06 | -0.07 | -50.00% | 18 | 126 | 59.38% |
| SOXS240510P00032500 | 2024-05-09 3:40PM EDT | 32.50 | 0.10 | 0.07 | 0.10 | -0.22 | -68.75% | 83 | 186 | 57.03% |
| SOXS240510P00033000 | 2024-05-09 3:55PM EDT | 33.00 | 0.15 | 0.15 | 0.18 | -0.36 | -70.59% | 124 | 761 | 56.25% |
| SOXS240510P00033500 | 2024-05-09 3:58PM EDT | 33.50 | 0.28 | 0.28 | 0.31 | -0.38 | -57.58% | 279 | 226 | 55.47% |
| SOXS240510P00034000 | 2024-05-09 3:48PM EDT | 34.00 | 0.47 | 0.48 | 0.51 | -0.51 | -52.04% | 71 | 186 | 55.47% |
| SOXS240510P00034500 | 2024-05-09 3:50PM EDT | 34.50 | 0.78 | 0.74 | 0.79 | -0.26 | -25.00% | 27 | 53 | 55.27% |
| SOXS240510P00035000 | 2024-05-09 1:23PM EDT | 35.00 | 1.11 | 1.06 | 1.15 | -0.53 | -32.32% | 18 | 102 | 55.47% |
| SOXS240510P00035500 | 2024-05-09 11:03AM EDT | 35.50 | 1.88 | 1.46 | 1.67 | +0.42 | +28.77% | 5 | 33 | 65.04% |
| SOXS240510P00036000 | 2024-05-09 11:50AM EDT | 36.00 | 1.97 | 1.80 | 2.08 | +0.05 | +2.60% | 165 | 178 | 56.25% |
| SOXS240510P00036500 | 2024-05-08 1:01PM EDT | 36.50 | 2.33 | 2.29 | 2.64 | 0.00 | - | 4 | 25 | 72.27% |
| SOXS240510P00037000 | 2024-05-08 2:48PM EDT | 37.00 | 2.95 | 2.71 | 3.35 | 0.00 | - | 1 | 49 | 95.70% |
| SOXS240510P00037500 | 2024-05-09 1:01PM EDT | 37.50 | 3.55 | 2.04 | 5.50 | -0.85 | -19.32% | 1 | 18 | 144.73% |
| SOXS240510P00038000 | 2024-05-09 10:54AM EDT | 38.00 | 4.10 | 2.55 | 6.00 | +0.40 | +10.81% | 3 | 51 | 157.42% |
| SOXS240510P00038500 | 2024-05-08 12:18PM EDT | 38.50 | 4.10 | 2.70 | 6.40 | 0.00 | - | 1 | 14 | 130.86% |
| SOXS240510P00039000 | 2024-05-09 1:58PM EDT | 39.00 | 4.96 | 3.30 | 6.90 | +0.36 | +7.83% | 4 | 24 | 150.78% |
| SOXS240510P00039500 | 2024-05-08 1:01PM EDT | 39.50 | 5.05 | 3.50 | 7.35 | 0.00 | - | 3 | 3 | 114.84% |
| SOXS240510P00040000 | 2024-05-06 9:30AM EDT | 40.00 | 5.76 | 4.00 | 7.80 | 0.00 | - | 1 | 15 | 110.94% |
| SOXS240510P00040500 | 2024-05-03 9:42AM EDT | 40.50 | 5.45 | 4.95 | 8.25 | 0.00 | - | 1 | 5 | 179.30% |
| SOXS240510P00041000 | 2024-05-09 3:12PM EDT | 41.00 | 7.00 | 5.10 | 8.65 | +0.80 | +12.90% | 9 | 14 | 96.88% |
| SOXS240510P00041500 | 2024-05-08 1:01PM EDT | 41.50 | 7.05 | 5.50 | 9.35 | 0.00 | - | 5 | 5 | 145.31% |
| SOXS240510P00042000 | 2024-05-06 2:02PM EDT | 42.00 | 8.19 | 6.00 | 9.70 | 0.00 | - | 1 | 7 | 427.34% |
| SOXS240510P00042500 | 2024-05-08 1:01PM EDT | 42.50 | 8.05 | 6.55 | 10.40 | 0.00 | - | 2 | 2 | 179.69% |
| SOXS240510P00043000 | 2024-05-01 3:05PM EDT | 43.00 | 6.30 | 7.05 | 10.75 | 0.00 | - | 11 | 8 | 150.78% |
| SOXS240510P00043500 | 2024-05-02 10:11AM EDT | 43.50 | 4.50 | 7.40 | 11.40 | 0.00 | - | 14 | 9 | 157.81% |
| SOXS240510P00044000 | 2024-05-01 10:15AM EDT | 44.00 | 5.50 | 8.05 | 11.85 | 0.00 | - | 1 | 5 | 191.41% |
| SOXS240510P00044500 | 2024-05-01 9:46AM EDT | 44.50 | 6.90 | 8.40 | 12.30 | 0.00 | - | 4 | 2 | 493.95% |
| SOXS240510P00045000 | 2024-05-06 3:22PM EDT | 45.00 | 11.74 | 8.85 | 12.90 | 0.00 | - | 3 | 0 | 140.63% |
| SOXS240510P00045500 | 2024-05-06 3:22PM EDT | 45.50 | 12.26 | 9.30 | 13.60 | 0.00 | - | 3 | 3 | 211.72% |
| SOXS240510P00046000 | 2024-05-01 2:37PM EDT | 46.00 | 7.40 | 10.00 | 14.00 | 0.00 | - | 11 | 0 | 238.28% |
| SOXS240510P00046500 | 2024-05-02 10:09AM EDT | 46.50 | 6.75 | 10.10 | 14.80 | 0.00 | - | - | 1 | 224.22% |
| SOXS240510P00050000 | 2024-05-09 1:42PM EDT | 50.00 | 15.90 | 13.75 | 17.00 | -0.80 | -4.79% | 6 | 1 | 491.99% |
| SOXS240510P00059000 | 2024-05-09 3:50PM EDT | 59.00 | 24.90 | 23.00 | 27.35 | 0.00 | - | 1 | 0 | 448.44% |
© 2024 Yahoo. Todos los derechos reservados.