Direxion Daily Semiconductor Bear 3X Shares (SOXS)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:42AM EDT. Mercado abierto.
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS260116C00001000 | 2024-04-12 12:45PM EDT | 1.00 | 2.50 | 1.76 | 3.40 | +0.10 | +4.17% | 59 | 125 | 0.00% |
| SOXS260116C00002000 | 2024-04-12 3:28PM EDT | 2.00 | 1.95 | 1.69 | 2.06 | +0.23 | +13.37% | 58 | 1,933 | 0.00% |
| SOXS260116C00003000 | 2024-04-12 3:34PM EDT | 3.00 | 1.57 | 1.58 | 1.74 | +0.17 | +12.14% | 93 | 1,501 | 0.00% |
| SOXS260116C00004000 | 2024-04-12 2:39PM EDT | 4.00 | 1.38 | 1.05 | 4.00 | +0.18 | +15.00% | 38 | 314 | 0.00% |
| SOXS260116C00005000 | 2024-04-12 2:48PM EDT | 5.00 | 1.32 | 1.15 | 1.38 | +0.24 | +22.22% | 186 | 1,693 | 0.00% |
| SOXS260116C00006000 | 2024-04-10 9:39AM EDT | 6.00 | 1.00 | 0.20 | 1.29 | 0.00 | - | 14 | 164 | 0.00% |
| SOXS260116C00007000 | 2024-04-11 3:36PM EDT | 7.00 | 0.68 | 0.34 | 1.21 | 0.00 | - | 101 | 479 | 0.00% |
| SOXS260116C00008000 | 2024-04-12 12:42PM EDT | 8.00 | 1.02 | 0.18 | 1.79 | -0.03 | -2.86% | 3 | 49 | 0.00% |
| SOXS260116C00009000 | 2024-04-12 3:00PM EDT | 9.00 | 1.00 | 0.63 | 1.08 | +0.10 | +11.11% | 1 | 21 | 0.00% |
| SOXS260116C00010000 | 2024-04-12 9:32AM EDT | 10.00 | 0.82 | 0.50 | 1.00 | -0.08 | -8.89% | 3 | 523 | 0.00% |
| SOXS260116C00011000 | 2024-04-11 10:39AM EDT | 11.00 | 0.83 | 0.16 | 1.28 | 0.00 | - | 2 | 207 | 0.00% |
| SOXS260116C00012000 | 2024-04-12 3:05PM EDT | 12.00 | 0.80 | 0.57 | 0.99 | -0.10 | -11.11% | 2 | 102 | 0.00% |
| SOXS260116C00013000 | 2024-04-12 12:59PM EDT | 13.00 | 0.84 | 0.68 | 1.29 | +0.02 | +2.44% | 4 | 98 | 0.00% |
| SOXS260116C00014000 | 2024-04-12 9:33AM EDT | 14.00 | 0.65 | 0.18 | 0.92 | -0.35 | -35.00% | 2 | 48 | 0.00% |
| SOXS260116C00015000 | 2024-04-12 11:42AM EDT | 15.00 | 0.70 | 0.50 | 0.85 | -0.05 | -6.67% | 140 | 554 | 0.00% |
| SOXS260116C00016000 | 2024-04-10 11:40AM EDT | 16.00 | 0.70 | 0.50 | 0.87 | 0.00 | - | 11 | 133 | 0.00% |
| SOXS260116C00017000 | 2024-03-07 11:35AM EDT | 17.00 | 0.68 | 0.00 | 4.95 | 0.00 | - | 20 | 32 | 0.00% |
| SOXS260116C00018000 | 2024-03-27 9:30AM EDT | 18.00 | 0.60 | 0.40 | 0.86 | 0.00 | - | 1 | 12 | 0.00% |
| SOXS260116C00019000 | 2024-04-12 9:34AM EDT | 19.00 | 0.65 | 0.18 | 0.95 | -0.14 | -17.72% | 1 | 54 | 0.00% |
| SOXS260116C00020000 | 2024-05-17 11:56AM EDT | 20.00 | 14.95 | 13.05 | 16.50 | 0.00 | - | 1 | 3 | 87.28% |
| SOXS260116C00021000 | 2024-03-07 11:32AM EDT | 21.00 | 0.58 | 0.01 | 4.90 | 0.00 | - | 1 | 154 | 0.00% |
| SOXS260116C00022000 | 2024-03-07 11:30AM EDT | 22.00 | 0.58 | 0.01 | 4.85 | 0.00 | - | 1 | 25 | 0.00% |
| SOXS260116C00023000 | 2024-04-11 3:29PM EDT | 23.00 | 0.60 | 0.00 | 4.95 | 0.00 | - | 19 | 33 | 0.00% |
| SOXS260116C00024000 | 2024-04-12 2:53PM EDT | 24.00 | 0.62 | 0.27 | 0.90 | +0.05 | +8.77% | 100 | 236 | 0.00% |
| SOXS260116C00025000 | 2024-05-17 11:56AM EDT | 25.00 | 13.65 | 12.00 | 15.00 | 0.00 | - | 1 | 29 | 91.81% |
| SOXS260116C00028000 | 2024-05-15 1:58PM EDT | 28.00 | 12.10 | 9.10 | 14.00 | 0.00 | - | - | 10 | 83.15% |
| SOXS260116C00030000 | 2024-05-20 9:38AM EDT | 30.00 | 11.27 | 9.00 | 14.00 | -0.73 | -6.08% | 2 | 6 | 87.23% |
| SOXS260116C00032000 | 2024-05-13 9:56AM EDT | 32.00 | 13.80 | 8.50 | 13.50 | 0.00 | - | 1 | 1 | 87.37% |
| SOXS260116C00034000 | 2024-05-14 1:33PM EDT | 34.00 | 13.10 | 8.00 | 12.95 | 0.00 | - | 1 | 1 | 87.05% |
| SOXS260116C00037000 | 2024-05-15 10:46AM EDT | 37.00 | 11.00 | 7.55 | 12.50 | 0.00 | - | 1 | 34 | 88.61% |
| SOXS260116C00038000 | 2024-05-15 2:13PM EDT | 38.00 | 10.22 | 7.50 | 12.45 | 0.00 | - | 1 | 1 | 89.73% |
| SOXS260116C00039000 | 2024-05-15 2:19PM EDT | 39.00 | 9.80 | 7.50 | 12.50 | 0.00 | - | 1 | 0 | 91.35% |
| SOXS260116C00040000 | 2024-04-24 2:52PM EDT | 40.00 | 9.95 | 7.55 | 12.50 | -7.35 | -42.49% | 50 | 20 | 92.91% |
| SOXS260116C00041000 | 2024-05-15 2:23PM EDT | 41.00 | 9.72 | 7.10 | 12.00 | 0.00 | - | 5 | 4 | 90.82% |
| SOXS260116C00043000 | 2024-05-15 11:55AM EDT | 43.00 | 12.55 | 7.05 | 11.95 | 0.00 | - | 3 | 4 | 92.97% |
| SOXS260116C00044000 | 2024-05-15 1:23PM EDT | 44.00 | 10.55 | 7.05 | 11.95 | 0.00 | - | 36 | 39 | 94.17% |
| SOXS260116C00045000 | 2024-05-15 2:09PM EDT | 45.00 | 10.60 | 7.25 | 11.30 | 0.00 | - | 12 | 54 | 93.73% |
| SOXS260116C00048000 | 2024-05-02 10:11AM EDT | 48.00 | 16.50 | 6.55 | 11.40 | 0.00 | - | - | 1 | 94.86% |
| SOXS260116C00050000 | 2024-05-01 3:00PM EDT | 50.00 | 13.80 | 6.00 | 10.95 | 0.00 | - | 1 | 1 | 93.38% |
| SOXS260116C00055000 | 2024-05-17 2:15PM EDT | 55.00 | 9.00 | 6.10 | 10.95 | 0.00 | - | 2 | 33 | 98.29% |
| SOXS260116C00059000 | 2024-05-15 12:09PM EDT | 59.00 | 8.19 | 5.55 | 10.45 | 0.00 | - | 1 | 3 | 97.90% |
| SOXS260116C00060000 | 2024-05-15 2:23PM EDT | 60.00 | 7.40 | 5.60 | 10.50 | -0.10 | -1.33% | 4 | 6 | 99.00% |
| SOXS260116C00065000 | 2024-05-15 3:03PM EDT | 65.00 | 7.89 | 5.15 | 10.00 | 0.00 | - | 1 | 3 | 99.29% |
| SOXS260116C00070000 | 2024-05-20 10:20AM EDT | 70.00 | 6.85 | 5.00 | 7.60 | -0.75 | -9.87% | 73 | 255 | 93.68% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS260116P00001000 | 2024-04-12 12:54PM EDT | 1.00 | 0.20 | 0.17 | 0.20 | 0.00 | - | 10 | 1,232 | 164.45% |
| SOXS260116P00002000 | 2024-04-12 10:42AM EDT | 2.00 | 0.62 | 0.60 | 0.65 | -0.01 | -1.59% | 2 | 963 | 171.29% |
| SOXS260116P00003000 | 2024-04-11 10:04AM EDT | 3.00 | 1.29 | 1.22 | 1.30 | 0.00 | - | 1 | 509 | 179.98% |
| SOXS260116P00004000 | 2024-04-12 3:42PM EDT | 4.00 | 1.98 | 1.88 | 2.02 | +0.04 | +2.06% | 13 | 304 | 184.47% |
| SOXS260116P00005000 | 2024-04-12 12:35PM EDT | 5.00 | 2.72 | 2.69 | 3.30 | -0.02 | -0.73% | 8 | 359 | 201.86% |
| SOXS260116P00006000 | 2024-04-08 10:03AM EDT | 6.00 | 3.75 | 2.91 | 3.70 | 0.00 | - | 2 | 106 | 184.57% |
| SOXS260116P00007000 | 2024-02-23 4:04PM EDT | 7.00 | 4.70 | 2.21 | 7.00 | 0.00 | - | 4 | 20 | 205.27% |
| SOXS260116P00008000 | 2024-04-12 2:11PM EDT | 8.00 | 5.38 | 5.25 | 5.40 | -0.32 | -5.61% | 4 | 102 | 202.73% |
| SOXS260116P00009000 | 2024-01-17 11:02AM EDT | 9.00 | 5.75 | 3.50 | 8.50 | 0.00 | - | 1 | 108 | 198.78% |
| SOXS260116P00010000 | 2023-11-27 4:36PM EDT | 10.00 | 5.40 | 5.00 | 9.00 | 0.00 | - | 1 | 124 | 204.49% |
| SOXS260116P00011000 | 2023-12-19 12:56PM EDT | 11.00 | 6.95 | 4.50 | 9.45 | 0.00 | - | 1 | 12 | 182.47% |
| SOXS260116P00012000 | 2024-01-19 2:08PM EDT | 12.00 | 8.30 | 6.50 | 11.50 | 0.00 | - | 2 | 67 | 213.77% |
| SOXS260116P00013000 | 2023-09-26 12:13PM EDT | 13.00 | 7.01 | 6.20 | 7.30 | 0.00 | - | - | 6 | 147.85% |
| SOXS260116P00014000 | 2023-10-30 9:32AM EDT | 14.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 279 | 312 | 12.50% |
| SOXS260116P00015000 | 2024-02-23 4:08PM EDT | 15.00 | 11.60 | 10.90 | 14.50 | 0.00 | - | 1 | 100 | 245.61% |
| SOXS260116P00016000 | 2024-01-25 2:15PM EDT | 16.00 | 14.50 | 10.15 | 15.00 | 0.00 | - | 1 | 1 | 216.16% |
| SOXS260116P00017000 | 2023-10-18 9:33AM EDT | 17.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | - | 100 | 12.50% |
| SOXS260116P00018000 | 2024-03-25 12:29PM EDT | 18.00 | 15.05 | 14.55 | 14.85 | 0.00 | - | 2 | 286 | 224.61% |
| SOXS260116P00019000 | 2023-12-26 1:37PM EDT | 19.00 | 13.98 | 12.50 | 17.00 | 0.00 | - | 2 | 3 | 205.66% |
| SOXS260116P00020000 | 2024-05-20 9:30AM EDT | 20.00 | 6.05 | 6.20 | 9.40 | -0.88 | -12.70% | 2 | 77 | 99.54% |
| SOXS260116P00022000 | 2023-09-27 10:41AM EDT | 22.00 | 14.60 | 13.60 | 14.50 | 0.00 | - | 10 | 0 | 154.05% |
| SOXS260116P00024000 | 2024-03-04 10:58AM EDT | 24.00 | 20.75 | 19.80 | 22.10 | 0.00 | - | 1 | 1 | 242.92% |
| SOXS260116P00025000 | 2024-05-17 12:16PM EDT | 25.00 | 11.05 | 7.55 | 12.45 | 0.00 | - | 1 | 94 | 88.96% |
| SOXS260116P00026000 | 2024-05-01 9:45AM EDT | 26.00 | 9.30 | 8.55 | 13.45 | 0.00 | - | 2 | 13 | 91.64% |
| SOXS260116P00027000 | 2024-05-01 9:41AM EDT | 27.00 | 10.10 | 9.00 | 13.90 | 0.00 | - | 2 | 61 | 89.50% |
| SOXS260116P00028000 | 2024-05-01 2:32PM EDT | 28.00 | 10.50 | 10.10 | 14.95 | 0.00 | - | 7 | 15 | 92.50% |
| SOXS260116P00029000 | 2024-05-01 9:44AM EDT | 29.00 | 11.30 | 10.55 | 15.45 | 0.00 | - | 2 | 8 | 90.45% |
| SOXS260116P00030000 | 2024-05-20 9:38AM EDT | 30.00 | 13.42 | 11.55 | 15.95 | +1.02 | +8.23% | 2 | 40 | 90.59% |
| SOXS260116P00031000 | 2024-05-07 10:32AM EDT | 31.00 | 13.72 | 12.00 | 15.45 | 0.00 | - | - | 0 | 84.64% |
| SOXS260116P00033000 | 2024-05-13 3:35PM EDT | 33.00 | 15.10 | 13.50 | 18.45 | 0.00 | - | 3 | 3 | 90.37% |
| SOXS260116P00034000 | 2024-05-10 3:59PM EDT | 34.00 | 14.90 | 14.50 | 19.50 | 0.00 | - | 1 | 3 | 92.31% |
| SOXS260116P00035000 | 2024-05-01 11:22AM EDT | 35.00 | 15.00 | 15.30 | 18.00 | 0.00 | - | 5 | 7 | 83.96% |
| SOXS260116P00036000 | 2024-04-16 12:09PM EDT | 36.00 | 16.58 | 15.55 | 20.00 | 0.00 | - | - | 11 | 86.51% |
| SOXS260116P00037000 | 2024-05-01 3:59PM EDT | 37.00 | 16.45 | 16.50 | 21.50 | 0.00 | - | 3 | 36 | 89.71% |
| SOXS260116P00038000 | 2024-04-25 1:34PM EDT | 38.00 | 17.50 | 17.50 | 22.45 | 0.00 | - | - | 19 | 91.02% |
| SOXS260116P00039000 | 2024-05-15 2:19PM EDT | 39.00 | 19.70 | 18.50 | 23.00 | 0.00 | - | 1 | 0 | 90.82% |
| SOXS260116P00040000 | 2024-05-13 2:02PM EDT | 40.00 | 20.00 | 19.00 | 23.95 | 0.00 | - | 1 | 28 | 90.21% |
| SOXS260116P00041000 | 2024-05-15 2:23PM EDT | 41.00 | 21.45 | 20.00 | 23.25 | 0.00 | - | 5 | 4 | 85.50% |
| SOXS260116P00043000 | 2024-05-15 11:55AM EDT | 43.00 | 25.75 | 21.50 | 26.40 | 0.00 | - | 3 | 3 | 90.33% |
| SOXS260116P00044000 | 2024-05-15 1:23PM EDT | 44.00 | 24.75 | 22.50 | 25.75 | 0.00 | - | 36 | 21 | 85.74% |
| SOXS260116P00045000 | 2024-05-15 2:09PM EDT | 45.00 | 26.25 | 23.05 | 28.00 | 0.00 | - | 12 | 13 | 89.70% |
| SOXS260116P00055000 | 2024-04-26 2:00PM EDT | 55.00 | 31.40 | 31.50 | 34.95 | 0.00 | - | 1 | 0 | 83.63% |
| SOXS260116P00060000 | 2024-05-01 11:42AM EDT | 60.00 | 33.75 | 36.00 | 39.25 | 0.00 | - | - | 1 | 83.46% |
| SOXS260116P00070000 | 2024-04-22 3:38PM EDT | 70.00 | 40.50 | 45.00 | 50.00 | 0.00 | - | - | 1 | 89.33% |
© 2024 Yahoo. Todos los derechos reservados.