iShares Semiconductor ETF (SOXX)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX240517C00115000 | 2024-04-25 12:44PM EDT | 115.00 | 95.49 | 96.30 | 106.00 | 0.00 | - | - | 3 | 273.39% |
| SOXX240517C00155000 | 2024-04-22 1:03PM EDT | 155.00 | 46.27 | 56.40 | 66.00 | 0.00 | - | - | 3 | 64.06% |
| SOXX240517C00160000 | 2024-04-01 1:10PM EDT | 160.00 | 69.96 | 48.10 | 56.20 | 0.00 | - | - | 3 | 58.59% |
| SOXX240517C00170000 | 2024-04-19 10:32AM EDT | 170.00 | 35.71 | 42.00 | 51.10 | 0.00 | - | 3 | 4 | 68.65% |
| SOXX240517C00175000 | 2024-04-19 2:33PM EDT | 175.00 | 26.40 | 37.00 | 46.20 | 0.00 | - | 3 | 3 | 63.14% |
| SOXX240517C00180000 | 2024-04-23 10:46AM EDT | 180.00 | 26.58 | 32.00 | 41.50 | 0.00 | - | 15 | 26 | 59.69% |
| SOXX240517C00185000 | 2024-04-19 2:37PM EDT | 185.00 | 17.20 | 27.00 | 36.20 | 0.00 | - | 28 | 26 | 102.56% |
| SOXX240517C00190000 | 2024-04-30 11:02AM EDT | 190.00 | 29.31 | 22.40 | 30.90 | 0.00 | - | 15 | 40 | 89.23% |
| SOXX240517C00192000 | 2024-04-19 11:36AM EDT | 192.00 | 14.20 | 20.40 | 28.90 | 0.00 | - | 1 | 13 | 84.94% |
| SOXX240517C00193000 | 2024-04-24 11:21AM EDT | 193.00 | 17.50 | 19.40 | 27.90 | 0.00 | - | 2 | 14 | 82.79% |
| SOXX240517C00194000 | 2024-05-01 12:46PM EDT | 194.00 | 14.00 | 18.50 | 27.00 | 0.00 | - | 3 | 1 | 81.42% |
| SOXX240517C00195000 | 2024-05-01 12:46PM EDT | 195.00 | 13.20 | 17.50 | 26.00 | 0.00 | - | 2 | 17 | 79.26% |
| SOXX240517C00196000 | 2024-04-30 3:55PM EDT | 196.00 | 20.10 | 17.50 | 25.10 | 0.00 | - | 7 | 124 | 77.84% |
| SOXX240517C00197000 | 2024-04-30 3:23PM EDT | 197.00 | 19.60 | 16.20 | 24.10 | 0.00 | - | 1 | 3 | 75.66% |
| SOXX240517C00198000 | 2024-04-30 3:23PM EDT | 198.00 | 18.70 | 17.90 | 23.20 | 0.00 | - | 8 | 11 | 53.02% |
| SOXX240517C00199000 | 2024-05-01 12:00PM EDT | 199.00 | 9.90 | 14.10 | 21.90 | 0.00 | - | 1 | 6 | 69.76% |
| SOXX240517C00200000 | 2024-05-03 11:04AM EDT | 200.00 | 16.30 | 16.30 | 20.80 | +1.60 | +10.88% | 6 | 318 | 66.82% |
| SOXX240517C00205000 | 2024-05-03 3:58PM EDT | 205.00 | 12.77 | 12.50 | 14.10 | +3.67 | +40.33% | 11 | 340 | 43.62% |
| SOXX240517C00210000 | 2024-05-03 3:41PM EDT | 210.00 | 8.80 | 8.60 | 8.90 | +2.80 | +46.67% | 372 | 594 | 31.53% |
| SOXX240517C00215000 | 2024-05-03 3:56PM EDT | 215.00 | 5.50 | 5.40 | 5.70 | +1.99 | +56.70% | 34 | 402 | 30.24% |
| SOXX240517C00220000 | 2024-05-03 3:37PM EDT | 220.00 | 3.18 | 3.10 | 3.30 | +1.18 | +59.00% | 56 | 273 | 29.25% |
| SOXX240517C00225000 | 2024-05-03 3:57PM EDT | 225.00 | 1.70 | 1.55 | 1.70 | +0.75 | +78.95% | 58 | 260 | 28.44% |
| SOXX240517C00230000 | 2024-05-03 2:37PM EDT | 230.00 | 0.77 | 0.70 | 0.85 | +0.30 | +63.83% | 21 | 2,174 | 28.66% |
| SOXX240517C00235000 | 2024-05-03 2:08PM EDT | 235.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 34 | 973 | 28.98% |
| SOXX240517C00240000 | 2024-05-03 10:17AM EDT | 240.00 | 0.15 | 0.05 | 0.90 | -0.42 | -73.68% | 1 | 282 | 41.92% |
| SOXX240517C00245000 | 2024-05-02 2:56PM EDT | 245.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 2 | 97 | 40.58% |
| SOXX240517C00250000 | 2024-04-30 1:28PM EDT | 250.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 76 | 46.58% |
| SOXX240517C00255000 | 2024-04-24 12:31PM EDT | 255.00 | 0.35 | 0.00 | 2.60 | 0.00 | - | 30 | 36 | 64.16% |
| SOXX240517C00260000 | 2024-05-01 1:36PM EDT | 260.00 | 0.12 | 0.00 | 2.60 | 0.00 | - | 1 | 224 | 69.51% |
| SOXX240517C00265000 | 2024-04-17 10:38AM EDT | 265.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 1 | 121 | 74.63% |
| SOXX240517C00270000 | 2024-05-03 12:07PM EDT | 270.00 | 0.05 | 0.00 | 0.40 | -0.10 | -66.67% | 45 | 91 | 55.66% |
| SOXX240517C00275000 | 2024-04-19 3:11PM EDT | 275.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 4 | 84.38% |
| SOXX240517C00290000 | 2024-04-04 12:30PM EDT | 290.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 54.69% |
| SOXX240517C00300000 | 2024-04-22 11:37AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 60.16% |
| SOXX240517C00315000 | 2024-04-22 1:52PM EDT | 315.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 2 | 68.36% |
| SOXX240517C00325000 | 2024-03-22 9:40AM EDT | 325.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 30 | 30 | 93.85% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX240517P00135000 | 2024-04-23 9:46AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 7 | 86.72% |
| SOXX240517P00140000 | 2024-04-23 2:31PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 11 | 80.47% |
| SOXX240517P00150000 | 2024-04-23 2:31PM EDT | 150.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 11 | 46 | 80.66% |
| SOXX240517P00165000 | 2024-05-03 3:26PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 220 | 26 | 52.34% |
| SOXX240517P00170000 | 2024-05-03 11:06AM EDT | 170.00 | 0.10 | 0.00 | 0.15 | -0.30 | -75.00% | 5 | 144 | 53.52% |
| SOXX240517P00175000 | 2024-04-25 9:31AM EDT | 175.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 2 | 27 | 52.73% |
| SOXX240517P00180000 | 2024-05-01 12:50PM EDT | 180.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 15 | 66 | 48.83% |
| SOXX240517P00185000 | 2024-05-03 3:34PM EDT | 185.00 | 0.13 | 0.05 | 0.20 | -0.17 | -56.67% | 5 | 598 | 42.58% |
| SOXX240517P00190000 | 2024-05-03 10:19AM EDT | 190.00 | 0.18 | 0.15 | 0.45 | -0.19 | -51.35% | 33 | 211 | 42.73% |
| SOXX240517P00192000 | 2024-05-01 2:26PM EDT | 192.00 | 0.88 | 0.10 | 0.45 | 0.00 | - | 7 | 8 | 39.94% |
| SOXX240517P00193000 | 2024-05-03 1:55PM EDT | 193.00 | 0.25 | 0.15 | 0.35 | -0.47 | -65.28% | 4 | 28 | 36.48% |
| SOXX240517P00194000 | 2024-05-03 2:23PM EDT | 194.00 | 0.30 | 0.20 | 0.70 | -0.35 | -53.85% | 1 | 124 | 41.38% |
| SOXX240517P00195000 | 2024-05-03 3:50PM EDT | 195.00 | 0.35 | 0.25 | 0.35 | -0.35 | -50.00% | 17 | 2,426 | 33.81% |
| SOXX240517P00196000 | 2024-05-03 1:55PM EDT | 196.00 | 0.39 | 0.30 | 0.40 | -1.21 | -75.63% | 3 | 686 | 33.45% |
| SOXX240517P00197000 | 2024-05-03 3:53PM EDT | 197.00 | 0.40 | 0.40 | 0.45 | -0.55 | -57.89% | 261 | 225 | 33.01% |
| SOXX240517P00198000 | 2024-05-03 2:23PM EDT | 198.00 | 0.45 | 0.40 | 0.50 | -0.58 | -56.31% | 6 | 122 | 32.42% |
| SOXX240517P00199000 | 2024-05-03 10:23AM EDT | 199.00 | 0.60 | 0.45 | 0.55 | -0.62 | -50.82% | 120 | 120 | 31.76% |
| SOXX240517P00200000 | 2024-05-03 2:27PM EDT | 200.00 | 0.60 | 0.55 | 0.65 | -0.75 | -55.56% | 63 | 1,150 | 31.71% |
| SOXX240517P00205000 | 2024-05-03 3:03PM EDT | 205.00 | 1.18 | 1.10 | 1.20 | -1.30 | -52.42% | 306 | 5,745 | 29.69% |
| SOXX240517P00210000 | 2024-05-03 3:03PM EDT | 210.00 | 2.27 | 2.10 | 2.25 | -1.73 | -43.25% | 58 | 1,297 | 28.27% |
| SOXX240517P00215000 | 2024-05-03 3:59PM EDT | 215.00 | 4.10 | 3.90 | 4.10 | -2.90 | -41.43% | 339 | 513 | 27.69% |
| SOXX240517P00220000 | 2024-05-03 3:59PM EDT | 220.00 | 6.60 | 6.50 | 6.60 | -3.50 | -34.65% | 86 | 415 | 25.97% |
| SOXX240517P00225000 | 2024-05-03 2:23PM EDT | 225.00 | 9.80 | 9.90 | 10.30 | -8.82 | -47.37% | 1 | 310 | 26.69% |
| SOXX240517P00230000 | 2024-05-02 11:07AM EDT | 230.00 | 20.50 | 14.10 | 14.50 | 0.00 | - | 11 | 51 | 26.67% |
| SOXX240517P00235000 | 2024-05-02 10:09AM EDT | 235.00 | 28.40 | 14.80 | 23.30 | 0.00 | - | 1 | 1 | 65.44% |
| SOXX240517P00240000 | 2024-04-16 11:07AM EDT | 240.00 | 24.40 | 19.70 | 28.30 | 0.00 | - | 10 | 0 | 73.49% |
© 2024 Yahoo. Todos los derechos reservados.