U.S. markets open in 2 hours 25 minutes
F S&P 500
5,073.50 -34.00 (-0.67%) F Dow Jones
38,442.00 -238.00 (-0.62%) F Nasdaq
17,484.50 -180.00 (-1.02%) E-mini Russell 2000 Index Futur
2,017.40 +10.60 (+0.53%) Petróleo
82.92 +0.11 (+0.13%) Oro
2,340.00 +1.60 (+0.07%)
iShares Semiconductor ETF (SOXX)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX240517C00160000 | 2024-04-01 1:10PM EDT | 160.00 | 69.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXX240517C00170000 | 2024-04-19 10:32AM EDT | 170.00 | 35.71 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| SOXX240517C00175000 | 2024-04-19 2:33PM EDT | 175.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOXX240517C00180000 | 2024-04-23 10:46AM EDT | 180.00 | 26.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SOXX240517C00185000 | 2024-04-19 2:37PM EDT | 185.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SOXX240517C00190000 | 2024-04-23 2:54PM EDT | 190.00 | 18.53 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SOXX240517C00192000 | 2024-04-19 11:36AM EDT | 192.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SOXX240517C00193000 | 2024-04-24 11:21AM EDT | 193.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX240517C00194000 | 2024-04-23 11:31AM EDT | 194.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SOXX240517C00195000 | 2024-04-19 2:36PM EDT | 195.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| SOXX240517C00196000 | 2024-04-23 2:28PM EDT | 196.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 215 | 0.00% |
| SOXX240517C00197000 | 2024-04-23 12:03PM EDT | 197.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SOXX240517C00198000 | 2024-04-24 11:47AM EDT | 198.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SOXX240517C00199000 | 2024-04-24 10:10AM EDT | 199.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SOXX240517C00200000 | 2024-04-24 1:51PM EDT | 200.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 5 | 323 | 0.00% |
| SOXX240517C00205000 | 2024-04-24 3:33PM EDT | 205.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 28 | 329 | 0.00% |
| SOXX240517C00210000 | 2024-04-24 2:32PM EDT | 210.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 65 | 161 | 0.78% |
| SOXX240517C00215000 | 2024-04-24 3:55PM EDT | 215.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 43 | 404 | 3.13% |
| SOXX240517C00220000 | 2024-04-24 1:49PM EDT | 220.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 32 | 247 | 6.25% |
| SOXX240517C00225000 | 2024-04-24 3:59PM EDT | 225.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 45 | 227 | 6.25% |
| SOXX240517C00230000 | 2024-04-24 3:44PM EDT | 230.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 50 | 2,007 | 6.25% |
| SOXX240517C00235000 | 2024-04-24 3:58PM EDT | 235.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 963 | 12.50% |
| SOXX240517C00240000 | 2024-04-23 2:37PM EDT | 240.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 22 | 232 | 12.50% |
| SOXX240517C00245000 | 2024-04-23 2:37PM EDT | 245.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 12.50% |
| SOXX240517C00250000 | 2024-04-24 12:31PM EDT | 250.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 30 | 76 | 12.50% |
| SOXX240517C00255000 | 2024-04-24 12:31PM EDT | 255.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 12.50% |
| SOXX240517C00260000 | 2024-04-22 9:55AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 25.00% |
| SOXX240517C00265000 | 2024-04-17 10:38AM EDT | 265.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SOXX240517C00270000 | 2024-04-18 9:30AM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 25.00% |
| SOXX240517C00275000 | 2024-04-19 3:11PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| SOXX240517C00290000 | 2024-04-04 12:30PM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SOXX240517C00325000 | 2024-03-22 9:40AM EDT | 325.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 30 | 30 | 79.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX240517P00150000 | 2024-04-23 2:31PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 46 | 25.00% |
| SOXX240517P00165000 | 2024-04-24 9:30AM EDT | 165.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SOXX240517P00170000 | 2024-04-23 9:35AM EDT | 170.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 144 | 12.50% |
| SOXX240517P00175000 | 2024-04-22 1:50PM EDT | 175.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 12.50% |
| SOXX240517P00180000 | 2024-04-24 12:12PM EDT | 180.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SOXX240517P00185000 | 2024-04-24 2:32PM EDT | 185.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| SOXX240517P00190000 | 2024-04-24 3:01PM EDT | 190.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 63 | 206 | 6.25% |
| SOXX240517P00192000 | 2024-04-24 2:28PM EDT | 192.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SOXX240517P00193000 | 2024-04-24 10:08AM EDT | 193.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SOXX240517P00194000 | 2024-04-24 9:37AM EDT | 194.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SOXX240517P00195000 | 2024-04-24 2:14PM EDT | 195.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 211 | 2,834 | 6.25% |
| SOXX240517P00196000 | 2024-04-24 1:55PM EDT | 196.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 4 | 135 | 6.25% |
| SOXX240517P00197000 | 2024-04-24 3:49PM EDT | 197.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 124 | 85 | 6.25% |
| SOXX240517P00198000 | 2024-04-23 10:45AM EDT | 198.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 64 | 6.25% |
| SOXX240517P00199000 | 2024-04-24 10:08AM EDT | 199.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 3.13% |
| SOXX240517P00200000 | 2024-04-24 3:45PM EDT | 200.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 3.13% |
| SOXX240517P00205000 | 2024-04-24 3:51PM EDT | 205.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 84 | 5,534 | 1.56% |
| SOXX240517P00210000 | 2024-04-24 1:00PM EDT | 210.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 37 | 1,194 | 0.00% |
| SOXX240517P00215000 | 2024-04-24 11:44AM EDT | 215.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SOXX240517P00220000 | 2024-04-22 3:50PM EDT | 220.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 9 | 848 | 0.00% |
| SOXX240517P00225000 | 2024-04-24 12:13PM EDT | 225.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 5 | 292 | 0.00% |
| SOXX240517P00230000 | 2024-04-23 12:27PM EDT | 230.00 | 23.86 | 0.00 | 0.00 | 0.00 | - | 8 | 84 | 0.00% |
| SOXX240517P00235000 | 2024-04-19 10:13AM EDT | 235.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SOXX240517P00240000 | 2024-04-16 11:07AM EDT | 240.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.