Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.370,53 +4.469,30 (+8,14%)
Direxion Daily Semiconductor Bear 3X Shares (SOXS)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240510C00002500 | 2024-04-12 3:27PM EDT | 2.50 | 1.06 | 0.81 | 1.48 | +0.30 | +39.47% | 8 | 38 | 0.00% |
| SOXS240510C00003000 | 2024-04-12 10:00AM 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 3:48PM 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 2:45PM 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% |
| SOXS240510C00033500 | 2024-05-03 12:36PM EDT | 33.50 | 2.54 | 2.42 | 2.59 | -2.81 | -52.52% | 11 | 18 | 82.52% |
| SOXS240510C00034000 | 2024-05-03 2:40PM EDT | 34.00 | 2.25 | 2.13 | 2.94 | -1.85 | -45.12% | 116 | 39 | 100.78% |
| SOXS240510C00034500 | 2024-05-03 3:59PM EDT | 34.50 | 1.77 | 1.86 | 2.12 | -4.08 | -69.74% | 88 | 10 | 86.43% |
| SOXS240510C00035000 | 2024-05-03 3:58PM EDT | 35.00 | 1.70 | 1.61 | 1.75 | -1.55 | -47.69% | 224 | 99 | 83.59% |
| SOXS240510C00035500 | 2024-05-03 3:58PM EDT | 35.50 | 1.31 | 1.25 | 1.59 | -2.44 | -65.07% | 429 | 17 | 82.23% |
| SOXS240510C00036000 | 2024-05-03 3:58PM EDT | 36.00 | 1.25 | 1.18 | 1.43 | -1.80 | -59.02% | 477 | 271 | 87.01% |
| SOXS240510C00036500 | 2024-05-03 3:32PM EDT | 36.50 | 1.07 | 0.92 | 1.46 | -1.68 | -61.09% | 48 | 280 | 90.82% |
| SOXS240510C00037000 | 2024-05-03 3:15PM EDT | 37.00 | 0.94 | 0.76 | 0.92 | -2.06 | -68.67% | 70 | 92 | 80.76% |
| SOXS240510C00037500 | 2024-05-03 3:59PM EDT | 37.50 | 0.75 | 0.70 | 0.77 | -1.16 | -60.73% | 25 | 63 | 82.81% |
| SOXS240510C00038000 | 2024-05-03 3:58PM EDT | 38.00 | 0.66 | 0.41 | 0.80 | -1.36 | -67.33% | 207 | 55 | 82.42% |
| SOXS240510C00038500 | 2024-05-03 3:43PM EDT | 38.50 | 0.54 | 0.52 | 0.76 | -0.94 | -63.51% | 79 | 326 | 91.70% |
| SOXS240510C00039000 | 2024-05-03 3:59PM EDT | 39.00 | 0.46 | 0.43 | 0.47 | -1.16 | -71.60% | 35 | 215 | 85.35% |
| SOXS240510C00039500 | 2024-05-03 3:12PM EDT | 39.50 | 0.42 | 0.16 | 0.40 | -0.93 | -68.89% | 49 | 49 | 77.73% |
| SOXS240510C00040000 | 2024-05-03 3:44PM EDT | 40.00 | 0.35 | 0.32 | 0.74 | -0.95 | -73.08% | 247 | 446 | 103.42% |
| SOXS240510C00040500 | 2024-05-03 3:54PM EDT | 40.50 | 0.29 | 0.03 | 0.29 | -0.69 | -70.41% | 52 | 297 | 75.98% |
| SOXS240510C00041000 | 2024-05-03 3:12PM EDT | 41.00 | 0.25 | 0.05 | 0.25 | -0.71 | -73.96% | 31 | 137 | 79.30% |
| SOXS240510C00041500 | 2024-05-03 2:11PM EDT | 41.50 | 0.21 | 0.18 | 0.22 | -0.64 | -75.29% | 26 | 105 | 90.23% |
| SOXS240510C00042000 | 2024-05-03 2:12PM EDT | 42.00 | 0.18 | 0.00 | 0.19 | -0.45 | -71.43% | 184 | 273 | 80.08% |
| SOXS240510C00043000 | 2024-05-03 3:55PM EDT | 43.00 | 0.14 | 0.12 | 0.14 | -0.42 | -75.00% | 111 | 256 | 93.95% |
| SOXS240510C00043500 | 2024-05-03 12:33PM EDT | 43.50 | 0.11 | 0.00 | 0.13 | -0.91 | -89.22% | 7 | 22 | 85.55% |
| SOXS240510C00044000 | 2024-05-03 10:24AM EDT | 44.00 | 0.15 | 0.00 | 0.12 | -0.31 | -67.39% | 3 | 15 | 87.89% |
| SOXS240510C00044500 | 2024-05-03 1:03PM EDT | 44.50 | 0.11 | 0.04 | 0.12 | -0.74 | -87.06% | 7 | 13 | 96.09% |
| SOXS240510C00045000 | 2024-05-02 3:58PM EDT | 45.00 | 0.35 | 0.00 | 0.12 | 0.00 | - | 16 | 36 | 94.92% |
| SOXS240510C00045500 | 2024-05-02 9:49AM EDT | 45.50 | 0.58 | 0.03 | 0.11 | 0.00 | - | 3 | 33 | 100.78% |
| SOXS240510C00046000 | 2024-05-03 12:46PM EDT | 46.00 | 0.08 | 0.00 | 0.24 | -0.32 | -80.00% | 1 | 7 | 115.23% |
| SOXS240510C00046500 | 2024-05-01 9:39AM EDT | 46.50 | 0.51 | 0.03 | 0.30 | 0.00 | - | 10 | 8 | 126.76% |
| SOXS240510C00047000 | 2024-05-01 3:57PM EDT | 47.00 | 0.14 | 0.02 | 0.14 | -0.54 | -79.41% | 5 | 20 | 113.67% |
| SOXS240510C00048000 | 2024-05-03 9:36AM EDT | 48.00 | 0.03 | 0.03 | 0.22 | -0.16 | -84.21% | 1 | 155 | 130.47% |
| SOXS240510C00049000 | 2024-05-03 9:30AM EDT | 49.00 | 0.07 | 0.01 | 0.23 | -0.24 | -77.42% | 3 | 38 | 135.94% |
| SOXS240510C00050000 | 2024-05-02 1:13PM EDT | 50.00 | 0.17 | 0.01 | 0.40 | 0.00 | - | 16 | 25 | 158.01% |
| SOXS240510C00053000 | 2024-04-24 12:09PM EDT | 53.00 | 0.57 | 0.00 | 0.38 | 0.00 | - | - | 6 | 174.80% |
| SOXS240510C00055000 | 2024-04-24 12:48PM EDT | 55.00 | 0.49 | 0.00 | 0.58 | 0.00 | - | - | 1 | 203.32% |
| SOXS240510C00060000 | 2024-05-01 11:30AM EDT | 60.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 4 | 40 | 244.73% |
| SOXS240510C00065000 | 2024-04-29 1:43PM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 5 | 271.09% |
| SOXS240510C00070000 | 2024-05-03 9:35AM EDT | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 196.88% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240510P00002500 | 2024-04-09 10:02AM EDT | 2.50 | 0.06 | 0.02 | 0.04 | 0.00 | - | 2 | 77 | 812.50% |
| SOXS240510P00003000 | 2024-04-12 2:57PM EDT | 3.00 | 0.12 | 0.11 | 0.13 | -0.04 | -25.00% | 6 | 47 | 928.13% |
| SOXS240510P00003500 | 2024-04-12 1:15PM EDT | 3.50 | 0.34 | 0.32 | 0.35 | -0.13 | -27.66% | 105 | 116 | 1,060.94% |
| SOXS240510P00004000 | 2024-04-12 3:58PM EDT | 4.00 | 0.67 | 0.64 | 0.68 | -0.10 | -12.99% | 1 | 13 | 1,181.25% |
| SOXS240510P00004500 | 2024-04-12 1:14PM EDT | 4.50 | 1.11 | 0.87 | 1.09 | -0.10 | -8.26% | 6 | 14 | 1,250.78% |
| SOXS240510P00005000 | 2024-04-12 1:13PM EDT | 5.00 | 1.53 | 1.29 | 1.55 | -0.08 | -4.97% | 5 | 1 | 1,341.80% |
| SOXS240510P00005500 | 2024-04-05 1:08PM EDT | 5.50 | 2.16 | 1.77 | 2.16 | 0.00 | - | 2 | 2 | 1,445.31% |
| SOXS240510P00033500 | 2024-05-03 3:48PM EDT | 33.50 | 0.78 | 0.82 | 0.86 | +0.35 | +81.40% | 52 | 19 | 79.88% |
| SOXS240510P00034000 | 2024-05-03 3:59PM EDT | 34.00 | 1.01 | 1.01 | 1.34 | +0.40 | +65.57% | 112 | 21 | 87.79% |
| SOXS240510P00034500 | 2024-05-03 2:23PM EDT | 34.50 | 1.24 | 1.22 | 1.46 | +0.56 | +82.35% | 41 | 11 | 84.86% |
| SOXS240510P00035000 | 2024-05-03 3:44PM EDT | 35.00 | 1.49 | 1.33 | 1.61 | +0.71 | +91.03% | 186 | 31 | 79.00% |
| SOXS240510P00035500 | 2024-05-03 3:30PM EDT | 35.50 | 1.80 | 1.42 | 1.92 | +1.10 | +157.14% | 41 | 10 | 75.49% |
| SOXS240510P00036000 | 2024-05-03 2:31PM EDT | 36.00 | 2.18 | 2.03 | 2.25 | +1.05 | +92.92% | 201 | 19 | 84.67% |
| SOXS240510P00036500 | 2024-05-03 9:42AM EDT | 36.50 | 2.30 | 2.16 | 2.53 | +0.75 | +48.39% | 1 | 28 | 78.81% |
| SOXS240510P00037000 | 2024-05-03 3:26PM EDT | 37.00 | 2.82 | 2.69 | 2.85 | +1.03 | +57.54% | 23 | 30 | 83.59% |
| SOXS240510P00037500 | 2024-05-03 2:55PM EDT | 37.50 | 3.10 | 3.05 | 3.15 | +1.08 | +53.47% | 17 | 14 | 82.03% |
| SOXS240510P00038000 | 2024-05-03 11:40AM EDT | 38.00 | 3.60 | 1.90 | 3.55 | +1.38 | +62.16% | 31 | 62 | 86.52% |
| SOXS240510P00038500 | 2024-05-03 3:32PM EDT | 38.50 | 3.85 | 3.30 | 3.95 | +1.58 | +69.60% | 10 | 8 | 63.28% |
| SOXS240510P00039000 | 2024-05-03 3:54PM EDT | 39.00 | 4.25 | 3.25 | 4.35 | +1.55 | +57.41% | 27 | 17 | 86.82% |
| SOXS240510P00040000 | 2024-05-03 2:59PM EDT | 40.00 | 5.11 | 5.10 | 6.25 | +1.96 | +62.22% | 21 | 23 | 121.68% |
| SOXS240510P00040500 | 2024-05-03 9:42AM EDT | 40.50 | 5.45 | 4.50 | 5.70 | +1.95 | +55.71% | 1 | 11 | 92.19% |
| SOXS240510P00041000 | 2024-05-03 2:26PM EDT | 41.00 | 6.20 | 6.00 | 7.15 | +2.40 | +63.16% | 5 | 18 | 127.15% |
| SOXS240510P00042500 | 2024-05-02 12:39PM EDT | 42.50 | 4.45 | 7.40 | 8.25 | 0.00 | - | 2 | 3 | 124.02% |
| SOXS240510P00043000 | 2024-05-01 3:05PM EDT | 43.00 | 6.30 | 7.45 | 8.50 | 0.00 | - | 11 | 8 | 87.89% |
| SOXS240510P00043500 | 2024-05-02 10:11AM EDT | 43.50 | 4.50 | 7.90 | 9.25 | 0.00 | - | 14 | 9 | 107.42% |
| SOXS240510P00044000 | 2024-05-01 10:15AM EDT | 44.00 | 5.50 | 8.50 | 9.65 | 0.00 | - | 1 | 5 | 111.72% |
| SOXS240510P00044500 | 2024-05-01 9:46AM EDT | 44.50 | 6.90 | 7.30 | 10.65 | 0.00 | - | 4 | 4 | 205.47% |
| SOXS240510P00045500 | 2024-04-25 1:04PM EDT | 45.50 | 8.45 | 8.55 | 12.40 | 0.00 | - | - | 1 | 106.64% |
| SOXS240510P00046000 | 2024-05-01 2:37PM EDT | 46.00 | 7.40 | 9.55 | 12.90 | 0.00 | - | 11 | 14 | 146.29% |
| SOXS240510P00050000 | 2024-04-26 1:00PM EDT | 50.00 | 14.90 | 13.00 | 17.00 | 0.00 | - | 3 | 5 | 142.19% |
© 2024 Yahoo. Tutti i diritti riservati.