Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.356,31 +350,84 (+0,57%)
Direxion Daily Semiconductor Bear 3X Shares (SOXS)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240816C00001000 | 2024-04-12 1:32PM EDT | 1.00 | 2.52 | 0.47 | 2.65 | +0.10 | +4.13% | 10 | 236 | 0.00% |
| SOXS240816C00002000 | 2024-04-12 3:08PM EDT | 2.00 | 1.63 | 1.03 | 1.96 | +0.31 | +23.48% | 5 | 449 | 0.00% |
| SOXS240816C00003000 | 2024-04-12 3:59PM EDT | 3.00 | 0.95 | 0.95 | 0.97 | +0.24 | +33.80% | 768 | 3,748 | 0.00% |
| SOXS240816C00004000 | 2024-04-12 3:59PM EDT | 4.00 | 0.57 | 0.57 | 0.60 | +0.14 | +32.56% | 2,262 | 2,888 | 0.00% |
| SOXS240816C00005000 | 2024-04-12 3:35PM EDT | 5.00 | 0.37 | 0.37 | 0.39 | +0.11 | +42.31% | 719 | 10,133 | 0.00% |
| SOXS240816C00006000 | 2024-04-12 3:43PM EDT | 6.00 | 0.25 | 0.16 | 0.29 | +0.06 | +31.58% | 217 | 1,607 | 0.00% |
| SOXS240816C00007000 | 2024-04-12 3:55PM EDT | 7.00 | 0.20 | 0.19 | 0.22 | +0.03 | +17.65% | 85 | 701 | 0.00% |
| SOXS240816C00008000 | 2024-04-12 3:31PM EDT | 8.00 | 0.13 | 0.13 | 0.16 | 0.00 | - | 166 | 2,112 | 0.00% |
| SOXS240816C00009000 | 2024-04-12 12:29PM EDT | 9.00 | 0.10 | 0.10 | 0.13 | 0.00 | - | 2 | 2,706 | 0.00% |
| SOXS240816C00010000 | 2024-04-12 3:51PM EDT | 10.00 | 0.09 | 0.05 | 0.15 | +0.01 | +12.50% | 3 | 1,431 | 0.00% |
| SOXS240816C00011000 | 2024-04-11 3:12PM EDT | 11.00 | 0.08 | 0.03 | 0.42 | 0.00 | - | 104 | 116 | 0.00% |
| SOXS240816C00012000 | 2024-04-03 1:55PM EDT | 12.00 | 0.04 | 0.02 | 0.62 | 0.00 | - | 2 | 122 | 0.00% |
| SOXS240816C00013000 | 2024-04-12 1:26PM EDT | 13.00 | 0.11 | 0.01 | 0.20 | +0.07 | +175.00% | 40 | 437 | 0.00% |
| SOXS240816C00014000 | 2024-04-10 10:33AM EDT | 14.00 | 0.08 | 0.01 | 0.36 | 0.00 | - | 1 | 553 | 0.00% |
| SOXS240816C00015000 | 2024-05-31 1:00PM EDT | 15.00 | 14.40 | 10.60 | 15.00 | +3.30 | +29.73% | 8 | 14 | 90.04% |
| SOXS240816C00020000 | 2024-05-31 1:00PM EDT | 20.00 | 10.00 | 6.40 | 10.45 | +2.69 | +36.80% | 7 | 43 | 79.30% |
| SOXS240816C00025000 | 2024-05-30 3:48PM EDT | 25.00 | 6.00 | 4.75 | 7.35 | +1.00 | +20.00% | 1 | 122 | 97.90% |
| SOXS240816C00026000 | 2024-05-31 3:40PM EDT | 26.00 | 4.90 | 3.75 | 5.50 | +1.07 | +27.94% | 36 | 114 | 78.03% |
| SOXS240816C00027000 | 2024-05-31 12:13PM EDT | 27.00 | 5.40 | 3.15 | 5.10 | +2.40 | +80.00% | 3 | 16 | 77.44% |
| SOXS240816C00028000 | 2024-05-31 12:04PM EDT | 28.00 | 5.05 | 2.81 | 4.70 | +1.98 | +64.50% | 3 | 78 | 78.66% |
| SOXS240816C00029000 | 2024-05-31 11:01AM EDT | 29.00 | 4.30 | 2.30 | 4.85 | +1.45 | +50.88% | 13 | 53 | 82.86% |
| SOXS240816C00030000 | 2024-05-31 3:32PM EDT | 30.00 | 3.40 | 1.97 | 4.45 | +0.79 | +30.27% | 17 | 368 | 82.67% |
| SOXS240816C00031000 | 2024-05-29 3:59PM EDT | 31.00 | 2.60 | 2.07 | 3.50 | 0.00 | - | 15 | 56 | 80.62% |
| SOXS240816C00032000 | 2024-05-30 12:08PM EDT | 32.00 | 2.40 | 1.27 | 5.00 | 0.00 | - | 1 | 7 | 93.55% |
| SOXS240816C00033000 | 2024-05-30 9:36AM EDT | 33.00 | 2.20 | 1.06 | 2.96 | 0.00 | - | 1 | 100 | 76.05% |
| SOXS240816C00034000 | 2024-05-31 1:31PM EDT | 34.00 | 2.75 | 0.81 | 2.62 | +0.65 | +30.95% | 6 | 14 | 74.66% |
| SOXS240816C00035000 | 2024-05-31 11:33AM EDT | 35.00 | 2.74 | 1.61 | 3.05 | +0.98 | +55.68% | 21 | 38 | 92.53% |
| SOXS240816C00036000 | 2024-05-31 1:25PM EDT | 36.00 | 2.30 | 1.56 | 2.71 | +0.45 | +24.32% | 216 | 173 | 92.82% |
| SOXS240816C00037000 | 2024-05-31 9:41AM EDT | 37.00 | 1.69 | 0.73 | 2.71 | +0.83 | +96.51% | 2 | 14 | 87.79% |
| SOXS240816C00038000 | 2024-05-15 3:20PM EDT | 38.00 | 2.21 | 1.03 | 2.92 | 0.00 | - | 4 | 64 | 97.46% |
| SOXS240816C00039000 | 2024-05-10 10:07AM EDT | 39.00 | 3.70 | 0.44 | 2.55 | 0.00 | - | 1 | 15 | 90.04% |
| SOXS240816C00040000 | 2024-05-31 2:33PM EDT | 40.00 | 1.50 | 0.95 | 2.64 | -0.21 | -12.28% | 39 | 147 | 100.73% |
| SOXS240816C00041000 | 2024-05-09 9:30AM EDT | 41.00 | 3.82 | 0.17 | 2.62 | 0.00 | - | 37 | 50 | 94.38% |
| SOXS240816C00042000 | 2024-05-29 10:05AM EDT | 42.00 | 1.01 | 1.07 | 2.63 | 0.00 | - | 40 | 47 | 108.74% |
| SOXS240816C00043000 | 2024-05-08 1:01PM EDT | 43.00 | 3.65 | 0.80 | 2.35 | 0.00 | - | 3 | 5 | 105.23% |
| SOXS240816C00044000 | 2024-05-10 9:58AM EDT | 44.00 | 2.56 | 0.29 | 2.56 | 0.00 | - | 4 | 3 | 104.35% |
| SOXS240816C00045000 | 2024-05-31 11:02AM EDT | 45.00 | 1.16 | 0.80 | 1.22 | -0.22 | -15.94% | 4 | 159 | 95.70% |
| SOXS240816C00046000 | 2024-05-24 2:19PM EDT | 46.00 | 0.67 | 0.38 | 2.62 | 0.00 | - | 5 | 52 | 111.96% |
| SOXS240816C00047000 | 2024-05-24 2:19PM EDT | 47.00 | 0.62 | 0.00 | 3.10 | 0.00 | - | 5 | 6 | 115.97% |
| SOXS240816C00048000 | 2024-04-25 10:24AM EDT | 48.00 | 4.80 | 0.62 | 1.73 | 0.00 | - | - | 0 | 108.25% |
| SOXS240816C00050000 | 2024-05-30 1:00PM EDT | 50.00 | 0.80 | 0.70 | 1.80 | 0.00 | - | 20 | 168 | 115.28% |
| SOXS240816C00052000 | 2024-05-30 9:47AM EDT | 52.00 | 0.79 | 0.17 | 2.56 | 0.00 | - | 1 | 1 | 123.14% |
| SOXS240816C00053000 | 2024-04-24 12:01PM EDT | 53.00 | 4.60 | 0.19 | 2.37 | 0.00 | - | - | 2 | 122.95% |
| SOXS240816C00054000 | 2024-04-24 9:44AM EDT | 54.00 | 3.65 | 0.00 | 2.00 | 0.00 | - | - | 82 | 116.46% |
| SOXS240816C00055000 | 2024-05-09 12:15PM EDT | 55.00 | 0.95 | 0.20 | 2.50 | -0.92 | -49.20% | 5 | 99 | 129.20% |
| SOXS240816C00056000 | 2024-05-16 11:06AM EDT | 56.00 | 0.70 | 0.14 | 2.61 | 0.00 | - | 1 | 1 | 131.98% |
| SOXS240816C00057000 | 2024-05-31 11:16AM EDT | 57.00 | 0.87 | 0.43 | 2.50 | +0.30 | +52.63% | 10 | 13 | 136.57% |
| SOXS240816C00058000 | 2024-05-14 11:12AM EDT | 58.00 | 1.05 | 0.46 | 1.06 | 0.00 | - | 10 | 10 | 115.82% |
| SOXS240816C00059000 | 2024-05-15 1:31PM EDT | 59.00 | 0.66 | 0.17 | 0.70 | 0.00 | - | 15 | 15 | 103.61% |
| SOXS240816C00060000 | 2024-05-23 3:10PM EDT | 60.00 | 1.00 | 0.14 | 0.95 | 0.00 | - | 70 | 85 | 110.45% |
| SOXS240816C00065000 | 2024-05-30 10:53AM EDT | 65.00 | 0.51 | 0.42 | 0.73 | 0.00 | - | 1 | 31 | 119.73% |
| SOXS240816C00070000 | 2024-05-31 2:33PM EDT | 70.00 | 0.49 | 0.10 | 0.66 | +0.07 | +16.67% | 63 | 1,281 | 116.70% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240816P00001000 | 2024-03-27 11:58AM EDT | 1.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 4 | 4 | 553.91% |
| SOXS240816P00002000 | 2024-04-12 3:13PM EDT | 2.00 | 0.08 | 0.08 | 0.10 | -0.04 | -33.33% | 11 | 840 | 298.44% |
| SOXS240816P00003000 | 2024-04-12 10:28AM EDT | 3.00 | 0.45 | 0.41 | 0.45 | -0.06 | -11.76% | 5 | 4,932 | 346.09% |
| SOXS240816P00004000 | 2024-04-12 1:28PM EDT | 4.00 | 1.06 | 1.03 | 1.07 | -0.12 | -10.17% | 109 | 16,333 | 390.82% |
| SOXS240816P00005000 | 2024-04-12 12:14PM EDT | 5.00 | 1.87 | 1.70 | 1.99 | 0.00 | - | 2 | 1,507 | 428.13% |
| SOXS240816P00006000 | 2024-04-11 9:47AM EDT | 6.00 | 2.77 | 2.41 | 2.74 | 0.00 | - | 5 | 822 | 443.56% |
| SOXS240816P00007000 | 2024-04-12 10:42AM EDT | 7.00 | 3.65 | 3.60 | 3.70 | -0.35 | -8.75% | 1 | 32 | 482.13% |
| SOXS240816P00008000 | 2024-04-11 2:25PM EDT | 8.00 | 4.80 | 4.15 | 4.65 | 0.00 | - | 1 | 31 | 486.23% |
| SOXS240816P00009000 | 2024-03-11 3:55PM EDT | 9.00 | 5.65 | 5.00 | 6.50 | 0.00 | - | 1 | 13 | 534.77% |
| SOXS240816P00010000 | 2024-03-12 10:24AM EDT | 10.00 | 7.25 | 5.90 | 7.40 | 0.00 | - | 1 | 30 | 543.46% |
| SOXS240816P00011000 | 2024-04-12 3:49PM EDT | 11.00 | 7.62 | 6.50 | 8.40 | -0.17 | -2.18% | 1 | 24 | 543.07% |
| SOXS240816P00012000 | 2024-01-24 4:19PM EDT | 12.00 | 7.55 | 7.90 | 9.35 | 0.00 | - | 6 | 6 | 568.75% |
| SOXS240816P00013000 | 2024-01-30 2:09PM EDT | 13.00 | 8.10 | 7.80 | 10.65 | 0.00 | - | 3 | 111 | 552.15% |
| SOXS240816P00014000 | 2024-01-26 10:53AM EDT | 14.00 | 9.15 | 8.15 | 11.85 | 0.00 | - | 2 | 2 | 548.05% |
| SOXS240816P00020000 | 2024-05-31 11:44AM EDT | 20.00 | 0.80 | 0.52 | 1.78 | -0.63 | -44.06% | 5 | 42 | 88.18% |
| SOXS240816P00025000 | 2024-05-31 12:21PM EDT | 25.00 | 2.30 | 1.83 | 3.40 | -0.90 | -28.13% | 14 | 64 | 78.37% |
| SOXS240816P00026000 | 2024-05-31 1:24PM EDT | 26.00 | 2.98 | 1.78 | 4.65 | -0.85 | -22.19% | 7 | 10 | 80.76% |
| SOXS240816P00027000 | 2024-05-30 11:22AM EDT | 27.00 | 4.40 | 2.36 | 5.75 | 0.00 | - | 3 | 144 | 87.04% |
| SOXS240816P00028000 | 2024-05-28 3:23PM EDT | 28.00 | 5.82 | 2.71 | 5.55 | 0.00 | - | 3 | 8 | 76.95% |
| SOXS240816P00029000 | 2024-05-31 3:36PM EDT | 29.00 | 4.80 | 4.30 | 7.15 | +1.45 | +43.28% | 10 | 1 | 96.58% |
| SOXS240816P00030000 | 2024-05-31 10:55AM EDT | 30.00 | 5.53 | 5.15 | 6.40 | -1.25 | -18.44% | 3 | 11 | 84.77% |
| SOXS240816P00031000 | 2024-05-28 12:51PM EDT | 31.00 | 8.03 | 6.20 | 8.85 | 0.00 | - | 1 | 25 | 106.08% |
| SOXS240816P00032000 | 2024-05-28 3:32PM EDT | 32.00 | 8.98 | 6.70 | 8.70 | 0.00 | - | 3 | 805 | 95.65% |
| SOXS240816P00033000 | 2024-05-14 3:59PM EDT | 33.00 | 6.53 | 7.25 | 10.00 | 0.00 | - | - | 2 | 99.71% |
| SOXS240816P00034000 | 2024-05-17 1:39PM EDT | 34.00 | 7.80 | 8.30 | 9.85 | 0.00 | - | 1 | 17 | 93.70% |
| SOXS240816P00035000 | 2024-05-20 1:35PM EDT | 35.00 | 9.73 | 9.10 | 11.35 | 0.00 | - | 1 | 8 | 101.59% |
| SOXS240816P00036000 | 2024-05-20 10:33AM EDT | 36.00 | 10.26 | 9.05 | 12.75 | 0.00 | - | 13 | 17 | 99.37% |
| SOXS240816P00037000 | 2024-05-16 12:33PM EDT | 37.00 | 10.90 | 9.20 | 13.60 | 0.00 | - | 3 | 7 | 92.75% |
| SOXS240816P00038000 | 2024-05-23 9:31AM EDT | 38.00 | 13.98 | 10.00 | 14.40 | 0.00 | - | 1 | 15 | 92.14% |
| SOXS240816P00039000 | 2024-05-17 1:27PM EDT | 39.00 | 11.75 | 11.00 | 15.30 | 0.00 | - | 6 | 9 | 94.73% |
| SOXS240816P00040000 | 2024-05-31 3:36PM EDT | 40.00 | 13.83 | 13.35 | 16.40 | -1.62 | -10.49% | 12 | 23 | 114.72% |
| SOXS240816P00041000 | 2024-05-13 1:06PM EDT | 41.00 | 11.40 | 12.55 | 17.25 | 0.00 | - | 6 | 11 | 95.56% |
| SOXS240816P00043000 | 2024-05-07 12:09PM EDT | 43.00 | 13.55 | 14.85 | 18.65 | 0.00 | - | 1 | 7 | 97.90% |
| SOXS240816P00044000 | 2024-05-10 12:32PM EDT | 44.00 | 13.55 | 15.80 | 20.00 | 0.00 | - | 1 | 2 | 104.79% |
| SOXS240816P00045000 | 2024-04-22 1:54PM EDT | 45.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SOXS240816P00046000 | 2024-05-03 9:36AM EDT | 46.00 | 14.00 | 17.65 | 21.60 | 0.00 | - | 1 | 4 | 102.88% |
| SOXS240816P00047000 | 2024-05-01 12:55PM EDT | 47.00 | 12.35 | 18.70 | 22.50 | 0.00 | - | - | 1 | 104.79% |
| SOXS240816P00048000 | 2024-05-17 2:01PM EDT | 48.00 | 19.50 | 19.55 | 23.50 | 0.00 | - | 2 | 2 | 105.08% |
| SOXS240816P00049000 | 2024-04-24 9:59AM EDT | 49.00 | 15.35 | 21.75 | 26.00 | 0.00 | - | - | 2 | 142.33% |
| SOXS240816P00050000 | 2024-05-30 3:24PM EDT | 50.00 | 24.25 | 22.60 | 25.50 | 0.00 | - | 1 | 808 | 124.61% |
| SOXS240816P00051000 | 2024-05-30 3:47PM EDT | 51.00 | 24.85 | 22.45 | 26.50 | 0.00 | - | 1 | 1 | 110.55% |
| SOXS240816P00052000 | 2024-04-24 1:20PM EDT | 52.00 | 16.70 | 24.65 | 29.00 | 0.00 | - | - | 3 | 148.68% |
| SOXS240816P00053000 | 2024-05-09 2:00PM EDT | 53.00 | 20.85 | 24.40 | 28.60 | 0.00 | - | 1 | 2 | 115.72% |
| SOXS240816P00058000 | 2024-04-23 11:51AM EDT | 58.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SOXS240816P00060000 | 2024-05-10 10:57AM EDT | 60.00 | 27.80 | 30.80 | 35.50 | 0.00 | - | 1 | 3 | 116.65% |
| SOXS240816P00070000 | 2024-05-31 2:07PM EDT | 70.00 | 41.50 | 40.60 | 45.05 | +3.80 | +10.08% | 12 | 11 | 115.92% |
© 2024 Yahoo. Tutti i diritti riservati.