Italia markets close in 1 hour 7 minutes
FTSE MIB
33.280,98 +372,93 (+1,13%) Dow Jones
38.796,49 +18,39 (+0,05%) Nasdaq
17.852,93 -4,09 (-0,02%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
81,00 +0,67 (+0,83%) Bitcoin EUR
60.456,70 -287,09 (-0,47%)
Direxion Daily Semiconductor Bear 3X Shares (SOXS)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:23AM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2024-06-17 12:28PM EDT | 15.00 | 9.00 | 6.55 | 11.50 | -0.80 | -8.16% | 1 | 34 | 73.32% |
| 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 | 34.84% |
| 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 | 2024-06-17 12:28PM EDT | 20.00 | 7.65 | 5.00 | 9.95 | -2.41 | -23.96% | 13 | 40 | 77.12% |
| SOXS260116C00021000 | 2024-06-12 2:37PM EDT | 21.00 | 8.99 | 5.00 | 10.00 | 0.00 | - | 1 | 3 | 80.76% |
| SOXS260116C00022000 | 2024-03-07 11:30AM EDT | 22.00 | 0.58 | 0.01 | 4.85 | 0.00 | - | 1 | 25 | 55.93% |
| SOXS260116C00023000 | 2024-04-11 3:29PM EDT | 23.00 | 0.60 | 0.00 | 4.95 | 0.00 | - | 19 | 33 | 60.01% |
| SOXS260116C00024000 | 2024-04-12 2:53PM EDT | 24.00 | 0.62 | 0.27 | 0.90 | +0.05 | +8.77% | 100 | 236 | 21.60% |
| SOXS260116C00025000 | 2024-06-07 10:05AM EDT | 25.00 | 12.00 | 4.00 | 9.00 | 0.00 | - | 1 | 30 | 81.20% |
| SOXS260116C00026000 | 2024-06-14 9:47AM EDT | 26.00 | 7.30 | 4.00 | 9.00 | 0.00 | - | 70 | 82 | 83.55% |
| SOXS260116C00028000 | 2024-05-28 11:01AM EDT | 28.00 | 11.00 | 3.50 | 7.85 | 0.00 | - | 65 | 67 | 79.42% |
| SOXS260116C00030000 | 2024-06-17 3:39PM EDT | 30.00 | 6.15 | 3.50 | 7.50 | 0.00 | - | 26 | 138 | 81.52% |
| SOXS260116C00031000 | 2024-06-18 9:30AM EDT | 31.00 | 5.90 | 3.65 | 8.35 | -5.10 | -46.36% | 1 | 2 | 88.32% |
| SOXS260116C00032000 | 2024-06-12 9:30AM EDT | 32.00 | 7.10 | 3.50 | 8.50 | 0.00 | - | 1 | 2 | 90.00% |
| SOXS260116C00033000 | 2024-06-12 9:30AM EDT | 33.00 | 6.95 | 3.05 | 7.95 | 0.00 | - | - | 1 | 86.61% |
| SOXS260116C00034000 | 2024-06-12 9:30AM EDT | 34.00 | 6.80 | 3.05 | 7.95 | 0.00 | - | 1 | 2 | 88.15% |
| SOXS260116C00035000 | 2024-06-12 1:07PM EDT | 35.00 | 6.20 | 3.00 | 7.95 | 0.00 | - | 5 | 10 | 89.38% |
| SOXS260116C00036000 | 2024-06-03 9:50AM EDT | 36.00 | 8.99 | 3.00 | 8.00 | 0.00 | - | 1 | 1 | 91.04% |
| SOXS260116C00037000 | 2024-06-12 9:30AM EDT | 37.00 | 6.40 | 3.05 | 8.00 | 0.00 | - | 1 | 11 | 92.65% |
| SOXS260116C00038000 | 2024-06-17 12:42PM EDT | 38.00 | 5.35 | 2.50 | 7.50 | 0.00 | - | 2 | 2 | 88.72% |
| SOXS260116C00039000 | 2024-06-17 10:48AM EDT | 39.00 | 5.60 | 2.52 | 7.40 | 0.00 | - | 2 | 2 | 89.60% |
| SOXS260116C00040000 | 2024-06-17 12:28PM EDT | 40.00 | 4.06 | 2.52 | 6.45 | 0.00 | - | 18 | 130 | 86.07% |
| SOXS260116C00041000 | 2024-06-18 9:43AM EDT | 41.00 | 4.65 | 2.59 | 6.25 | -1.15 | -19.83% | 4 | 1 | 86.60% |
| SOXS260116C00043000 | 2024-06-18 9:43AM EDT | 43.00 | 4.35 | 2.51 | 6.15 | -0.80 | -15.53% | 20 | 14 | 87.90% |
| SOXS260116C00044000 | 2024-06-18 9:44AM EDT | 44.00 | 4.45 | 2.06 | 4.95 | -0.20 | -4.30% | 4 | 78 | 80.58% |
| SOXS260116C00045000 | 2024-06-17 1:27PM EDT | 45.00 | 4.65 | 3.50 | 6.90 | 0.00 | - | 50 | 285 | 98.67% |
| SOXS260116C00046000 | 2024-06-07 11:04AM EDT | 46.00 | 7.31 | 2.50 | 7.00 | 0.00 | - | 1 | 1 | 95.19% |
| SOXS260116C00048000 | 2024-06-17 1:04PM EDT | 48.00 | 4.15 | 2.00 | 7.00 | 0.00 | - | 1 | 1 | 94.58% |
| SOXS260116C00050000 | 2024-06-17 10:39AM EDT | 50.00 | 5.69 | 2.00 | 5.50 | 0.00 | - | 140 | 345 | 88.77% |
| SOXS260116C00055000 | 2024-06-18 9:47AM EDT | 55.00 | 2.01 | 2.01 | 6.50 | -3.09 | -60.59% | 202 | 41 | 98.00% |
| SOXS260116C00056000 | 2024-06-12 12:46PM EDT | 56.00 | 4.35 | 1.50 | 5.85 | 0.00 | - | - | 0 | 92.80% |
| SOXS260116C00059000 | 2024-06-17 12:03PM EDT | 59.00 | 4.05 | 1.50 | 6.50 | 0.00 | - | 2 | 3 | 98.32% |
| SOXS260116C00060000 | 2024-06-18 9:40AM EDT | 60.00 | 3.05 | 1.53 | 3.00 | -2.48 | -44.85% | 20 | 33 | 80.15% |
| SOXS260116C00065000 | 2024-06-18 9:36AM EDT | 65.00 | 2.54 | 1.50 | 2.95 | -0.16 | -5.93% | 150 | 6 | 82.79% |
| SOXS260116C00070000 | 2024-06-18 9:44AM EDT | 70.00 | 2.50 | 1.03 | 4.15 | -0.30 | -10.71% | 21 | 882 | 89.90% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS260116P00001000 | 2024-04-12 12:54PM EDT | 1.00 | 0.20 | 0.17 | 0.20 | 0.00 | - | 10 | 1,232 | 158.98% |
| SOXS260116P00002000 | 2024-04-12 10:42AM EDT | 2.00 | 0.62 | 0.60 | 0.65 | -0.01 | -1.59% | 2 | 963 | 165.04% |
| SOXS260116P00003000 | 2024-04-11 10:04AM EDT | 3.00 | 1.29 | 1.22 | 1.30 | 0.00 | - | 1 | 509 | 173.24% |
| SOXS260116P00004000 | 2024-04-12 3:42PM EDT | 4.00 | 1.98 | 1.88 | 2.02 | +0.04 | +2.06% | 13 | 304 | 177.34% |
| SOXS260116P00005000 | 2024-04-12 12:35PM EDT | 5.00 | 2.72 | 2.69 | 3.30 | -0.02 | -0.73% | 8 | 359 | 194.92% |
| SOXS260116P00006000 | 2024-04-08 10:03AM EDT | 6.00 | 3.75 | 2.91 | 3.70 | 0.00 | - | 2 | 106 | 176.56% |
| SOXS260116P00007000 | 2024-02-23 4:04PM EDT | 7.00 | 4.70 | 2.21 | 7.00 | 0.00 | - | 4 | 20 | 197.85% |
| SOXS260116P00008000 | 2024-04-12 2:11PM EDT | 8.00 | 5.38 | 5.25 | 5.40 | -0.32 | -5.61% | 4 | 102 | 194.87% |
| SOXS260116P00009000 | 2024-01-17 11:02AM EDT | 9.00 | 5.75 | 3.50 | 8.50 | 0.00 | - | 1 | 108 | 190.48% |
| SOXS260116P00010000 | 2023-11-27 4:36PM EDT | 10.00 | 5.40 | 5.00 | 9.00 | 0.00 | - | 1 | 124 | 196.24% |
| SOXS260116P00011000 | 2023-12-19 12:56PM EDT | 11.00 | 6.95 | 4.50 | 9.45 | 0.00 | - | 1 | 12 | 172.85% |
| SOXS260116P00012000 | 2024-01-19 2:08PM EDT | 12.00 | 8.30 | 6.50 | 11.50 | 0.00 | - | 2 | 67 | 205.66% |
| SOXS260116P00013000 | 2023-09-26 12:13PM EDT | 13.00 | 7.01 | 6.20 | 7.30 | 0.00 | - | - | 6 | 135.74% |
| SOXS260116P00014000 | 2023-10-30 9:32AM EDT | 14.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 279 | 312 | 6.25% |
| SOXS260116P00015000 | 2024-06-18 10:07AM EDT | 15.00 | 5.55 | 4.25 | 6.75 | +0.22 | +4.13% | 5 | 47 | 94.07% |
| SOXS260116P00016000 | 2024-01-25 2:15PM EDT | 16.00 | 14.50 | 10.15 | 15.00 | 0.00 | - | 1 | 1 | 207.52% |
| SOXS260116P00017000 | 2023-10-18 9:33AM EDT | 17.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | - | 100 | 3.13% |
| SOXS260116P00018000 | 2024-03-25 12:29PM EDT | 18.00 | 15.05 | 14.55 | 14.85 | 0.00 | - | 2 | 286 | 216.21% |
| SOXS260116P00019000 | 2024-06-12 11:53AM EDT | 19.00 | 7.75 | 6.55 | 10.45 | 0.00 | - | 2 | 3 | 97.83% |
| SOXS260116P00020000 | 2024-06-17 2:51PM EDT | 20.00 | 9.50 | 6.50 | 10.95 | 0.00 | - | 16 | 363 | 91.89% |
| SOXS260116P00021000 | 2024-06-12 2:37PM EDT | 21.00 | 9.09 | 7.00 | 11.95 | 0.00 | - | - | 10 | 92.19% |
| SOXS260116P00022000 | 2024-06-17 10:52AM EDT | 22.00 | 9.85 | 7.80 | 12.45 | 0.00 | - | 4 | 10 | 91.19% |
| SOXS260116P00023000 | 2024-06-12 9:44AM EDT | 23.00 | 10.75 | 8.50 | 13.45 | 0.00 | - | - | 5 | 92.29% |
| SOXS260116P00024000 | 2024-06-17 1:14PM EDT | 24.00 | 11.43 | 9.20 | 13.95 | +0.03 | +0.26% | 1 | 3 | 90.50% |
| SOXS260116P00025000 | 2024-06-17 2:33PM EDT | 25.00 | 12.65 | 10.10 | 12.95 | 0.00 | - | 2 | 77 | 81.86% |
| SOXS260116P00026000 | 2024-06-11 1:37PM EDT | 26.00 | 12.15 | 11.05 | 16.00 | 0.00 | - | 2 | 13 | 94.70% |
| SOXS260116P00027000 | 2024-05-01 9:41AM EDT | 27.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXS260116P00028000 | 2024-05-30 3:12PM EDT | 28.00 | 12.55 | 12.55 | 17.50 | 0.00 | - | 2 | 17 | 93.64% |
| SOXS260116P00029000 | 2024-05-01 9:44AM EDT | 29.00 | 11.30 | 11.00 | 15.50 | 0.00 | - | 2 | 0 | 67.58% |
| SOXS260116P00030000 | 2024-06-13 1:25PM EDT | 30.00 | 16.80 | 14.05 | 18.95 | 0.00 | - | 21 | 24 | 92.02% |
| SOXS260116P00031000 | 2024-05-07 10:32AM EDT | 31.00 | 13.72 | 13.05 | 17.95 | 0.00 | - | - | 0 | 73.73% |
| SOXS260116P00033000 | 2024-05-13 3:35PM EDT | 33.00 | 15.10 | 15.60 | 20.50 | 0.00 | - | 3 | 3 | 82.52% |
| SOXS260116P00034000 | 2024-05-10 3:59PM EDT | 34.00 | 14.90 | 15.55 | 20.50 | 0.00 | - | 1 | 3 | 73.87% |
| SOXS260116P00035000 | 2024-05-20 10:52AM EDT | 35.00 | 18.00 | 18.00 | 22.95 | 0.00 | - | 4 | 7 | 89.77% |
| SOXS260116P00036000 | 2024-04-16 12:09PM EDT | 36.00 | 16.58 | 15.55 | 20.00 | 0.00 | - | - | 11 | 53.08% |
| SOXS260116P00037000 | 2024-05-24 12:17PM EDT | 37.00 | 19.75 | 20.00 | 25.00 | 0.00 | - | 20 | 14 | 92.80% |
| SOXS260116P00038000 | 2024-04-25 1:34PM EDT | 38.00 | 17.50 | 18.35 | 23.00 | 0.00 | - | - | 19 | 65.55% |
| SOXS260116P00039000 | 2024-05-15 2:19PM EDT | 39.00 | 19.70 | 21.05 | 25.95 | 0.00 | - | 1 | 0 | 85.42% |
| SOXS260116P00040000 | 2024-06-14 10:51AM EDT | 40.00 | 25.20 | 22.80 | 27.50 | 0.00 | - | 2 | 21 | 93.10% |
| SOXS260116P00041000 | 2024-05-24 11:59AM EDT | 41.00 | 22.89 | 23.55 | 28.50 | 0.00 | - | 4 | 0 | 93.04% |
| SOXS260116P00043000 | 2024-05-15 11:55AM EDT | 43.00 | 25.75 | 24.50 | 29.40 | 0.00 | - | 3 | 3 | 84.50% |
| SOXS260116P00044000 | 2024-05-15 1:23PM EDT | 44.00 | 24.75 | 25.50 | 30.50 | 0.00 | - | 36 | 21 | 86.06% |
| SOXS260116P00045000 | 2024-06-11 1:41PM EDT | 45.00 | 27.25 | 27.10 | 32.00 | 0.00 | - | 1 | 12 | 92.60% |
| SOXS260116P00055000 | 2024-04-26 2:00PM EDT | 55.00 | 31.40 | 32.55 | 37.50 | 0.00 | - | 1 | 0 | 79.86% |
| SOXS260116P00060000 | 2024-05-23 12:52PM EDT | 60.00 | 38.85 | 40.50 | 42.25 | 0.00 | - | 1 | 2 | 69.43% |
| SOXS260116P00070000 | 2024-04-22 3:38PM EDT | 70.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.