Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.773,45 -81,02 (-0,13%)
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'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240628C00015000 | 2024-06-14 9:45AM EDT | 15.00 | 7.00 | 4.60 | 8.60 | +0.50 | +7.69% | 60 | 40 | 338.87% |
| SOXS240628C00017000 | 2024-06-14 11:20AM EDT | 17.00 | 5.00 | 2.85 | 6.60 | +0.25 | +5.26% | 25 | 25 | 87.89% |
| SOXS240628C00020000 | 2024-06-14 12:47PM EDT | 20.00 | 2.30 | 0.29 | 2.73 | -0.10 | -4.17% | 3 | 95 | 115.53% |
| SOXS240628C00020500 | 2024-06-13 11:43AM EDT | 20.50 | 1.77 | 1.50 | 3.65 | 0.00 | - | 1 | 1 | 124.22% |
| SOXS240628C00021000 | 2024-06-14 1:53PM EDT | 21.00 | 1.48 | 1.42 | 1.62 | -0.10 | -6.33% | 24 | 55 | 73.83% |
| SOXS240628C00021500 | 2024-06-14 3:59PM EDT | 21.50 | 1.30 | 1.21 | 1.38 | +0.06 | +4.84% | 41 | 340 | 76.07% |
| SOXS240628C00022000 | 2024-06-14 3:56PM EDT | 22.00 | 1.11 | 1.03 | 1.16 | +0.14 | +14.43% | 220 | 488 | 77.73% |
| SOXS240628C00022500 | 2024-06-14 12:21PM EDT | 22.50 | 1.10 | 0.49 | 1.85 | +0.24 | +27.91% | 186 | 88 | 94.73% |
| SOXS240628C00023000 | 2024-06-14 2:54PM EDT | 23.00 | 0.75 | 0.72 | 0.82 | +0.07 | +10.29% | 155 | 602 | 80.47% |
| SOXS240628C00023500 | 2024-06-14 11:48AM EDT | 23.50 | 0.90 | 0.41 | 0.70 | +0.25 | +38.46% | 21 | 66 | 75.59% |
| SOXS240628C00024000 | 2024-06-14 2:16PM EDT | 24.00 | 0.55 | 0.31 | 0.61 | +0.04 | +7.84% | 126 | 1,023 | 77.15% |
| SOXS240628C00024500 | 2024-06-14 1:22PM EDT | 24.50 | 0.45 | 0.06 | 0.50 | -0.12 | -21.05% | 30 | 56 | 70.02% |
| SOXS240628C00025000 | 2024-06-14 3:33PM EDT | 25.00 | 0.37 | 0.32 | 0.42 | +0.05 | +15.63% | 102 | 1,475 | 84.96% |
| SOXS240628C00026000 | 2024-06-14 3:43PM EDT | 26.00 | 0.28 | 0.28 | 0.31 | +0.02 | +7.69% | 42 | 573 | 91.21% |
| SOXS240628C00027000 | 2024-06-14 3:33PM EDT | 27.00 | 0.20 | 0.03 | 0.58 | +0.03 | +17.65% | 124 | 167 | 104.10% |
| SOXS240628C00028000 | 2024-06-14 1:20PM EDT | 28.00 | 0.16 | 0.15 | 0.18 | -0.02 | -11.11% | 15 | 547 | 97.66% |
| SOXS240628C00029000 | 2024-06-12 3:57PM EDT | 29.00 | 0.17 | 0.12 | 0.15 | 0.00 | - | 31 | 275 | 102.34% |
| SOXS240628C00029500 | 2024-06-12 3:55PM EDT | 29.50 | 0.16 | 0.11 | 0.14 | 0.00 | - | 6 | 30 | 105.08% |
| SOXS240628C00030000 | 2024-06-13 10:29AM EDT | 30.00 | 0.12 | 0.10 | 0.35 | -0.01 | -7.69% | 9 | 486 | 125.00% |
| SOXS240628C00030500 | 2024-06-07 2:22PM EDT | 30.50 | 0.59 | 0.07 | 0.32 | 0.00 | - | 5 | 21 | 125.20% |
| SOXS240628C00031000 | 2024-06-12 9:54AM EDT | 31.00 | 0.12 | 0.04 | 0.24 | 0.00 | - | 2 | 69 | 120.31% |
| SOXS240628C00031500 | 2024-06-10 10:27AM EDT | 31.50 | 0.29 | 0.04 | 0.22 | 0.00 | - | 3 | 40 | 122.27% |
| SOXS240628C00032000 | 2024-06-13 12:20PM EDT | 32.00 | 0.09 | 0.04 | 0.91 | 0.00 | - | 1 | 94 | 172.85% |
| SOXS240628C00032500 | 2024-06-13 3:14PM EDT | 32.50 | 0.10 | 0.01 | 0.12 | 0.00 | - | 125 | 129 | 114.45% |
| SOXS240628C00033000 | 2024-06-13 3:38PM EDT | 33.00 | 0.08 | 0.05 | 1.47 | 0.00 | - | 60 | 205 | 209.57% |
| SOXS240628C00033500 | 2024-05-28 10:14AM EDT | 33.50 | 0.61 | 0.01 | 1.67 | 0.00 | - | 1 | 2 | 221.29% |
| SOXS240628C00034000 | 2024-06-11 9:42AM EDT | 34.00 | 0.15 | 0.01 | 1.34 | 0.00 | - | 20 | 12 | 210.55% |
| SOXS240628C00035000 | 2024-06-11 11:35AM EDT | 35.00 | 0.16 | 0.04 | 0.60 | 0.00 | - | 1 | 24 | 179.30% |
| SOXS240628C00035500 | 2024-06-05 9:30AM EDT | 35.50 | 0.45 | 0.03 | 1.34 | 0.00 | - | 1 | 1 | 224.02% |
| SOXS240628C00036000 | 2024-06-14 9:30AM EDT | 36.00 | 0.07 | 0.03 | 0.34 | 0.00 | - | 4 | 29 | 165.23% |
| SOXS240628C00036500 | 2024-05-15 1:22PM EDT | 36.50 | 1.21 | 0.03 | 0.75 | 0.00 | - | - | 31 | 199.41% |
| SOXS240628C00037000 | 2024-06-14 2:18PM EDT | 37.00 | 0.09 | 0.03 | 0.50 | 0.00 | - | 50 | 306 | 185.55% |
| SOXS240628C00039000 | 2024-06-03 2:39PM EDT | 39.00 | 0.47 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 289.06% |
| SOXS240628C00040000 | 2024-06-12 9:30AM EDT | 40.00 | 0.05 | 0.01 | 1.39 | 0.00 | - | 7 | 51 | 258.98% |
| SOXS240628C00043000 | 2024-05-31 12:16PM EDT | 43.00 | 0.90 | 0.00 | 1.94 | 0.00 | - | 1 | 0 | 305.08% |
| SOXS240628C00045000 | 2024-05-13 12:24PM EDT | 45.00 | 0.81 | 0.00 | 2.17 | 0.00 | - | 62 | 62 | 328.13% |
| SOXS240628C00046000 | 2024-06-14 10:42AM EDT | 46.00 | 0.09 | 0.01 | 1.69 | -0.25 | -73.53% | 1 | 7 | 311.72% |
| SOXS240628C00050000 | 2024-06-14 3:12PM EDT | 50.00 | 0.01 | 0.00 | 1.20 | -0.06 | -85.71% | 4 | 124 | 305.66% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240628P00017000 | 2024-06-14 12:22PM EDT | 17.00 | 0.14 | 0.10 | 0.37 | -0.01 | -6.67% | 1 | 5 | 108.98% |
| SOXS240628P00018000 | 2024-06-14 3:45PM EDT | 18.00 | 0.24 | 0.11 | 0.29 | -0.03 | -11.11% | 11 | 8 | 85.16% |
| SOXS240628P00019000 | 2024-06-14 3:46PM EDT | 19.00 | 0.46 | 0.06 | 0.52 | -0.09 | -16.36% | 37 | 29 | 75.98% |
| SOXS240628P00019500 | 2024-06-13 12:01PM EDT | 19.50 | 0.62 | 0.51 | 0.87 | 0.00 | - | 48 | 49 | 98.44% |
| SOXS240628P00020000 | 2024-06-14 3:19PM EDT | 20.00 | 0.86 | 0.71 | 0.89 | -0.10 | -10.42% | 18 | 79 | 93.95% |
| SOXS240628P00020500 | 2024-06-14 3:25PM EDT | 20.50 | 1.07 | 0.92 | 1.65 | -0.57 | -34.76% | 2 | 23 | 113.09% |
| SOXS240628P00021000 | 2024-06-14 3:31PM EDT | 21.00 | 1.30 | 0.96 | 1.57 | +0.32 | +32.65% | 5 | 34 | 97.07% |
| SOXS240628P00021500 | 2024-06-14 11:49AM EDT | 21.50 | 1.20 | 1.39 | 2.72 | -0.55 | -31.43% | 31 | 18 | 130.57% |
| SOXS240628P00022000 | 2024-06-14 2:16PM EDT | 22.00 | 1.92 | 1.73 | 2.00 | -0.03 | -1.54% | 16 | 33 | 101.76% |
| SOXS240628P00022500 | 2024-06-14 9:57AM EDT | 22.50 | 2.12 | 1.52 | 3.15 | -0.07 | -3.20% | 11 | 126 | 112.31% |
| SOXS240628P00023000 | 2024-06-14 11:27AM EDT | 23.00 | 2.38 | 1.58 | 2.72 | -0.07 | -2.86% | 10 | 57 | 80.47% |
| SOXS240628P00023500 | 2024-06-14 11:40AM EDT | 23.50 | 2.70 | 1.81 | 3.95 | -0.13 | -4.59% | 9 | 36 | 105.27% |
| SOXS240628P00024000 | 2024-06-13 12:00PM EDT | 24.00 | 3.40 | 2.55 | 4.80 | 0.00 | - | 12 | 134 | 133.89% |
| SOXS240628P00024500 | 2024-06-14 2:33PM EDT | 24.50 | 3.75 | 1.87 | 5.55 | +0.05 | +1.35% | 9 | 3 | 112.11% |
| SOXS240628P00025000 | 2024-06-14 10:39AM EDT | 25.00 | 3.85 | 4.05 | 6.10 | -0.30 | -7.23% | 26 | 208 | 177.54% |
| SOXS240628P00026000 | 2024-06-14 10:32AM EDT | 26.00 | 5.10 | 4.95 | 7.10 | -0.15 | -2.86% | 10 | 162 | 191.02% |
| SOXS240628P00027000 | 2024-06-14 10:38AM EDT | 27.00 | 5.65 | 4.10 | 7.80 | -0.30 | -5.04% | 34 | 88 | 128.71% |
| SOXS240628P00028000 | 2024-06-14 12:52PM EDT | 28.00 | 6.73 | 5.15 | 8.25 | -0.55 | -7.55% | 46 | 163 | 116.80% |
| SOXS240628P00029000 | 2024-06-12 3:57PM EDT | 29.00 | 7.40 | 5.80 | 10.00 | -0.55 | -6.92% | 1 | 144 | 147.66% |
| SOXS240628P00029500 | 2024-06-12 3:41PM EDT | 29.50 | 7.40 | 6.30 | 10.45 | 0.00 | - | 83 | 184 | 150.59% |
| SOXS240628P00030000 | 2024-06-11 3:25PM EDT | 30.00 | 6.45 | 6.75 | 11.00 | 0.00 | - | 22 | 55 | 155.66% |
| SOXS240628P00030500 | 2024-06-11 3:20PM EDT | 30.50 | 6.90 | 7.25 | 11.45 | 0.00 | - | 18 | 49 | 158.20% |
| SOXS240628P00031000 | 2024-06-11 3:26PM EDT | 31.00 | 7.35 | 7.75 | 11.95 | 0.00 | - | 23 | 56 | 163.09% |
| SOXS240628P00031500 | 2024-06-13 10:39AM EDT | 31.50 | 10.50 | 8.25 | 12.40 | 0.00 | - | 1 | 54 | 165.04% |
| SOXS240628P00032000 | 2024-06-11 2:53PM EDT | 32.00 | 8.40 | 8.90 | 12.95 | 0.00 | - | 31 | 125 | 180.08% |
| SOXS240628P00032500 | 2024-06-11 3:49PM EDT | 32.50 | 8.75 | 9.00 | 13.80 | 0.00 | - | 19 | 110 | 182.03% |
| SOXS240628P00033000 | 2024-06-07 9:57AM EDT | 33.00 | 8.70 | 9.50 | 14.25 | 0.00 | - | 6 | 24 | 183.79% |
| SOXS240628P00033500 | 2024-06-14 10:08AM EDT | 33.50 | 12.59 | 10.10 | 14.70 | +3.34 | +36.11% | 1 | 41 | 190.82% |
| SOXS240628P00034000 | 2024-06-07 9:57AM EDT | 34.00 | 9.65 | 10.50 | 15.20 | 0.00 | - | 4 | 13 | 189.65% |
| SOXS240628P00034500 | 2024-06-07 9:58AM EDT | 34.50 | 10.10 | 11.00 | 15.70 | 0.00 | - | 12 | 27 | 193.75% |
| SOXS240628P00035000 | 2024-06-14 10:51AM EDT | 35.00 | 13.55 | 11.50 | 16.20 | +0.15 | +1.12% | 40 | 44 | 197.66% |
| SOXS240628P00035500 | 2024-06-07 3:20PM EDT | 35.50 | 10.45 | 12.05 | 16.75 | 0.00 | - | 23 | 27 | 207.23% |
| SOXS240628P00036000 | 2024-06-07 2:00PM EDT | 36.00 | 11.45 | 12.50 | 17.20 | 0.00 | - | 4 | 15 | 205.47% |
| SOXS240628P00036500 | 2024-06-04 10:12AM EDT | 36.50 | 9.10 | 13.00 | 17.70 | 0.00 | - | 2 | 18 | 209.18% |
| SOXS240628P00037000 | 2024-06-10 9:44AM EDT | 37.00 | 12.47 | 13.50 | 18.10 | 0.00 | - | 1 | 4 | 206.84% |
| SOXS240628P00037500 | 2024-06-04 10:57AM EDT | 37.50 | 10.20 | 14.00 | 18.50 | 0.00 | - | 1 | 10 | 203.91% |
| SOXS240628P00038000 | 2024-06-04 1:06PM EDT | 38.00 | 10.35 | 14.50 | 19.10 | 0.00 | - | 4 | 7 | 213.87% |
| SOXS240628P00038500 | 2024-06-04 3:31PM EDT | 38.50 | 10.90 | 15.00 | 19.50 | 0.00 | - | 7 | 8 | 210.74% |
| SOXS240628P00039000 | 2024-06-04 10:57AM EDT | 39.00 | 11.65 | 15.40 | 20.00 | 0.00 | - | 1 | 1 | 207.03% |
| SOXS240628P00039500 | 2024-05-16 1:22PM EDT | 39.50 | 11.85 | 15.90 | 20.50 | 0.00 | - | - | 1 | 210.16% |
| SOXS240628P00040000 | 2024-06-14 1:11PM EDT | 40.00 | 18.96 | 16.40 | 21.00 | +6.46 | +51.68% | 4 | 3 | 213.28% |
| SOXS240628P00042000 | 2024-06-03 1:11PM EDT | 42.00 | 13.95 | 18.40 | 23.00 | 0.00 | - | 4 | 4 | 225.39% |
| SOXS240628P00045000 | 2024-06-06 10:05AM EDT | 45.00 | 20.20 | 21.40 | 26.00 | 0.00 | - | - | 30 | 241.80% |
| SOXS240628P00050000 | 2024-05-30 1:15PM EDT | 50.00 | 24.20 | 26.40 | 31.00 | 0.00 | - | 80 | 148 | 266.41% |
© 2024 Yahoo. Tutti i diritti riservati.