Italia markets open in 6 hours 24 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.572,66 +231,12 (+0,59%) EUR/USD
1,0711 +0,0002 (+0,02%) Bitcoin EUR
57.507,85 +636,94 (+1,12%) CMC Crypto 200
1.284,09 +17,95 (+1,42%)
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'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240628C00015000 | 2024-06-25 9:31AM EDT | 15.00 | 8.60 | 6.45 | 10.30 | 0.00 | - | 100 | 20 | 479.69% |
| SOXS240628C00016000 | 2024-06-21 9:34AM EDT | 16.00 | 5.55 | 5.45 | 9.35 | 0.00 | - | 1 | 0 | 443.75% |
| SOXS240628C00017000 | 2024-06-27 11:23AM EDT | 17.00 | 6.50 | 4.45 | 8.35 | +0.15 | +2.36% | 100 | 100 | 384.38% |
| SOXS240628C00018000 | 2024-06-27 2:35PM EDT | 18.00 | 5.50 | 3.45 | 5.60 | +1.00 | +22.22% | 7 | 7 | 435.94% |
| SOXS240628C00018500 | 2024-06-25 9:30AM EDT | 18.50 | 4.86 | 2.94 | 6.85 | 0.00 | - | 1 | 1 | 295.31% |
| SOXS240628C00019000 | 2024-06-26 3:02PM EDT | 19.00 | 4.53 | 2.45 | 4.60 | 0.00 | - | 1 | 2 | 367.97% |
| SOXS240628C00019500 | 2024-06-26 11:05AM EDT | 19.50 | 3.72 | 1.94 | 5.85 | 0.00 | - | 28 | 9 | 240.63% |
| SOXS240628C00020000 | 2024-06-27 2:33PM EDT | 20.00 | 3.25 | 2.20 | 3.80 | +0.13 | +4.17% | 51 | 308 | 366.41% |
| SOXS240628C00020500 | 2024-06-27 11:45AM EDT | 20.50 | 3.20 | 0.89 | 4.05 | -0.30 | -8.57% | 20 | 48 | 525.78% |
| SOXS240628C00021000 | 2024-06-27 2:51PM EDT | 21.00 | 2.08 | 2.25 | 4.00 | +0.03 | +1.46% | 300 | 30 | 376.56% |
| SOXS240628C00021500 | 2024-06-27 3:57PM EDT | 21.50 | 1.96 | 1.65 | 1.95 | -0.04 | -2.00% | 30 | 79 | 50.00% |
| SOXS240628C00022000 | 2024-06-27 3:59PM EDT | 22.00 | 1.43 | 1.21 | 1.47 | +0.15 | +11.72% | 203 | 1,473 | 81.25% |
| SOXS240628C00022500 | 2024-06-27 3:58PM EDT | 22.50 | 1.04 | 0.76 | 1.11 | +0.06 | +6.12% | 298 | 3,302 | 87.50% |
| SOXS240628C00023000 | 2024-06-27 3:57PM EDT | 23.00 | 0.69 | 0.57 | 0.63 | -0.03 | -4.17% | 1,060 | 1,915 | 89.84% |
| SOXS240628C00023500 | 2024-06-27 3:55PM EDT | 23.50 | 0.41 | 0.30 | 0.36 | -0.09 | -18.00% | 381 | 505 | 86.33% |
| SOXS240628C00024000 | 2024-06-27 3:57PM EDT | 24.00 | 0.20 | 0.14 | 0.18 | -0.15 | -42.86% | 1,549 | 1,715 | 85.16% |
| SOXS240628C00024500 | 2024-06-27 3:58PM EDT | 24.50 | 0.08 | 0.07 | 0.10 | -0.15 | -65.22% | 452 | 501 | 90.63% |
| SOXS240628C00025000 | 2024-06-27 3:58PM EDT | 25.00 | 0.04 | 0.03 | 0.05 | -0.11 | -73.33% | 442 | 2,024 | 93.75% |
| SOXS240628C00025500 | 2024-06-27 3:19PM EDT | 25.50 | 0.04 | 0.02 | 0.04 | -0.08 | -66.67% | 53 | 193 | 106.25% |
| SOXS240628C00026000 | 2024-06-27 3:09PM EDT | 26.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 399 | 1,069 | 120.31% |
| SOXS240628C00027000 | 2024-06-27 1:03PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 89 | 838 | 131.25% |
| SOXS240628C00028000 | 2024-06-27 3:58PM EDT | 28.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 300 | 567 | 181.25% |
| SOXS240628C00029000 | 2024-06-27 1:12PM EDT | 29.00 | 0.01 | 0.01 | 0.23 | -0.03 | -75.00% | 21 | 320 | 283.59% |
| SOXS240628C00029500 | 2024-06-21 3:58PM EDT | 29.50 | 0.05 | 0.00 | 0.54 | 0.00 | - | 21 | 57 | 368.75% |
| SOXS240628C00030000 | 2024-06-27 12:00PM EDT | 30.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 5 | 539 | 218.75% |
| SOXS240628C00030500 | 2024-06-25 9:51AM EDT | 30.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 42 | 443.75% |
| SOXS240628C00031000 | 2024-06-26 3:09PM EDT | 31.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 75 | 460.94% |
| SOXS240628C00031500 | 2024-06-25 9:51AM EDT | 31.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 5 | 41 | 348.44% |
| SOXS240628C00032000 | 2024-06-27 11:22AM EDT | 32.00 | 0.18 | 0.00 | 0.18 | 0.00 | - | 4 | 92 | 354.69% |
| SOXS240628C00032500 | 2024-06-13 3:14PM EDT | 32.50 | 0.10 | 0.00 | 0.04 | 0.00 | - | 125 | 129 | 287.50% |
| SOXS240628C00033000 | 2024-06-25 2:57PM EDT | 33.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 60 | 212 | 371.88% |
| SOXS240628C00033500 | 2024-05-28 10:14AM EDT | 33.50 | 0.61 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 542.19% |
| SOXS240628C00034000 | 2024-06-11 9:42AM EDT | 34.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 12 | 557.81% |
| SOXS240628C00035000 | 2024-06-27 11:18AM EDT | 35.00 | 0.02 | 0.00 | 0.21 | -0.14 | -87.50% | 6 | 24 | 442.19% |
| SOXS240628C00035500 | 2024-06-27 11:45AM EDT | 35.50 | 0.01 | 0.00 | 0.02 | -0.44 | -97.78% | 15 | 1 | 325.00% |
| SOXS240628C00036000 | 2024-06-25 2:58PM EDT | 36.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 14 | 24 | 462.50% |
| SOXS240628C00036500 | 2024-05-15 1:22PM EDT | 36.50 | 1.21 | 0.03 | 0.75 | 0.00 | - | - | 31 | 634.38% |
| SOXS240628C00037000 | 2024-06-14 2:18PM EDT | 37.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 50 | 356 | 640.63% |
| SOXS240628C00037500 | 2024-06-17 10:34AM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 653.91% |
| SOXS240628C00038000 | 2024-06-26 11:17AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 70 | 337.50% |
| SOXS240628C00039000 | 2024-06-03 2:39PM EDT | 39.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 691.41% |
| SOXS240628C00040000 | 2024-06-26 11:53AM EDT | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 21 | 54 | 446.88% |
| SOXS240628C00043000 | 2024-06-26 11:37AM EDT | 43.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 7 | 37 | 664.06% |
| SOXS240628C00045000 | 2024-06-24 9:58AM EDT | 45.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 62 | 821.88% |
| SOXS240628C00046000 | 2024-06-14 10:42AM EDT | 46.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 841.41% |
| SOXS240628C00048000 | 2024-06-24 1:26PM EDT | 48.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 107 | 117 | 878.91% |
| SOXS240628C00050000 | 2024-06-24 12:13PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 1,154 | 50.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240628P00015000 | 2024-06-20 9:35AM EDT | 15.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 10 | 698.44% |
| SOXS240628P00016000 | 2024-06-20 12:28PM EDT | 16.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 617.97% |
| SOXS240628P00016500 | 2024-06-20 11:56AM EDT | 16.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 14 | 515.63% |
| SOXS240628P00017000 | 2024-06-21 1:10PM EDT | 17.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 58 | 541.41% |
| SOXS240628P00017500 | 2024-06-24 12:38PM EDT | 17.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 7 | 90 | 504.69% |
| SOXS240628P00018000 | 2024-06-26 3:58PM EDT | 18.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 343 | 200.00% |
| SOXS240628P00018500 | 2024-06-26 3:58PM EDT | 18.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 198 | 432.03% |
| SOXS240628P00019000 | 2024-06-27 2:02PM EDT | 19.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 10 | 658 | 267.19% |
| SOXS240628P00019500 | 2024-06-26 3:41PM EDT | 19.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 9 | 162 | 156.25% |
| SOXS240628P00020000 | 2024-06-27 2:30PM EDT | 20.00 | 0.02 | 0.01 | 0.10 | -0.02 | -50.00% | 18 | 457 | 187.50% |
| SOXS240628P00020500 | 2024-06-27 1:55PM EDT | 20.50 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 9 | 437 | 134.38% |
| SOXS240628P00021000 | 2024-06-27 1:55PM EDT | 21.00 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 51 | 613 | 117.19% |
| SOXS240628P00021500 | 2024-06-27 3:48PM EDT | 21.50 | 0.04 | 0.02 | 0.04 | -0.18 | -81.82% | 76 | 213 | 98.44% |
| SOXS240628P00022000 | 2024-06-27 3:58PM EDT | 22.00 | 0.06 | 0.04 | 0.05 | -0.27 | -81.82% | 438 | 1,060 | 84.38% |
| SOXS240628P00022500 | 2024-06-27 3:42PM EDT | 22.50 | 0.10 | 0.10 | 0.13 | -0.40 | -80.00% | 237 | 514 | 82.03% |
| SOXS240628P00023000 | 2024-06-27 3:59PM EDT | 23.00 | 0.24 | 0.23 | 0.27 | -0.50 | -67.57% | 932 | 1,015 | 78.91% |
| SOXS240628P00023500 | 2024-06-27 3:58PM EDT | 23.50 | 0.43 | 0.45 | 0.50 | -0.60 | -58.25% | 90 | 340 | 75.00% |
| SOXS240628P00024000 | 2024-06-27 3:47PM EDT | 24.00 | 0.65 | 0.77 | 0.85 | -0.72 | -52.55% | 31 | 798 | 71.88% |
| SOXS240628P00024500 | 2024-06-27 3:10PM EDT | 24.50 | 1.46 | 1.02 | 1.62 | -0.07 | -4.58% | 9 | 125 | 102.34% |
| SOXS240628P00025000 | 2024-06-27 11:58AM EDT | 25.00 | 1.50 | 1.58 | 2.00 | -0.64 | -29.91% | 31 | 454 | 116.41% |
| SOXS240628P00026000 | 2024-06-27 11:30AM EDT | 26.00 | 2.38 | 0.84 | 4.75 | -0.53 | -18.21% | 21 | 602 | 160.94% |
| SOXS240628P00027000 | 2024-06-27 9:40AM EDT | 27.00 | 4.23 | 1.66 | 5.55 | +0.33 | +8.46% | 10 | 306 | 648.44% |
| SOXS240628P00028000 | 2024-06-24 12:11PM EDT | 28.00 | 5.15 | 3.00 | 6.55 | 0.00 | - | 15 | 258 | 223.44% |
| SOXS240628P00029000 | 2024-06-27 9:30AM EDT | 29.00 | 6.06 | 3.65 | 7.55 | -1.36 | -18.33% | 6 | 144 | 755.47% |
| SOXS240628P00029500 | 2024-06-12 3:41PM EDT | 29.50 | 7.40 | 4.00 | 8.05 | 0.00 | - | 83 | 184 | 779.69% |
| SOXS240628P00030000 | 2024-06-25 2:48PM EDT | 30.00 | 7.10 | 4.50 | 8.55 | 0.00 | - | 95 | 171 | 803.52% |
| SOXS240628P00030500 | 2024-06-24 10:21AM EDT | 30.50 | 7.95 | 5.00 | 9.05 | 0.00 | - | 1 | 69 | 826.17% |
| SOXS240628P00031000 | 2024-06-11 3:26PM EDT | 31.00 | 7.35 | 5.65 | 9.55 | 0.00 | - | 23 | 56 | 848.44% |
| SOXS240628P00031500 | 2024-06-24 11:24AM EDT | 31.50 | 8.65 | 6.30 | 10.05 | 0.00 | - | 11 | 65 | 869.53% |
| SOXS240628P00032000 | 2024-06-27 2:41PM EDT | 32.00 | 9.02 | 6.65 | 10.35 | -0.17 | -1.85% | 1 | 125 | 844.53% |
| SOXS240628P00032500 | 2024-06-24 12:08PM EDT | 32.50 | 9.65 | 7.15 | 11.00 | 0.00 | - | 64 | 122 | 899.22% |
| SOXS240628P00033000 | 2024-06-24 9:41AM EDT | 33.00 | 10.60 | 7.65 | 11.55 | 0.00 | - | 10 | 24 | 930.47% |
| SOXS240628P00033500 | 2024-06-14 10:08AM EDT | 33.50 | 12.59 | 8.15 | 12.05 | 0.00 | - | 1 | 28 | 949.61% |
| SOXS240628P00034000 | 2024-06-07 9:57AM EDT | 34.00 | 9.65 | 8.85 | 12.55 | 0.00 | - | 4 | 13 | 100.00% |
| SOXS240628P00034500 | 2024-06-07 9:58AM EDT | 34.50 | 10.10 | 9.00 | 13.00 | 0.00 | - | 12 | 27 | 974.61% |
| SOXS240628P00035000 | 2024-06-25 2:11PM EDT | 35.00 | 12.19 | 10.00 | 13.55 | 0.00 | - | 1 | 83 | 417.19% |
| SOXS240628P00035500 | 2024-06-24 9:53AM EDT | 35.50 | 13.37 | 9.80 | 14.00 | 0.00 | - | 1 | 26 | 1,009.77% |
| SOXS240628P00036000 | 2024-06-24 11:43AM EDT | 36.00 | 13.15 | 10.50 | 14.55 | 0.00 | - | 1 | 16 | 1,038.28% |
| SOXS240628P00036500 | 2024-06-04 10:12AM EDT | 36.50 | 9.10 | 11.00 | 15.05 | 0.00 | - | 2 | 18 | 1,055.08% |
| SOXS240628P00037000 | 2024-06-10 9:44AM EDT | 37.00 | 12.47 | 11.50 | 15.55 | 0.00 | - | 1 | 4 | 1,071.09% |
| SOXS240628P00037500 | 2024-06-04 10:57AM EDT | 37.50 | 10.20 | 11.80 | 16.00 | 0.00 | - | 1 | 10 | 1,075.00% |
| SOXS240628P00038000 | 2024-06-04 1:06PM EDT | 38.00 | 10.35 | 12.30 | 16.55 | 0.00 | - | 4 | 7 | 1,102.34% |
| SOXS240628P00038500 | 2024-06-04 3:31PM EDT | 38.50 | 10.90 | 12.90 | 17.00 | 0.00 | - | 7 | 8 | 1,105.47% |
| SOXS240628P00039000 | 2024-06-04 10:57AM EDT | 39.00 | 11.65 | 13.30 | 17.55 | 0.00 | - | 1 | 1 | 1,132.81% |
| SOXS240628P00039500 | 2024-05-16 1:22PM EDT | 39.50 | 11.85 | 15.90 | 20.50 | 0.00 | - | - | 1 | 1,183.59% |
| SOXS240628P00040000 | 2024-06-14 1:11PM EDT | 40.00 | 18.96 | 14.40 | 18.55 | 0.00 | - | 4 | 7 | 1,161.72% |
| SOXS240628P00042000 | 2024-06-03 1:11PM EDT | 42.00 | 13.95 | 16.45 | 20.55 | 0.00 | - | 4 | 3 | 1,216.41% |
| SOXS240628P00045000 | 2024-06-21 3:58PM EDT | 45.00 | 23.20 | 19.35 | 23.55 | 0.00 | - | 30 | 0 | 1,291.41% |
| SOXS240628P00050000 | 2024-06-24 3:55PM EDT | 50.00 | 26.40 | 24.30 | 28.55 | 0.00 | - | 140 | 0 | 1,402.34% |
© 2024 Yahoo. Tutti i diritti riservati.