Italia markets open in 6 hours 24 minutes

Direxion Daily Semiconductor Bear 3X Shares (SOXS)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
23,30+0,36 (+1,57%)
Alla chiusura: 04:00PM EDT
23,03 -0,27 (-1,16%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SOXS240628C000150002024-06-25 9:31AM EDT15.008.606.4510.300.00-10020479.69%
SOXS240628C000160002024-06-21 9:34AM EDT16.005.555.459.350.00-10443.75%
SOXS240628C000170002024-06-27 11:23AM EDT17.006.504.458.35+0.15+2.36%100100384.38%
SOXS240628C000180002024-06-27 2:35PM EDT18.005.503.455.60+1.00+22.22%77435.94%
SOXS240628C000185002024-06-25 9:30AM EDT18.504.862.946.850.00-11295.31%
SOXS240628C000190002024-06-26 3:02PM EDT19.004.532.454.600.00-12367.97%
SOXS240628C000195002024-06-26 11:05AM EDT19.503.721.945.850.00-289240.63%
SOXS240628C000200002024-06-27 2:33PM EDT20.003.252.203.80+0.13+4.17%51308366.41%
SOXS240628C000205002024-06-27 11:45AM EDT20.503.200.894.05-0.30-8.57%2048525.78%
SOXS240628C000210002024-06-27 2:51PM EDT21.002.082.254.00+0.03+1.46%30030376.56%
SOXS240628C000215002024-06-27 3:57PM EDT21.501.961.651.95-0.04-2.00%307950.00%
SOXS240628C000220002024-06-27 3:59PM EDT22.001.431.211.47+0.15+11.72%2031,47381.25%
SOXS240628C000225002024-06-27 3:58PM EDT22.501.040.761.11+0.06+6.12%2983,30287.50%
SOXS240628C000230002024-06-27 3:57PM EDT23.000.690.570.63-0.03-4.17%1,0601,91589.84%
SOXS240628C000235002024-06-27 3:55PM EDT23.500.410.300.36-0.09-18.00%38150586.33%
SOXS240628C000240002024-06-27 3:57PM EDT24.000.200.140.18-0.15-42.86%1,5491,71585.16%
SOXS240628C000245002024-06-27 3:58PM EDT24.500.080.070.10-0.15-65.22%45250190.63%
SOXS240628C000250002024-06-27 3:58PM EDT25.000.040.030.05-0.11-73.33%4422,02493.75%
SOXS240628C000255002024-06-27 3:19PM EDT25.500.040.020.04-0.08-66.67%53193106.25%
SOXS240628C000260002024-06-27 3:09PM EDT26.000.020.020.03-0.07-77.78%3991,069120.31%
SOXS240628C000270002024-06-27 1:03PM EDT27.000.010.000.02-0.04-80.00%89838131.25%
SOXS240628C000280002024-06-27 3:58PM EDT28.000.010.000.05-0.03-75.00%300567181.25%
SOXS240628C000290002024-06-27 1:12PM EDT29.000.010.010.23-0.03-75.00%21320283.59%
SOXS240628C000295002024-06-21 3:58PM EDT29.500.050.000.540.00-2157368.75%
SOXS240628C000300002024-06-27 12:00PM EDT30.000.030.000.03+0.01+50.00%5539218.75%
SOXS240628C000305002024-06-25 9:51AM EDT30.500.030.000.750.00-1042443.75%
SOXS240628C000310002024-06-26 3:09PM EDT31.000.040.000.750.00-1075460.94%
SOXS240628C000315002024-06-25 9:51AM EDT31.500.020.000.200.00-541348.44%
SOXS240628C000320002024-06-27 11:22AM EDT32.000.180.000.180.00-492354.69%
SOXS240628C000325002024-06-13 3:14PM EDT32.500.100.000.040.00-125129287.50%
SOXS240628C000330002024-06-25 2:57PM EDT33.000.030.000.160.00-60212371.88%
SOXS240628C000335002024-05-28 10:14AM EDT33.500.610.000.750.00-12542.19%
SOXS240628C000340002024-06-11 9:42AM EDT34.000.150.000.750.00-2012557.81%
SOXS240628C000350002024-06-27 11:18AM EDT35.000.020.000.21-0.14-87.50%624442.19%
SOXS240628C000355002024-06-27 11:45AM EDT35.500.010.000.02-0.44-97.78%151325.00%
SOXS240628C000360002024-06-25 2:58PM EDT36.000.030.000.200.00-1424462.50%
SOXS240628C000365002024-05-15 1:22PM EDT36.501.210.030.750.00--31634.38%
SOXS240628C000370002024-06-14 2:18PM EDT37.000.090.000.750.00-50356640.63%
SOXS240628C000375002024-06-17 10:34AM EDT37.500.050.000.750.00--1653.91%
SOXS240628C000380002024-06-26 11:17AM EDT38.000.010.000.010.00-270337.50%
SOXS240628C000390002024-06-03 2:39PM EDT39.000.470.000.750.00-15691.41%
SOXS240628C000400002024-06-26 11:53AM EDT40.000.040.000.050.00-2154446.88%
SOXS240628C000430002024-06-26 11:37AM EDT43.000.010.000.340.00-737664.06%
SOXS240628C000450002024-06-24 9:58AM EDT45.000.020.000.750.00-162821.88%
SOXS240628C000460002024-06-14 10:42AM EDT46.000.090.000.750.00-18841.41%
SOXS240628C000480002024-06-24 1:26PM EDT48.000.010.000.750.00-107117878.91%
SOXS240628C000500002024-06-24 12:13PM EDT50.000.010.000.000.00-531,15450.00%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SOXS240628P000150002024-06-20 9:35AM EDT15.000.010.000.750.00--10698.44%
SOXS240628P000160002024-06-20 12:28PM EDT16.000.020.000.750.00--1617.97%
SOXS240628P000165002024-06-20 11:56AM EDT16.500.100.000.500.00--14515.63%
SOXS240628P000170002024-06-21 1:10PM EDT17.000.010.000.750.00-358541.41%
SOXS240628P000175002024-06-24 12:38PM EDT17.500.020.000.750.00-790504.69%
SOXS240628P000180002024-06-26 3:58PM EDT18.000.020.000.01+0.01+100.00%1343200.00%
SOXS240628P000185002024-06-26 3:58PM EDT18.500.010.000.750.00-2198432.03%
SOXS240628P000190002024-06-27 2:02PM EDT19.000.010.000.190.00-10658267.19%
SOXS240628P000195002024-06-26 3:41PM EDT19.500.030.000.020.00-9162156.25%
SOXS240628P000200002024-06-27 2:30PM EDT20.000.020.010.10-0.02-50.00%18457187.50%
SOXS240628P000205002024-06-27 1:55PM EDT20.500.020.010.03-0.05-71.43%9437134.38%
SOXS240628P000210002024-06-27 1:55PM EDT21.000.020.020.03-0.11-84.62%51613117.19%
SOXS240628P000215002024-06-27 3:48PM EDT21.500.040.020.04-0.18-81.82%7621398.44%
SOXS240628P000220002024-06-27 3:58PM EDT22.000.060.040.05-0.27-81.82%4381,06084.38%
SOXS240628P000225002024-06-27 3:42PM EDT22.500.100.100.13-0.40-80.00%23751482.03%
SOXS240628P000230002024-06-27 3:59PM EDT23.000.240.230.27-0.50-67.57%9321,01578.91%
SOXS240628P000235002024-06-27 3:58PM EDT23.500.430.450.50-0.60-58.25%9034075.00%
SOXS240628P000240002024-06-27 3:47PM EDT24.000.650.770.85-0.72-52.55%3179871.88%
SOXS240628P000245002024-06-27 3:10PM EDT24.501.461.021.62-0.07-4.58%9125102.34%
SOXS240628P000250002024-06-27 11:58AM EDT25.001.501.582.00-0.64-29.91%31454116.41%
SOXS240628P000260002024-06-27 11:30AM EDT26.002.380.844.75-0.53-18.21%21602160.94%
SOXS240628P000270002024-06-27 9:40AM EDT27.004.231.665.55+0.33+8.46%10306648.44%
SOXS240628P000280002024-06-24 12:11PM EDT28.005.153.006.550.00-15258223.44%
SOXS240628P000290002024-06-27 9:30AM EDT29.006.063.657.55-1.36-18.33%6144755.47%
SOXS240628P000295002024-06-12 3:41PM EDT29.507.404.008.050.00-83184779.69%
SOXS240628P000300002024-06-25 2:48PM EDT30.007.104.508.550.00-95171803.52%
SOXS240628P000305002024-06-24 10:21AM EDT30.507.955.009.050.00-169826.17%
SOXS240628P000310002024-06-11 3:26PM EDT31.007.355.659.550.00-2356848.44%
SOXS240628P000315002024-06-24 11:24AM EDT31.508.656.3010.050.00-1165869.53%
SOXS240628P000320002024-06-27 2:41PM EDT32.009.026.6510.35-0.17-1.85%1125844.53%
SOXS240628P000325002024-06-24 12:08PM EDT32.509.657.1511.000.00-64122899.22%
SOXS240628P000330002024-06-24 9:41AM EDT33.0010.607.6511.550.00-1024930.47%
SOXS240628P000335002024-06-14 10:08AM EDT33.5012.598.1512.050.00-128949.61%
SOXS240628P000340002024-06-07 9:57AM EDT34.009.658.8512.550.00-413100.00%
SOXS240628P000345002024-06-07 9:58AM EDT34.5010.109.0013.000.00-1227974.61%
SOXS240628P000350002024-06-25 2:11PM EDT35.0012.1910.0013.550.00-183417.19%
SOXS240628P000355002024-06-24 9:53AM EDT35.5013.379.8014.000.00-1261,009.77%
SOXS240628P000360002024-06-24 11:43AM EDT36.0013.1510.5014.550.00-1161,038.28%
SOXS240628P000365002024-06-04 10:12AM EDT36.509.1011.0015.050.00-2181,055.08%
SOXS240628P000370002024-06-10 9:44AM EDT37.0012.4711.5015.550.00-141,071.09%
SOXS240628P000375002024-06-04 10:57AM EDT37.5010.2011.8016.000.00-1101,075.00%
SOXS240628P000380002024-06-04 1:06PM EDT38.0010.3512.3016.550.00-471,102.34%
SOXS240628P000385002024-06-04 3:31PM EDT38.5010.9012.9017.000.00-781,105.47%
SOXS240628P000390002024-06-04 10:57AM EDT39.0011.6513.3017.550.00-111,132.81%
SOXS240628P000395002024-05-16 1:22PM EDT39.5011.8515.9020.500.00--11,183.59%
SOXS240628P000400002024-06-14 1:11PM EDT40.0018.9614.4018.550.00-471,161.72%
SOXS240628P000420002024-06-03 1:11PM EDT42.0013.9516.4520.550.00-431,216.41%
SOXS240628P000450002024-06-21 3:58PM EDT45.0023.2019.3523.550.00-3001,291.41%
SOXS240628P000500002024-06-24 3:55PM EDT50.0026.4024.3028.550.00-14001,402.34%