Italia markets open in 6 hours 16 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.644,00 +302,46 (+0,77%) EUR/USD
1,0709 0,0000 (-0,00%) Bitcoin EUR
57.507,85 +636,94 (+1,12%) CMC Crypto 200
1.283,49 +17,35 (+1,37%)
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'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240712C00015000 | 2024-06-24 12:58PM EDT | 15.00 | 8.50 | 7.40 | 9.65 | 0.00 | - | 10 | 0 | 157.03% |
| SOXS240712C00016000 | 2024-06-21 2:21PM EDT | 16.00 | 6.10 | 6.10 | 8.65 | 0.00 | - | 26 | 0 | 108.20% |
| SOXS240712C00017000 | 2024-06-27 2:58PM EDT | 17.00 | 6.50 | 5.45 | 7.30 | +1.50 | +30.00% | 10 | 0 | 93.36% |
| SOXS240712C00018000 | 2024-06-27 3:54PM EDT | 18.00 | 5.60 | 4.65 | 6.55 | +0.80 | +16.67% | 30 | 0 | 112.50% |
| SOXS240712C00019000 | 2024-06-24 2:52PM EDT | 19.00 | 4.50 | 4.10 | 4.60 | 0.00 | - | 1 | 1 | 60.16% |
| SOXS240712C00020000 | 2024-06-24 2:21PM EDT | 20.00 | 3.80 | 3.00 | 3.70 | 0.00 | - | 108 | 70 | 86.52% |
| SOXS240712C00021000 | 2024-06-27 3:51PM EDT | 21.00 | 2.90 | 2.71 | 2.91 | -0.15 | -4.92% | 2 | 18 | 76.17% |
| SOXS240712C00021500 | 2024-06-27 3:44PM EDT | 21.50 | 2.48 | 2.19 | 2.65 | -0.52 | -17.33% | 2 | 16 | 73.54% |
| SOXS240712C00022000 | 2024-06-27 3:42PM EDT | 22.00 | 2.24 | 1.91 | 2.22 | -0.54 | -19.42% | 7 | 107 | 71.78% |
| SOXS240712C00022500 | 2024-06-27 3:57PM EDT | 22.50 | 1.90 | 1.25 | 2.03 | -0.19 | -9.09% | 26 | 140 | 64.75% |
| SOXS240712C00023000 | 2024-06-27 3:43PM EDT | 23.00 | 1.58 | 1.53 | 1.65 | -0.22 | -12.22% | 114 | 249 | 76.76% |
| SOXS240712C00023500 | 2024-06-27 11:21AM EDT | 23.50 | 1.52 | 1.22 | 1.41 | -0.08 | -5.00% | 2 | 13 | 74.71% |
| SOXS240712C00024000 | 2024-06-27 1:08PM EDT | 24.00 | 1.20 | 1.12 | 1.40 | -0.06 | -4.76% | 56 | 315 | 83.01% |
| SOXS240712C00024500 | 2024-06-27 2:55PM EDT | 24.50 | 0.90 | 0.89 | 1.03 | -0.30 | -25.00% | 18 | 73 | 76.86% |
| SOXS240712C00025000 | 2024-06-27 1:46PM EDT | 25.00 | 0.90 | 0.69 | 1.02 | -0.01 | -1.10% | 14 | 244 | 79.98% |
| SOXS240712C00025500 | 2024-06-25 3:29PM EDT | 25.50 | 0.70 | 0.56 | 0.74 | 0.00 | - | 1 | 46 | 76.17% |
| SOXS240712C00026000 | 2024-06-26 3:52PM EDT | 26.00 | 0.76 | 0.49 | 0.62 | +0.05 | +7.04% | 1 | 113 | 77.54% |
| SOXS240712C00026500 | 2024-06-26 2:55PM EDT | 26.50 | 0.69 | 0.38 | 0.53 | 0.00 | - | 40 | 61 | 77.64% |
| SOXS240712C00027000 | 2024-06-27 2:54PM EDT | 27.00 | 0.39 | 0.42 | 0.46 | -0.20 | -33.90% | 16 | 116 | 82.81% |
| SOXS240712C00027500 | 2024-06-27 10:27AM EDT | 27.50 | 0.34 | 0.15 | 0.39 | +0.04 | +13.33% | 6 | 36 | 75.10% |
| SOXS240712C00028000 | 2024-06-24 3:46PM EDT | 28.00 | 0.52 | 0.09 | 0.34 | 0.00 | - | 3 | 107 | 75.20% |
| SOXS240712C00028500 | 2024-06-10 9:57AM EDT | 28.50 | 1.36 | 0.06 | 0.30 | 0.00 | - | 2 | 14 | 76.17% |
| SOXS240712C00029000 | 2024-06-27 9:38AM EDT | 29.00 | 0.24 | 0.05 | 0.26 | -0.06 | -20.00% | 1 | 204 | 77.93% |
| SOXS240712C00029500 | 2024-06-04 9:52AM EDT | 29.50 | 2.35 | 0.04 | 0.23 | 0.00 | - | 7 | 7 | 79.69% |
| SOXS240712C00030000 | 2024-06-27 11:30AM EDT | 30.00 | 0.22 | 0.17 | 0.20 | +0.05 | +29.41% | 10 | 58 | 90.23% |
| SOXS240712C00030500 | 2024-06-25 10:53AM EDT | 30.50 | 0.30 | 0.15 | 0.18 | 0.00 | - | 2 | 7 | 91.99% |
| SOXS240712C00031000 | 2024-06-27 1:42PM EDT | 31.00 | 0.16 | 0.14 | 0.16 | -0.05 | -23.81% | 60 | 13 | 93.95% |
| SOXS240712C00032000 | 2024-06-27 12:27PM EDT | 32.00 | 0.13 | 0.11 | 0.14 | -0.05 | -27.78% | 1 | 4 | 97.66% |
| SOXS240712C00033000 | 2024-06-03 9:42AM EDT | 33.00 | 1.20 | 0.09 | 0.11 | 0.00 | - | 2 | 2 | 100.39% |
| SOXS240712C00034000 | 2024-06-26 11:51AM EDT | 34.00 | 0.10 | 0.04 | 0.12 | 0.00 | - | 1 | 3 | 102.73% |
| SOXS240712C00036000 | 2024-06-25 3:12PM EDT | 36.00 | 0.09 | 0.04 | 0.75 | 0.00 | - | 20 | 3 | 160.74% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240712P00015000 | 2024-06-18 11:51AM EDT | 15.00 | 0.20 | 0.01 | 0.75 | 0.00 | - | - | 6 | 180.86% |
| SOXS240712P00017000 | 2024-06-21 11:22AM EDT | 17.00 | 0.25 | 0.02 | 0.75 | 0.00 | - | 1 | 2 | 141.02% |
| SOXS240712P00018000 | 2024-06-27 10:26AM EDT | 18.00 | 0.11 | 0.04 | 0.10 | +0.01 | +10.00% | 15 | 23 | 78.13% |
| SOXS240712P00019000 | 2024-06-27 3:20PM EDT | 19.00 | 0.16 | 0.12 | 0.35 | -0.02 | -11.11% | 2 | 16 | 87.89% |
| SOXS240712P00020000 | 2024-06-27 1:28PM EDT | 20.00 | 0.26 | 0.24 | 0.27 | -0.08 | -23.53% | 15 | 26 | 73.44% |
| SOXS240712P00021000 | 2024-06-27 3:58PM EDT | 21.00 | 0.46 | 0.44 | 0.60 | -0.25 | -35.21% | 4 | 108 | 76.95% |
| SOXS240712P00021500 | 2024-06-27 2:55PM EDT | 21.50 | 0.68 | 0.58 | 0.80 | -0.10 | -12.82% | 4 | 16 | 78.03% |
| SOXS240712P00022000 | 2024-06-27 11:28AM EDT | 22.00 | 0.81 | 0.75 | 0.94 | -0.39 | -32.50% | 6 | 753 | 76.56% |
| SOXS240712P00022500 | 2024-06-26 3:08PM EDT | 22.50 | 1.07 | 0.95 | 1.04 | 0.00 | - | 3 | 11 | 73.44% |
| SOXS240712P00023000 | 2024-06-27 3:17PM EDT | 23.00 | 1.34 | 1.19 | 1.29 | -0.42 | -23.86% | 3 | 789 | 74.02% |
| SOXS240712P00023500 | 2024-06-27 1:48PM EDT | 23.50 | 1.59 | 1.27 | 1.56 | -0.21 | -11.67% | 3 | 91 | 69.43% |
| SOXS240712P00024000 | 2024-06-26 3:01PM EDT | 24.00 | 1.90 | 1.65 | 2.00 | 0.00 | - | 1 | 41 | 75.78% |
| SOXS240712P00024500 | 2024-06-24 10:50AM EDT | 24.50 | 2.69 | 2.06 | 2.14 | 0.00 | - | 4 | 5 | 73.54% |
| SOXS240712P00025000 | 2024-06-24 3:49PM EDT | 25.00 | 2.75 | 1.41 | 2.55 | 0.00 | - | 40 | 43 | 79.69% |
| SOXS240712P00025500 | 2024-06-24 10:44AM EDT | 25.50 | 3.45 | 2.63 | 3.25 | 0.00 | - | 12 | 23 | 81.54% |
| SOXS240712P00026000 | 2024-06-20 11:19AM EDT | 26.00 | 6.50 | 3.15 | 3.25 | 0.00 | - | - | 6 | 74.02% |
| SOXS240712P00026500 | 2024-06-20 11:53AM EDT | 26.50 | 6.70 | 3.55 | 4.65 | 0.00 | - | - | 8 | 106.06% |
| SOXS240712P00027000 | 2024-06-24 2:42PM EDT | 27.00 | 4.35 | 3.45 | 4.10 | 0.00 | - | 1 | 31 | 79.88% |
| SOXS240712P00027500 | 2024-06-17 10:48AM EDT | 27.50 | 6.50 | 4.40 | 5.60 | 0.00 | - | - | 3 | 113.48% |
| SOXS240712P00028000 | 2024-06-24 11:32AM EDT | 28.00 | 5.50 | 3.95 | 5.00 | 0.00 | - | 13 | 36 | 83.11% |
| SOXS240712P00028500 | 2024-06-24 10:15AM EDT | 28.50 | 6.35 | 4.65 | 5.85 | 0.00 | - | 1 | 6 | 57.42% |
| SOXS240712P00029000 | 2024-06-24 1:42PM EDT | 29.00 | 6.10 | 5.05 | 5.90 | 0.00 | - | 7 | 13 | 83.20% |
| SOXS240712P00029500 | 2024-06-24 9:43AM EDT | 29.50 | 7.25 | 5.10 | 7.35 | 0.00 | - | 13 | 15 | 57.81% |
| SOXS240712P00030000 | 2024-06-26 3:03PM EDT | 30.00 | 6.69 | 6.55 | 8.25 | 0.00 | - | 2 | 139 | 135.55% |
| SOXS240712P00031000 | 2024-06-24 1:42PM EDT | 31.00 | 7.95 | 7.15 | 9.65 | 0.00 | - | 95 | 114 | 145.70% |
| SOXS240712P00031500 | 2024-06-24 1:08PM EDT | 31.50 | 8.45 | 7.15 | 10.05 | 0.00 | - | 40 | 47 | 125.78% |
| SOXS240712P00032000 | 2024-06-27 2:41PM EDT | 32.00 | 9.07 | 7.55 | 10.65 | +0.17 | +1.91% | 1 | 18 | 130.27% |
| SOXS240712P00034000 | 2024-06-03 10:37AM EDT | 34.00 | 7.90 | 9.40 | 12.65 | 0.00 | - | 1 | 1 | 138.67% |
| SOXS240712P00035000 | 2024-06-03 10:49AM EDT | 35.00 | 8.50 | 10.40 | 13.60 | 0.00 | - | 2 | 2 | 143.16% |
| SOXS240712P00036000 | 2024-06-10 12:36PM EDT | 36.00 | 12.65 | 11.30 | 14.95 | 0.00 | - | - | 1 | 163.87% |
© 2024 Yahoo. Tutti i diritti riservati.