Italia markets open in 6 hours 54 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.341,54 -325,53 (-0,82%) EUR/USD
1,0712 +0,0003 (+0,03%) Bitcoin EUR
57.508,05 +688,20 (+1,21%) CMC Crypto 200
1.283,26 +17,12 (+1,35%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240719C00015000 | 2024-06-18 3:45PM EDT | 15.00 | 5.00 | 7.00 | 9.85 | 0.00 | - | 25 | 0 | 113.28% |
| SOXS240719C00017000 | 2024-06-25 9:51AM EDT | 17.00 | 6.60 | 5.20 | 8.00 | 0.00 | - | 42 | 42 | 107.81% |
| SOXS240719C00018000 | 2024-06-27 11:21AM EDT | 18.00 | 5.70 | 4.50 | 6.65 | +0.40 | +7.55% | 50 | 250 | 90.43% |
| SOXS240719C00019000 | 2024-06-25 3:53PM EDT | 19.00 | 4.20 | 4.30 | 5.90 | 0.00 | - | 24 | 42 | 114.26% |
| SOXS240719C00020000 | 2024-06-27 3:57PM EDT | 20.00 | 3.90 | 3.60 | 4.65 | -0.10 | -2.50% | 233 | 929 | 98.05% |
| SOXS240719C00021000 | 2024-06-27 3:52PM EDT | 21.00 | 3.20 | 2.90 | 3.20 | +0.23 | +7.74% | 1 | 476 | 76.27% |
| SOXS240719C00022000 | 2024-06-27 3:52PM EDT | 22.00 | 2.57 | 2.39 | 2.54 | -0.23 | -8.21% | 101 | 573 | 78.52% |
| SOXS240719C00023000 | 2024-06-27 3:52PM EDT | 23.00 | 2.03 | 1.93 | 2.16 | +0.08 | +4.10% | 300 | 609 | 83.59% |
| SOXS240719C00024000 | 2024-06-27 3:11PM EDT | 24.00 | 1.40 | 1.31 | 1.57 | -0.23 | -14.11% | 108 | 487 | 76.47% |
| SOXS240719C00025000 | 2024-06-27 3:50PM EDT | 25.00 | 1.20 | 1.15 | 1.21 | -0.31 | -20.53% | 496 | 767 | 80.96% |
| SOXS240719C00026000 | 2024-06-27 2:49PM EDT | 26.00 | 0.88 | 0.78 | 0.94 | -0.17 | -16.19% | 44 | 531 | 79.49% |
| SOXS240719C00027000 | 2024-06-26 3:58PM EDT | 27.00 | 0.77 | 0.60 | 0.74 | 0.00 | - | 4 | 214 | 81.45% |
| SOXS240719C00028000 | 2024-06-27 2:52PM EDT | 28.00 | 0.53 | 0.22 | 0.58 | -0.21 | -28.38% | 6 | 401 | 75.49% |
| SOXS240719C00029000 | 2024-06-27 2:14PM EDT | 29.00 | 0.45 | 0.22 | 0.46 | -0.09 | -16.67% | 1 | 94 | 80.08% |
| SOXS240719C00030000 | 2024-06-27 1:26PM EDT | 30.00 | 0.40 | 0.34 | 0.37 | -0.03 | -6.98% | 89 | 1,039 | 89.26% |
| SOXS240719C00031000 | 2024-06-26 11:57AM EDT | 31.00 | 0.32 | 0.27 | 0.31 | 0.00 | - | 6 | 107 | 91.41% |
| SOXS240719C00032000 | 2024-06-26 11:19AM EDT | 32.00 | 0.29 | 0.23 | 0.26 | 0.00 | - | 2 | 51 | 94.14% |
| SOXS240719C00033000 | 2024-06-25 1:51PM EDT | 33.00 | 0.24 | 0.19 | 0.22 | 0.00 | - | 7 | 372 | 96.48% |
| SOXS240719C00034000 | 2024-06-25 2:28PM EDT | 34.00 | 0.20 | 0.16 | 0.19 | 0.00 | - | 1 | 24 | 98.83% |
| SOXS240719C00035000 | 2024-06-26 9:45AM EDT | 35.00 | 0.15 | 0.14 | 0.17 | 0.00 | - | 2 | 182 | 101.95% |
| SOXS240719C00036000 | 2024-06-24 3:48PM EDT | 36.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 10 | 100 | 93.75% |
| SOXS240719C00037000 | 2024-05-31 2:29PM EDT | 37.00 | 1.45 | 0.10 | 0.14 | 0.00 | - | 2 | 4 | 107.03% |
| SOXS240719C00038000 | 2024-06-20 3:59PM EDT | 38.00 | 0.14 | 0.05 | 0.16 | 0.00 | - | 1 | 63 | 108.98% |
| SOXS240719C00039000 | 2024-06-21 11:44AM EDT | 39.00 | 0.14 | 0.06 | 0.62 | 0.00 | - | 2 | 201 | 143.95% |
| SOXS240719C00040000 | 2024-06-26 3:12PM EDT | 40.00 | 0.11 | 0.05 | 0.61 | 0.00 | - | 16 | 360 | 147.85% |
| SOXS240719C00041000 | 2024-06-24 10:49AM EDT | 41.00 | 0.15 | 0.04 | 0.75 | 0.00 | - | 2 | 119 | 159.18% |
| SOXS240719C00042000 | 2024-06-24 1:42PM EDT | 42.00 | 0.13 | 0.00 | 0.26 | 0.00 | - | 1,511 | 1,868 | 130.86% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240719P00015000 | 2024-06-24 2:40PM EDT | 15.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 7 | 155 | 149.41% |
| SOXS240719P00016000 | 2024-06-24 2:20PM EDT | 16.00 | 0.09 | 0.03 | 0.65 | 0.00 | - | 6 | 68 | 127.93% |
| SOXS240719P00017000 | 2024-06-25 3:59PM EDT | 17.00 | 0.13 | 0.04 | 0.13 | 0.00 | - | 3 | 8 | 79.30% |
| SOXS240719P00018000 | 2024-06-27 3:28PM EDT | 18.00 | 0.17 | 0.14 | 0.16 | -0.04 | -19.05% | 2 | 130 | 76.56% |
| SOXS240719P00019000 | 2024-06-27 2:56PM EDT | 19.00 | 0.29 | 0.26 | 0.28 | -0.10 | -25.64% | 41 | 123 | 75.78% |
| SOXS240719P00020000 | 2024-06-27 3:58PM EDT | 20.00 | 0.61 | 0.44 | 0.49 | -0.09 | -12.86% | 47 | 308 | 75.78% |
| SOXS240719P00021000 | 2024-06-27 11:30AM EDT | 21.00 | 0.67 | 0.69 | 0.81 | -0.14 | -17.28% | 200 | 621 | 76.27% |
| SOXS240719P00022000 | 2024-06-27 11:39AM EDT | 22.00 | 1.09 | 1.04 | 1.30 | -0.10 | -8.40% | 216 | 680 | 78.71% |
| SOXS240719P00023000 | 2024-06-27 11:40AM EDT | 23.00 | 1.43 | 1.35 | 1.68 | -0.27 | -15.88% | 16 | 69 | 73.34% |
| SOXS240719P00024000 | 2024-06-27 12:33PM EDT | 24.00 | 2.07 | 1.86 | 2.22 | -0.27 | -11.54% | 8 | 200 | 72.07% |
| SOXS240719P00025000 | 2024-06-27 12:01PM EDT | 25.00 | 2.68 | 2.29 | 2.91 | -0.38 | -12.42% | 1 | 72 | 68.16% |
| SOXS240719P00026000 | 2024-06-26 2:36PM EDT | 26.00 | 3.60 | 3.05 | 4.80 | 0.00 | - | 3 | 482 | 96.88% |
| SOXS240719P00027000 | 2024-06-25 9:30AM EDT | 27.00 | 4.40 | 4.20 | 5.35 | 0.00 | - | 3 | 160 | 102.05% |
| SOXS240719P00028000 | 2024-06-21 10:01AM EDT | 28.00 | 7.10 | 5.05 | 5.25 | 0.00 | - | 4 | 127 | 78.71% |
| SOXS240719P00029000 | 2024-06-26 12:42PM EDT | 29.00 | 6.29 | 5.20 | 6.10 | 0.00 | - | 3 | 65 | 84.38% |
| SOXS240719P00030000 | 2024-06-25 9:33AM EDT | 30.00 | 6.95 | 6.40 | 8.50 | 0.00 | - | 1 | 100 | 114.94% |
| SOXS240719P00031000 | 2024-06-24 1:08PM EDT | 31.00 | 8.15 | 7.35 | 8.70 | 0.00 | - | 15 | 288 | 94.34% |
| SOXS240719P00032000 | 2024-06-24 10:22AM EDT | 32.00 | 9.65 | 8.00 | 9.50 | 0.00 | - | 30 | 60 | 67.97% |
| SOXS240719P00033000 | 2024-06-24 12:41PM EDT | 33.00 | 10.30 | 9.65 | 10.40 | 0.00 | - | 43 | 92 | 108.20% |
| SOXS240719P00034000 | 2024-06-24 1:23PM EDT | 34.00 | 11.10 | 10.15 | 11.75 | 0.00 | - | 19 | 73 | 107.23% |
| SOXS240719P00035000 | 2024-06-24 10:48AM EDT | 35.00 | 12.05 | 11.30 | 12.10 | 0.00 | - | 1 | 101 | 50.00% |
| SOXS240719P00036000 | 2024-06-24 11:09AM EDT | 36.00 | 13.30 | 11.55 | 14.90 | 0.00 | - | 2 | 94 | 143.36% |
| SOXS240719P00037000 | 2024-06-24 11:24AM EDT | 37.00 | 14.25 | 13.55 | 14.55 | 0.00 | - | 11 | 44 | 134.38% |
| SOXS240719P00038000 | 2024-06-24 9:48AM EDT | 38.00 | 15.30 | 13.10 | 16.60 | 0.00 | - | 6 | 34 | 116.41% |
| SOXS240719P00039000 | 2024-06-04 3:02PM EDT | 39.00 | 12.05 | 14.05 | 17.60 | 0.00 | - | 6 | 13 | 117.19% |
| SOXS240719P00040000 | 2024-06-24 9:56AM EDT | 40.00 | 17.40 | 15.30 | 18.60 | 0.00 | - | 8 | 30 | 139.06% |
| SOXS240719P00041000 | 2024-06-04 9:56AM EDT | 41.00 | 13.80 | 16.10 | 19.60 | 0.00 | - | 1 | 3 | 130.08% |
| SOXS240719P00042000 | 2024-06-24 10:26AM EDT | 42.00 | 19.40 | 17.30 | 20.95 | 0.00 | - | 1 | 51 | 166.80% |
© 2024 Yahoo. Tutti i diritti riservati.