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
61.740,48 -106,92 (-0,17%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240816C00001000 | 2024-04-12 1:32PM EDT | 1.00 | 2.52 | 0.47 | 2.65 | +0.10 | +4.13% | 10 | 236 | 0.00% |
| SOXS240816C00002000 | 2024-04-12 3:08PM EDT | 2.00 | 1.63 | 1.03 | 1.96 | +0.31 | +23.48% | 5 | 449 | 0.00% |
| SOXS240816C00003000 | 2024-04-12 3:59PM EDT | 3.00 | 0.95 | 0.95 | 0.97 | +0.24 | +33.80% | 768 | 3,748 | 0.00% |
| SOXS240816C00004000 | 2024-04-12 3:59PM EDT | 4.00 | 0.57 | 0.57 | 0.60 | +0.14 | +32.56% | 2,262 | 2,888 | 0.00% |
| SOXS240816C00005000 | 2024-04-12 3:35PM EDT | 5.00 | 0.37 | 0.37 | 0.39 | +0.11 | +42.31% | 719 | 10,133 | 0.00% |
| SOXS240816C00006000 | 2024-04-12 3:43PM EDT | 6.00 | 0.25 | 0.16 | 0.29 | +0.06 | +31.58% | 217 | 1,607 | 0.00% |
| SOXS240816C00007000 | 2024-04-12 3:55PM EDT | 7.00 | 0.20 | 0.19 | 0.22 | +0.03 | +17.65% | 85 | 701 | 0.00% |
| SOXS240816C00008000 | 2024-04-12 3:31PM EDT | 8.00 | 0.13 | 0.13 | 0.16 | 0.00 | - | 166 | 2,112 | 0.00% |
| SOXS240816C00009000 | 2024-04-12 12:29PM EDT | 9.00 | 0.10 | 0.10 | 0.13 | 0.00 | - | 2 | 2,706 | 0.00% |
| SOXS240816C00010000 | 2024-04-12 3:51PM EDT | 10.00 | 0.09 | 0.05 | 0.15 | +0.01 | +12.50% | 3 | 1,431 | 0.00% |
| SOXS240816C00011000 | 2024-04-11 3:12PM EDT | 11.00 | 0.08 | 0.03 | 0.42 | 0.00 | - | 104 | 116 | 0.00% |
| SOXS240816C00012000 | 2024-04-03 1:55PM EDT | 12.00 | 0.04 | 0.02 | 0.62 | 0.00 | - | 2 | 122 | 0.00% |
| SOXS240816C00013000 | 2024-04-12 1:26PM EDT | 13.00 | 0.11 | 0.01 | 0.20 | +0.07 | +175.00% | 40 | 437 | 0.00% |
| SOXS240816C00014000 | 2024-04-10 10:33AM EDT | 14.00 | 0.08 | 0.01 | 0.36 | 0.00 | - | 1 | 553 | 0.00% |
| SOXS240816C00015000 | 2024-06-13 10:21AM EDT | 15.00 | 7.50 | 5.35 | 8.25 | 0.00 | - | 9 | 21 | 64.06% |
| SOXS240816C00018000 | 2024-06-10 2:02PM EDT | 18.00 | 6.85 | 3.95 | 6.70 | 0.00 | - | - | 1 | 99.02% |
| SOXS240816C00020000 | 2024-06-14 12:20PM EDT | 20.00 | 3.45 | 2.66 | 5.45 | +0.05 | +1.47% | 13 | 45 | 93.55% |
| SOXS240816C00021000 | 2024-06-12 11:49AM EDT | 21.00 | 3.15 | 2.10 | 3.30 | 0.00 | - | - | 2 | 68.07% |
| SOXS240816C00022000 | 2024-06-14 1:44PM EDT | 22.00 | 2.70 | 2.34 | 2.77 | +0.21 | +8.43% | 5 | 27 | 76.76% |
| SOXS240816C00023000 | 2024-06-14 10:18AM EDT | 23.00 | 2.29 | 2.20 | 2.56 | +0.14 | +6.51% | 3 | 24 | 82.76% |
| SOXS240816C00024000 | 2024-06-14 3:55PM EDT | 24.00 | 2.20 | 1.80 | 4.05 | +0.35 | +18.92% | 209 | 452 | 107.72% |
| SOXS240816C00025000 | 2024-06-14 1:43PM EDT | 25.00 | 1.80 | 1.66 | 2.48 | +0.21 | +13.21% | 19 | 345 | 92.14% |
| SOXS240816C00026000 | 2024-06-14 10:39AM EDT | 26.00 | 1.55 | 1.41 | 2.83 | +0.10 | +6.90% | 26 | 284 | 101.32% |
| SOXS240816C00027000 | 2024-06-12 1:17PM EDT | 27.00 | 1.50 | 1.26 | 1.56 | 0.00 | - | 5 | 255 | 87.21% |
| SOXS240816C00028000 | 2024-06-14 10:38AM EDT | 28.00 | 1.30 | 0.26 | 1.46 | -0.88 | -40.37% | 1 | 110 | 75.29% |
| SOXS240816C00029000 | 2024-06-14 1:10PM EDT | 29.00 | 1.10 | 0.18 | 2.36 | -0.05 | -4.35% | 6 | 64 | 94.92% |
| SOXS240816C00030000 | 2024-06-14 1:35PM EDT | 30.00 | 0.96 | 0.90 | 1.17 | -0.01 | -1.03% | 23 | 2,259 | 92.38% |
| SOXS240816C00031000 | 2024-06-12 9:38AM EDT | 31.00 | 1.17 | 0.78 | 3.05 | 0.00 | - | 5 | 204 | 126.32% |
| SOXS240816C00032000 | 2024-06-13 10:12AM EDT | 32.00 | 0.85 | 0.72 | 2.46 | 0.00 | - | 11 | 17 | 121.09% |
| SOXS240816C00033000 | 2024-06-14 10:25AM EDT | 33.00 | 0.80 | 0.54 | 2.05 | -1.40 | -63.64% | 5 | 100 | 115.92% |
| SOXS240816C00034000 | 2024-05-31 1:31PM EDT | 34.00 | 2.75 | 0.54 | 2.09 | 0.00 | - | 6 | 18 | 121.09% |
| SOXS240816C00035000 | 2024-06-13 11:23AM EDT | 35.00 | 0.65 | 0.52 | 0.89 | +0.03 | +4.84% | 1 | 23 | 101.66% |
| SOXS240816C00036000 | 2024-06-14 10:09AM EDT | 36.00 | 0.60 | 0.47 | 1.96 | -0.05 | -7.69% | 5 | 136 | 125.68% |
| SOXS240816C00037000 | 2024-06-05 3:47PM EDT | 37.00 | 0.96 | 0.44 | 1.78 | 0.00 | - | 1 | 15 | 125.59% |
| SOXS240816C00038000 | 2024-05-15 3:20PM EDT | 38.00 | 2.21 | 0.35 | 1.73 | 0.00 | - | 4 | 64 | 126.51% |
| SOXS240816C00039000 | 2024-05-10 10:07AM EDT | 39.00 | 3.70 | 0.00 | 2.82 | 0.00 | - | 14 | 15 | 143.95% |
| SOXS240816C00040000 | 2024-06-14 1:06PM EDT | 40.00 | 0.41 | 0.32 | 1.04 | -0.26 | -38.81% | 10 | 160 | 117.68% |
| SOXS240816C00041000 | 2024-06-12 9:30AM EDT | 41.00 | 1.24 | 0.18 | 1.80 | 0.00 | - | 2 | 49 | 134.47% |
| SOXS240816C00042000 | 2024-06-03 9:49AM EDT | 42.00 | 1.09 | 0.30 | 0.47 | 0.00 | - | 2 | 46 | 107.42% |
| SOXS240816C00043000 | 2024-05-08 1:01PM EDT | 43.00 | 3.65 | 0.55 | 2.09 | 0.00 | - | 2 | 5 | 153.71% |
| SOXS240816C00044000 | 2024-05-10 9:58AM EDT | 44.00 | 2.56 | 0.00 | 2.17 | 0.00 | - | 5 | 3 | 147.46% |
| SOXS240816C00045000 | 2024-06-12 9:54AM EDT | 45.00 | 0.42 | 0.05 | 2.44 | 0.00 | - | 10 | 231 | 156.64% |
| SOXS240816C00046000 | 2024-05-24 2:19PM EDT | 46.00 | 0.67 | 0.05 | 1.53 | 0.00 | - | 5 | 52 | 139.94% |
| SOXS240816C00047000 | 2024-05-24 2:19PM EDT | 47.00 | 0.62 | 0.12 | 1.53 | 0.00 | - | 5 | 6 | 144.24% |
| SOXS240816C00048000 | 2024-04-25 10:24AM EDT | 48.00 | 4.80 | 0.62 | 1.73 | 0.00 | - | - | 0 | 162.01% |
| SOXS240816C00049000 | 2024-05-31 1:43PM EDT | 49.00 | 0.88 | 0.00 | 2.02 | 0.00 | - | 1 | 1 | 157.52% |
| SOXS240816C00050000 | 2024-06-12 12:02PM EDT | 50.00 | 0.32 | 0.10 | 0.33 | 0.00 | - | 20 | 332 | 113.09% |
| SOXS240816C00051000 | 2024-06-10 12:21PM EDT | 51.00 | 0.40 | 0.05 | 1.47 | 0.00 | - | - | 3 | 150.68% |
| SOXS240816C00052000 | 2024-05-30 9:47AM EDT | 52.00 | 0.79 | 0.00 | 1.01 | 0.00 | - | 1 | 1 | 138.87% |
| SOXS240816C00053000 | 2024-04-24 12:01PM EDT | 53.00 | 4.60 | 0.19 | 2.37 | 0.00 | - | - | 2 | 178.32% |
| SOXS240816C00054000 | 2024-04-24 9:44AM EDT | 54.00 | 3.65 | 0.00 | 2.00 | 0.00 | - | - | 82 | 168.65% |
| SOXS240816C00055000 | 2024-05-31 11:17AM EDT | 55.00 | 0.95 | 0.00 | 1.49 | 0.00 | - | 5 | 99 | 158.50% |
| SOXS240816C00056000 | 2024-05-16 11:06AM EDT | 56.00 | 0.70 | 0.07 | 0.75 | 0.00 | - | 1 | 1 | 140.53% |
| SOXS240816C00057000 | 2024-05-31 11:16AM EDT | 57.00 | 0.87 | 0.07 | 1.47 | 0.00 | - | 10 | 3 | 163.77% |
| SOXS240816C00058000 | 2024-06-11 10:01AM EDT | 58.00 | 0.35 | 0.00 | 1.47 | 0.00 | - | 10 | 6 | 163.87% |
| SOXS240816C00059000 | 2024-06-05 12:53PM EDT | 59.00 | 0.28 | 0.06 | 1.46 | 0.00 | - | 15 | 10 | 167.09% |
| SOXS240816C00060000 | 2024-06-11 10:40AM EDT | 60.00 | 0.25 | 0.06 | 0.80 | 0.00 | - | 1 | 86 | 149.12% |
| SOXS240816C00065000 | 2024-05-30 10:53AM EDT | 65.00 | 0.51 | 0.10 | 0.58 | 0.00 | - | 1 | 31 | 150.39% |
| SOXS240816C00070000 | 2024-06-14 1:13PM EDT | 70.00 | 0.12 | 0.10 | 0.53 | -0.26 | -68.42% | 30 | 1,361 | 155.47% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240816P00001000 | 2024-03-27 11:58AM EDT | 1.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 4 | 4 | 596.88% |
| SOXS240816P00002000 | 2024-04-12 3:13PM EDT | 2.00 | 0.08 | 0.08 | 0.10 | -0.04 | -33.33% | 11 | 840 | 311.72% |
| SOXS240816P00003000 | 2024-04-12 10:28AM EDT | 3.00 | 0.45 | 0.41 | 0.45 | -0.06 | -11.76% | 5 | 4,932 | 362.11% |
| SOXS240816P00004000 | 2024-04-12 1:28PM EDT | 4.00 | 1.06 | 1.03 | 1.07 | -0.12 | -10.17% | 109 | 16,333 | 409.96% |
| SOXS240816P00005000 | 2024-04-12 12:14PM EDT | 5.00 | 1.87 | 1.70 | 1.99 | 0.00 | - | 2 | 1,507 | 450.00% |
| SOXS240816P00006000 | 2024-04-11 9:47AM EDT | 6.00 | 2.77 | 2.41 | 2.74 | 0.00 | - | 5 | 822 | 466.41% |
| SOXS240816P00007000 | 2024-04-12 10:42AM EDT | 7.00 | 3.65 | 3.60 | 3.70 | -0.35 | -8.75% | 1 | 32 | 508.98% |
| SOXS240816P00008000 | 2024-04-11 2:25PM EDT | 8.00 | 4.80 | 4.15 | 4.65 | 0.00 | - | 1 | 31 | 512.89% |
| SOXS240816P00009000 | 2024-03-11 3:55PM EDT | 9.00 | 5.65 | 5.00 | 6.50 | 0.00 | - | 1 | 13 | 566.99% |
| SOXS240816P00010000 | 2024-03-12 10:24AM EDT | 10.00 | 7.25 | 5.90 | 7.40 | 0.00 | - | 1 | 30 | 576.37% |
| SOXS240816P00011000 | 2024-04-12 3:49PM EDT | 11.00 | 7.62 | 6.50 | 8.40 | -0.17 | -2.18% | 1 | 24 | 575.39% |
| SOXS240816P00012000 | 2024-01-24 4:19PM EDT | 12.00 | 7.55 | 7.90 | 9.35 | 0.00 | - | 6 | 6 | 604.30% |
| SOXS240816P00013000 | 2024-01-30 2:09PM EDT | 13.00 | 8.10 | 7.80 | 10.65 | 0.00 | - | 3 | 111 | 584.86% |
| SOXS240816P00014000 | 2024-01-26 10:53AM EDT | 14.00 | 9.15 | 8.15 | 11.85 | 0.00 | - | 2 | 2 | 579.88% |
| SOXS240816P00019000 | 2024-06-13 1:51PM EDT | 19.00 | 1.61 | 1.61 | 1.91 | 0.00 | - | 21 | 21 | 86.91% |
| SOXS240816P00020000 | 2024-06-14 2:08PM EDT | 20.00 | 2.26 | 2.09 | 2.31 | +0.06 | +2.73% | 39 | 81 | 86.43% |
| SOXS240816P00022000 | 2024-06-14 10:18AM EDT | 22.00 | 3.06 | 3.25 | 3.70 | +0.27 | +9.68% | 3 | 5 | 92.09% |
| SOXS240816P00023000 | 2024-06-14 11:40AM EDT | 23.00 | 3.70 | 3.85 | 5.00 | +0.01 | +0.27% | 4 | 4 | 101.47% |
| SOXS240816P00024000 | 2024-06-14 3:56PM EDT | 24.00 | 4.60 | 4.60 | 5.20 | -0.17 | -3.56% | 10 | 17 | 96.29% |
| SOXS240816P00025000 | 2024-06-14 11:52AM EDT | 25.00 | 6.30 | 5.35 | 5.85 | +0.69 | +12.30% | 9 | 68 | 96.44% |
| SOXS240816P00026000 | 2024-06-12 10:38AM EDT | 26.00 | 5.85 | 6.10 | 6.95 | 0.00 | - | 1 | 12 | 102.05% |
| SOXS240816P00027000 | 2024-06-13 12:40PM EDT | 27.00 | 7.10 | 6.90 | 8.70 | -0.12 | -1.66% | 4 | 115 | 117.19% |
| SOXS240816P00028000 | 2024-06-12 11:33AM EDT | 28.00 | 7.60 | 6.35 | 9.90 | 0.00 | - | 1 | 11 | 103.91% |
| SOXS240816P00029000 | 2024-06-14 11:50AM EDT | 29.00 | 8.25 | 7.90 | 10.40 | +3.45 | +71.87% | 3 | 11 | 110.74% |
| SOXS240816P00030000 | 2024-06-14 10:39AM EDT | 30.00 | 9.21 | 7.55 | 11.35 | -0.69 | -6.97% | 1 | 24 | 93.60% |
| SOXS240816P00031000 | 2024-06-12 10:36AM EDT | 31.00 | 10.23 | 9.20 | 12.45 | 0.00 | - | 2 | 26 | 111.43% |
| SOXS240816P00032000 | 2024-06-10 10:44AM EDT | 32.00 | 9.20 | 11.15 | 12.85 | 0.00 | - | 4 | 805 | 122.12% |
| SOXS240816P00033000 | 2024-05-14 3:59PM EDT | 33.00 | 6.53 | 10.65 | 14.45 | 0.00 | - | - | 2 | 111.57% |
| SOXS240816P00034000 | 2024-06-04 2:23PM EDT | 34.00 | 8.45 | 13.10 | 15.50 | 0.00 | - | 844 | 812 | 141.11% |
| SOXS240816P00035000 | 2024-06-12 9:45AM EDT | 35.00 | 13.74 | 12.80 | 16.25 | 0.00 | - | 10 | 18 | 119.14% |
| SOXS240816P00036000 | 2024-05-20 10:33AM EDT | 36.00 | 10.26 | 13.60 | 17.25 | 0.00 | - | 13 | 17 | 119.34% |
| SOXS240816P00037000 | 2024-05-16 12:33PM EDT | 37.00 | 10.90 | 14.80 | 18.50 | 0.00 | - | 3 | 7 | 131.54% |
| SOXS240816P00038000 | 2024-05-23 9:31AM EDT | 38.00 | 13.98 | 14.70 | 19.15 | 0.00 | - | 1 | 15 | 104.69% |
| SOXS240816P00039000 | 2024-05-17 1:27PM EDT | 39.00 | 11.75 | 15.65 | 20.15 | 0.00 | - | 6 | 9 | 106.54% |
| SOXS240816P00040000 | 2024-06-12 11:10AM EDT | 40.00 | 18.50 | 17.10 | 21.25 | 0.00 | - | 1 | 31 | 123.00% |
| SOXS240816P00041000 | 2024-05-13 1:06PM EDT | 41.00 | 11.40 | 17.45 | 21.65 | 0.00 | - | 6 | 11 | 88.48% |
| SOXS240816P00043000 | 2024-05-07 12:09PM EDT | 43.00 | 13.55 | 17.30 | 20.50 | 0.00 | - | 6 | 7 | 0.00% |
| SOXS240816P00044000 | 2024-05-10 12:32PM EDT | 44.00 | 13.55 | 18.40 | 21.65 | 0.00 | - | 1 | 2 | 0.00% |
| SOXS240816P00045000 | 2024-06-13 1:29PM EDT | 45.00 | 24.00 | 22.15 | 26.50 | 0.00 | - | 1 | 14 | 144.34% |
| SOXS240816P00046000 | 2024-05-03 9:36AM EDT | 46.00 | 14.00 | 17.65 | 21.60 | 0.00 | - | 1 | 4 | 0.00% |
| SOXS240816P00047000 | 2024-05-01 12:55PM EDT | 47.00 | 12.35 | 18.70 | 22.50 | 0.00 | - | - | 1 | 0.00% |
| SOXS240816P00048000 | 2024-05-17 2:01PM EDT | 48.00 | 19.50 | 24.70 | 28.90 | 0.00 | - | 2 | 2 | 124.71% |
| SOXS240816P00049000 | 2024-04-24 9:59AM EDT | 49.00 | 15.35 | 21.75 | 26.00 | 0.00 | - | - | 2 | 0.00% |
| SOXS240816P00050000 | 2024-06-07 1:41PM EDT | 50.00 | 25.10 | 26.70 | 30.95 | 0.00 | - | 1 | 808 | 130.86% |
| SOXS240816P00051000 | 2024-05-30 3:47PM EDT | 51.00 | 24.85 | 27.50 | 31.85 | 0.00 | - | 1 | 1 | 122.27% |
| SOXS240816P00052000 | 2024-04-24 1:20PM EDT | 52.00 | 16.70 | 24.65 | 29.00 | 0.00 | - | - | 3 | 0.00% |
| SOXS240816P00053000 | 2024-05-09 2:00PM EDT | 53.00 | 20.85 | 26.00 | 30.40 | 0.00 | - | 1 | 2 | 0.00% |
| SOXS240816P00058000 | 2024-04-23 11:51AM EDT | 58.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SOXS240816P00060000 | 2024-06-10 11:24AM EDT | 60.00 | 36.20 | 36.35 | 41.00 | 0.00 | - | 2 | 2 | 138.67% |
| SOXS240816P00070000 | 2024-05-31 2:07PM EDT | 70.00 | 41.50 | 46.30 | 51.00 | 0.00 | - | 12 | 13 | 151.56% |
© 2024 Yahoo. Tutti i diritti riservati.