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
61.886,95 +141,89 (+0,23%)
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'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS241115C00003000 | 2024-04-12 3:41PM EDT | 3.00 | 1.15 | 1.12 | 1.21 | +0.10 | +9.52% | 1 | 19 | 0.00% |
| SOXS241115C00004000 | 2024-04-12 2:40PM EDT | 4.00 | 0.85 | 0.79 | 0.87 | +0.20 | +30.77% | 80 | 214 | 0.00% |
| SOXS241115C00005000 | 2024-04-12 1:37PM EDT | 5.00 | 0.63 | 0.58 | 0.69 | +0.06 | +10.53% | 120 | 381 | 0.00% |
| SOXS241115C00006000 | 2024-04-12 3:32PM EDT | 6.00 | 0.48 | 0.46 | 0.54 | +0.04 | +9.09% | 52 | 486 | 0.00% |
| SOXS241115C00007000 | 2024-04-05 1:06PM EDT | 7.00 | 0.32 | 0.00 | 0.43 | 0.00 | - | 6 | 20 | 0.00% |
| SOXS241115C00015000 | 2024-06-13 2:06PM EDT | 15.00 | 8.46 | 6.10 | 9.85 | 0.00 | - | 11 | 10 | 81.69% |
| SOXS241115C00020000 | 2024-05-20 10:00AM EDT | 20.00 | 10.81 | 3.30 | 7.20 | 0.00 | - | 1 | 3 | 82.72% |
| SOXS241115C00021000 | 2024-06-14 9:58AM EDT | 21.00 | 5.00 | 3.05 | 6.80 | -0.15 | -2.91% | 3 | 3 | 84.77% |
| SOXS241115C00022000 | 2024-06-14 10:07AM EDT | 22.00 | 5.15 | 4.00 | 5.75 | +0.95 | +22.62% | 21 | 5 | 91.16% |
| SOXS241115C00024000 | 2024-06-10 10:08AM EDT | 24.00 | 6.87 | 2.36 | 5.70 | 0.00 | - | - | 1 | 88.38% |
| SOXS241115C00025000 | 2024-06-13 3:55PM EDT | 25.00 | 3.75 | 3.20 | 4.00 | +0.30 | +8.70% | 1 | 366 | 86.18% |
| SOXS241115C00026000 | 2024-06-11 2:02PM EDT | 26.00 | 5.43 | 2.85 | 4.80 | 0.00 | - | 1 | 12 | 95.26% |
| SOXS241115C00027000 | 2024-05-31 11:54AM EDT | 27.00 | 7.50 | 1.77 | 4.60 | 0.00 | - | 1 | 2 | 88.48% |
| SOXS241115C00028000 | 2024-06-13 11:40AM EDT | 28.00 | 2.86 | 1.63 | 4.45 | 0.00 | - | 1 | 11 | 90.19% |
| SOXS241115C00029000 | 2024-06-07 12:03PM EDT | 29.00 | 5.32 | 2.30 | 4.25 | 0.00 | - | 2 | 59 | 98.51% |
| SOXS241115C00030000 | 2024-06-13 11:40AM EDT | 30.00 | 2.45 | 2.38 | 3.40 | 0.00 | - | 5 | 23 | 95.31% |
| SOXS241115C00031000 | 2024-06-07 12:03PM EDT | 31.00 | 4.63 | 2.00 | 4.00 | 0.00 | - | 2 | 58 | 100.93% |
| SOXS241115C00032000 | 2024-05-31 12:58PM EDT | 32.00 | 6.30 | 2.00 | 3.85 | 0.00 | - | 3 | 4 | 102.93% |
| SOXS241115C00033000 | 2024-05-17 2:01PM EDT | 33.00 | 6.50 | 1.00 | 3.75 | 0.00 | - | 1 | 2 | 95.78% |
| SOXS241115C00034000 | 2024-06-10 3:42PM EDT | 34.00 | 4.05 | 1.00 | 3.65 | 0.00 | - | 1 | 3 | 97.80% |
| SOXS241115C00035000 | 2024-06-14 3:42PM EDT | 35.00 | 2.20 | 0.60 | 3.55 | -2.70 | -55.10% | 2 | 3 | 95.75% |
| SOXS241115C00036000 | 2024-05-22 2:51PM EDT | 36.00 | 4.65 | 1.60 | 3.45 | 0.00 | - | 1 | 1 | 107.30% |
| SOXS241115C00037000 | 2024-06-04 2:46PM EDT | 37.00 | 3.99 | 0.60 | 3.40 | 0.00 | - | 1 | 1 | 99.51% |
| SOXS241115C00038000 | 2024-05-22 3:08PM EDT | 38.00 | 4.45 | 0.88 | 3.30 | 0.00 | - | 1 | 4 | 103.83% |
| SOXS241115C00039000 | 2024-05-15 9:40AM EDT | 39.00 | 5.27 | 0.83 | 4.20 | 0.00 | - | 1 | 2 | 114.70% |
| SOXS241115C00040000 | 2024-06-13 9:45AM EDT | 40.00 | 2.20 | 0.74 | 3.20 | 0.00 | - | 2 | 232 | 106.06% |
| SOXS241115C00042000 | 2024-06-10 11:59AM EDT | 42.00 | 2.30 | 0.00 | 3.70 | 0.00 | - | 1 | 9 | 107.81% |
| SOXS241115C00043000 | 2024-05-28 1:56PM EDT | 43.00 | 2.40 | 0.63 | 3.60 | 0.00 | - | 3 | 42 | 115.48% |
| SOXS241115C00044000 | 2024-05-23 10:11AM EDT | 44.00 | 2.38 | 0.60 | 3.55 | 0.00 | - | 1 | 31 | 116.65% |
| SOXS241115C00045000 | 2024-05-29 1:37PM EDT | 45.00 | 2.30 | 0.57 | 2.30 | 0.00 | - | 1 | 8 | 104.35% |
| SOXS241115C00046000 | 2024-05-22 1:17PM EDT | 46.00 | 3.49 | 0.54 | 3.45 | 0.00 | - | - | 1 | 118.75% |
| SOXS241115C00047000 | 2024-06-07 2:51PM EDT | 47.00 | 2.20 | 0.52 | 3.40 | 0.00 | - | 16 | 16 | 119.80% |
| SOXS241115C00050000 | 2024-06-14 1:05PM EDT | 50.00 | 1.06 | 0.45 | 2.10 | -0.17 | -13.82% | 20 | 14 | 108.89% |
| SOXS241115C00051000 | 2024-05-16 10:56AM EDT | 51.00 | 2.73 | 0.43 | 3.25 | 0.00 | - | - | 1 | 123.88% |
| SOXS241115C00060000 | 2024-06-14 1:04PM EDT | 60.00 | 0.86 | 0.33 | 2.25 | -0.14 | -14.00% | 1 | 19 | 123.10% |
| SOXS241115C00070000 | 2024-06-11 12:46PM EDT | 70.00 | 0.91 | 0.23 | 1.00 | 0.00 | - | 14 | 1,048 | 112.79% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS241115P00002000 | 2024-03-25 10:16AM EDT | 2.00 | 0.20 | 0.19 | 0.80 | -0.05 | -20.00% | 1 | 5 | 299.61% |
| SOXS241115P00003000 | 2024-04-12 11:10AM EDT | 3.00 | 0.69 | 0.63 | 0.69 | -0.10 | -12.66% | 5 | 14 | 263.28% |
| SOXS241115P00004000 | 2024-03-20 10:18AM EDT | 4.00 | 1.56 | 1.13 | 1.35 | 0.00 | - | - | 1 | 279.49% |
| SOXS241115P00005000 | 2024-03-21 2:25PM EDT | 5.00 | 2.56 | 1.52 | 2.13 | 0.00 | - | - | 4 | 284.96% |
| SOXS241115P00006000 | 2024-04-01 11:50AM EDT | 6.00 | 3.23 | 2.93 | 3.05 | 0.00 | - | - | 1 | 325.59% |
| SOXS241115P00007000 | 2024-04-10 1:56PM EDT | 7.00 | 3.85 | 3.10 | 3.90 | +3.85 | - | - | 1 | 314.65% |
| SOXS241115P00015000 | 2024-06-12 9:35AM EDT | 15.00 | 1.65 | 0.05 | 3.15 | 0.00 | - | 1 | 2 | 88.53% |
| SOXS241115P00017000 | 2024-06-14 10:00AM EDT | 17.00 | 2.60 | 1.00 | 3.90 | -0.45 | -14.75% | 1 | 2 | 89.45% |
| SOXS241115P00020000 | 2024-06-14 2:15PM EDT | 20.00 | 4.15 | 3.50 | 4.15 | +0.04 | +0.97% | 9 | 11 | 86.57% |
| SOXS241115P00021000 | 2024-06-12 3:38PM EDT | 21.00 | 4.40 | 3.75 | 6.10 | 0.00 | - | - | 3 | 96.58% |
| SOXS241115P00022000 | 2024-06-12 3:28PM EDT | 22.00 | 4.83 | 4.45 | 7.15 | 0.00 | - | - | 3 | 101.37% |
| SOXS241115P00023000 | 2024-06-14 9:35AM EDT | 23.00 | 6.00 | 5.20 | 7.00 | -0.55 | -8.40% | 2 | 7 | 94.92% |
| SOXS241115P00024000 | 2024-06-13 1:11PM EDT | 24.00 | 7.09 | 5.60 | 8.30 | +0.42 | +6.30% | 1 | 3 | 98.14% |
| SOXS241115P00025000 | 2024-06-13 11:41AM EDT | 25.00 | 7.80 | 6.10 | 9.05 | 0.00 | - | 1 | 12 | 96.88% |
| SOXS241115P00026000 | 2024-05-23 1:20PM EDT | 26.00 | 5.49 | 7.05 | 9.85 | 0.00 | - | 2 | 3 | 99.68% |
| SOXS241115P00027000 | 2024-05-16 3:47PM EDT | 27.00 | 6.10 | 7.20 | 10.85 | 0.00 | - | 1 | 4 | 96.75% |
| SOXS241115P00028000 | 2024-06-12 3:23PM EDT | 28.00 | 9.25 | 8.40 | 11.95 | 0.00 | - | 2 | 3 | 103.81% |
| SOXS241115P00029000 | 2024-06-12 10:20AM EDT | 29.00 | 10.53 | 9.30 | 12.45 | 0.00 | - | 1 | 4 | 102.52% |
| SOXS241115P00030000 | 2024-06-14 12:39PM EDT | 30.00 | 11.00 | 10.45 | 12.00 | -0.25 | -2.22% | 2 | 818 | 94.51% |
| SOXS241115P00032000 | 2024-06-06 10:38AM EDT | 32.00 | 11.07 | 11.20 | 15.50 | 0.00 | - | - | 2 | 103.78% |
| SOXS241115P00035000 | 2024-06-13 9:34AM EDT | 35.00 | 15.60 | 13.95 | 17.70 | 0.00 | - | 1 | 5 | 103.03% |
| SOXS241115P00036000 | 2024-06-07 2:14PM EDT | 36.00 | 14.10 | 15.35 | 18.50 | 0.00 | - | 1 | 2 | 107.72% |
| SOXS241115P00037000 | 2024-06-10 9:44AM EDT | 37.00 | 15.25 | 16.25 | 19.90 | 0.00 | - | - | 1 | 113.23% |
| SOXS241115P00038000 | 2024-04-18 1:37PM EDT | 38.00 | 9.01 | 12.00 | 15.45 | 0.00 | - | - | 7 | 0.00% |
| SOXS241115P00039000 | 2024-05-23 11:59AM EDT | 39.00 | 15.99 | 17.55 | 21.20 | 0.00 | - | 1 | 321 | 104.30% |
| SOXS241115P00040000 | 2024-04-23 9:30AM EDT | 40.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SOXS241115P00041000 | 2024-04-29 11:40AM EDT | 41.00 | 13.80 | 15.90 | 20.00 | 0.00 | - | - | 1 | 75.00% |
| SOXS241115P00042000 | 2024-05-15 10:28AM EDT | 42.00 | 16.35 | 19.85 | 24.50 | 0.00 | - | 46 | 5 | 106.69% |
| SOXS241115P00043000 | 2024-05-06 12:22PM EDT | 43.00 | 15.60 | 19.45 | 22.55 | 0.00 | - | 1 | 0 | 94.19% |
| SOXS241115P00044000 | 2024-05-15 10:28AM EDT | 44.00 | 17.90 | 21.65 | 26.30 | 0.00 | - | 19 | 0 | 106.20% |
| SOXS241115P00045000 | 2024-06-13 1:24PM EDT | 45.00 | 24.50 | 23.05 | 26.70 | 0.00 | - | 2 | 16 | 105.81% |
| SOXS241115P00070000 | 2024-05-31 2:02PM EDT | 70.00 | 41.00 | 48.25 | 51.50 | 0.00 | - | 20 | 22 | 139.75% |
© 2024 Yahoo. Tutti i diritti riservati.