Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.661,18 -1.157,16 (-1,87%)
Direxion Daily Semiconductor Bull 3X Shares (SOXL)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240705C00030000 | 2024-06-28 1:09PM EDT | 30.00 | 25.93 | 24.70 | 26.35 | +2.48 | +10.58% | 4 | 4 | 238.28% |
| SOXL240705C00035000 | 2024-06-28 12:47PM EDT | 35.00 | 20.47 | 19.25 | 20.80 | +1.19 | +6.17% | 5 | 21 | 226.76% |
| SOXL240705C00039000 | 2024-06-26 3:41PM EDT | 39.00 | 15.09 | 15.25 | 16.80 | 0.00 | - | 13 | 30 | 182.42% |
| SOXL240705C00040000 | 2024-06-28 1:54PM EDT | 40.00 | 15.98 | 14.45 | 15.70 | +1.51 | +10.44% | 17 | 39 | 161.33% |
| SOXL240705C00041000 | 2024-06-20 11:36AM EDT | 41.00 | 23.25 | 13.40 | 15.70 | 0.00 | - | 1 | 8 | 133.20% |
| SOXL240705C00042000 | 2024-06-28 2:42PM EDT | 42.00 | 13.68 | 12.55 | 14.35 | +1.68 | +14.00% | 12 | 20 | 107.81% |
| SOXL240705C00043000 | 2024-06-28 10:00AM EDT | 43.00 | 13.40 | 11.30 | 12.80 | +2.70 | +25.23% | 8 | 79 | 141.21% |
| SOXL240705C00044000 | 2024-06-27 2:42PM EDT | 44.00 | 10.06 | 11.25 | 11.75 | 0.00 | - | 1 | 28 | 100.39% |
| SOXL240705C00044500 | 2024-06-27 11:00AM EDT | 44.50 | 9.35 | 9.80 | 11.40 | 0.00 | - | 25 | 19 | 133.98% |
| SOXL240705C00045000 | 2024-06-28 2:30PM EDT | 45.00 | 10.73 | 9.35 | 10.70 | +1.12 | +11.65% | 29 | 106 | 113.28% |
| SOXL240705C00045500 | 2024-06-28 2:04PM EDT | 45.50 | 10.70 | 9.50 | 10.75 | +2.20 | +25.88% | 1 | 10 | 101.95% |
| SOXL240705C00046000 | 2024-06-28 12:51PM EDT | 46.00 | 9.50 | 8.50 | 9.85 | +1.60 | +20.25% | 5 | 91 | 115.33% |
| SOXL240705C00046500 | 2024-06-28 3:36PM EDT | 46.50 | 8.30 | 8.15 | 9.20 | +0.95 | +12.93% | 4 | 31 | 99.41% |
| SOXL240705C00047000 | 2024-06-28 9:52AM EDT | 47.00 | 9.99 | 7.70 | 8.75 | +3.24 | +48.00% | 4 | 20 | 98.54% |
| SOXL240705C00047500 | 2024-06-28 3:49PM EDT | 47.50 | 8.15 | 6.95 | 8.40 | +1.70 | +26.36% | 56 | 29 | 103.71% |
| SOXL240705C00048000 | 2024-06-28 3:59PM EDT | 48.00 | 7.70 | 6.80 | 7.70 | +1.10 | +16.67% | 1,435 | 50 | 85.55% |
| SOXL240705C00048500 | 2024-06-28 3:38PM EDT | 48.50 | 6.70 | 6.80 | 8.10 | +0.55 | +8.94% | 24 | 55 | 96.68% |
| SOXL240705C00049000 | 2024-06-28 3:49PM EDT | 49.00 | 6.75 | 6.30 | 6.75 | +0.96 | +16.58% | 252 | 192 | 62.89% |
| SOXL240705C00049500 | 2024-06-28 3:46PM EDT | 49.50 | 6.20 | 5.35 | 6.30 | +0.70 | +12.73% | 9 | 41 | 78.03% |
| SOXL240705C00050000 | 2024-06-28 3:56PM EDT | 50.00 | 5.78 | 4.75 | 5.85 | +1.33 | +29.89% | 459 | 322 | 75.98% |
| SOXL240705C00050500 | 2024-06-28 3:45PM EDT | 50.50 | 5.10 | 3.45 | 5.75 | +0.95 | +22.89% | 25 | 71 | 90.33% |
| SOXL240705C00051000 | 2024-06-28 3:44PM EDT | 51.00 | 4.80 | 4.25 | 5.00 | +1.10 | +29.73% | 33 | 137 | 53.42% |
| SOXL240705C00051500 | 2024-06-28 3:47PM EDT | 51.50 | 4.55 | 3.80 | 4.55 | +0.76 | +20.05% | 30 | 234 | 51.86% |
| SOXL240705C00052000 | 2024-06-28 3:33PM EDT | 52.00 | 3.90 | 4.00 | 4.80 | +0.56 | +16.77% | 232 | 512 | 79.20% |
| SOXL240705C00052500 | 2024-06-28 3:50PM EDT | 52.50 | 3.95 | 3.65 | 3.80 | +1.37 | +53.10% | 167 | 189 | 66.31% |
| SOXL240705C00053000 | 2024-06-28 3:35PM EDT | 53.00 | 2.75 | 2.99 | 3.45 | +0.25 | +10.00% | 376 | 379 | 60.16% |
| SOXL240705C00053500 | 2024-06-28 3:35PM EDT | 53.50 | 2.36 | 2.88 | 3.10 | +0.17 | +7.76% | 245 | 231 | 63.82% |
| SOXL240705C00054000 | 2024-06-28 3:55PM EDT | 54.00 | 2.87 | 2.45 | 2.84 | +0.85 | +42.08% | 1,297 | 706 | 62.50% |
| SOXL240705C00054500 | 2024-06-28 3:44PM EDT | 54.50 | 2.37 | 2.20 | 2.52 | +0.71 | +42.77% | 216 | 361 | 62.60% |
| SOXL240705C00055000 | 2024-06-28 3:59PM EDT | 55.00 | 2.11 | 2.11 | 2.20 | +0.46 | +27.88% | 3,698 | 2,051 | 64.65% |
| SOXL240705C00056000 | 2024-06-28 3:59PM EDT | 56.00 | 1.62 | 1.57 | 1.72 | +0.44 | +37.29% | 2,364 | 552 | 63.38% |
| SOXL240705C00057000 | 2024-06-28 3:59PM EDT | 57.00 | 1.25 | 1.23 | 1.37 | +0.27 | +27.55% | 3,397 | 1,300 | 64.94% |
| SOXL240705C00058000 | 2024-06-28 3:57PM EDT | 58.00 | 0.92 | 0.90 | 0.98 | +0.22 | +31.43% | 3,306 | 1,603 | 63.48% |
| SOXL240705C00059000 | 2024-06-28 3:59PM EDT | 59.00 | 0.73 | 0.58 | 0.70 | +0.26 | +55.32% | 2,794 | 839 | 61.47% |
| SOXL240705C00060000 | 2024-06-28 3:59PM EDT | 60.00 | 0.50 | 0.48 | 0.52 | +0.12 | +31.58% | 3,836 | 1,743 | 63.77% |
| SOXL240705C00061000 | 2024-06-28 3:57PM EDT | 61.00 | 0.40 | 0.33 | 0.40 | +0.11 | +37.93% | 1,194 | 553 | 64.45% |
| SOXL240705C00061500 | 2024-06-28 3:55PM EDT | 61.50 | 0.27 | 0.27 | 0.38 | -0.01 | -3.57% | 107 | 174 | 65.63% |
| SOXL240705C00062000 | 2024-06-28 3:59PM EDT | 62.00 | 0.28 | 0.17 | 0.28 | -0.02 | -6.67% | 1,204 | 345 | 62.40% |
| SOXL240705C00062500 | 2024-06-28 3:56PM EDT | 62.50 | 0.25 | 0.21 | 0.27 | +0.05 | +25.00% | 637 | 465 | 66.70% |
| SOXL240705C00063000 | 2024-06-28 3:59PM EDT | 63.00 | 0.21 | 0.19 | 0.29 | +0.02 | +10.53% | 545 | 550 | 69.82% |
| SOXL240705C00063500 | 2024-06-28 3:40PM EDT | 63.50 | 0.16 | 0.16 | 0.24 | -0.03 | -15.79% | 145 | 117 | 69.73% |
| SOXL240705C00064000 | 2024-06-28 3:54PM EDT | 64.00 | 0.16 | 0.13 | 0.18 | -0.01 | -5.88% | 588 | 337 | 68.56% |
| SOXL240705C00065000 | 2024-06-28 3:59PM EDT | 65.00 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 853 | 1,452 | 69.53% |
| SOXL240705C00066000 | 2024-06-28 3:37PM EDT | 66.00 | 0.08 | 0.00 | 0.16 | -0.02 | -20.00% | 187 | 172 | 69.92% |
| SOXL240705C00067000 | 2024-06-28 3:33PM EDT | 67.00 | 0.05 | 0.04 | 0.09 | -0.03 | -37.50% | 886 | 114 | 71.88% |
| SOXL240705C00068000 | 2024-06-28 3:06PM EDT | 68.00 | 0.07 | 0.04 | 0.08 | -0.01 | -12.50% | 76 | 219 | 75.78% |
| SOXL240705C00069000 | 2024-06-28 10:10AM EDT | 69.00 | 0.10 | 0.03 | 0.08 | +0.04 | +66.67% | 24 | 202 | 78.91% |
| SOXL240705C00070000 | 2024-06-28 1:40PM EDT | 70.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 251 | 594 | 79.30% |
| SOXL240705C00071000 | 2024-06-28 2:01PM EDT | 71.00 | 0.04 | 0.02 | 0.10 | -0.06 | -60.00% | 11 | 16 | 88.28% |
| SOXL240705C00072000 | 2024-06-26 3:41PM EDT | 72.00 | 0.10 | 0.02 | 0.28 | +0.02 | +25.00% | 1 | 158 | 108.01% |
| SOXL240705C00073000 | 2024-06-27 12:02PM EDT | 73.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 5 | 319 | 94.14% |
| SOXL240705C00074000 | 2024-06-24 9:45AM EDT | 74.00 | 0.14 | 0.01 | 0.04 | 0.00 | - | 1 | 165 | 89.06% |
| SOXL240705C00075000 | 2024-06-28 2:47PM EDT | 75.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 158 | 515 | 90.63% |
Opções de vendapara5 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240705P00030000 | 2024-06-28 11:23AM EDT | 30.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 14 | 1,298 | 171.88% |
| SOXL240705P00035000 | 2024-06-28 3:59PM EDT | 35.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 776 | 546 | 139.06% |
| SOXL240705P00039000 | 2024-06-28 2:34PM EDT | 39.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 19 | 187 | 121.88% |
| SOXL240705P00040000 | 2024-06-28 3:20PM EDT | 40.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 29 | 351 | 116.02% |
| SOXL240705P00041000 | 2024-06-28 9:53AM EDT | 41.00 | 0.04 | 0.03 | 0.25 | -0.03 | -42.86% | 16 | 219 | 125.39% |
| SOXL240705P00042000 | 2024-06-28 2:01PM EDT | 42.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 257 | 245 | 104.30% |
| SOXL240705P00043000 | 2024-06-28 3:42PM EDT | 43.00 | 0.09 | 0.07 | 0.08 | -0.02 | -18.18% | 331 | 553 | 96.88% |
| SOXL240705P00044000 | 2024-06-28 3:32PM EDT | 44.00 | 0.12 | 0.08 | 0.09 | -0.03 | -20.00% | 124 | 233 | 91.41% |
| SOXL240705P00044500 | 2024-06-28 3:52PM EDT | 44.50 | 0.10 | 0.04 | 0.11 | -0.05 | -33.33% | 104 | 84 | 85.55% |
| SOXL240705P00045000 | 2024-06-28 3:51PM EDT | 45.00 | 0.10 | 0.09 | 0.11 | -0.07 | -41.18% | 874 | 647 | 86.33% |
| SOXL240705P00045500 | 2024-06-28 3:59PM EDT | 45.50 | 0.12 | 0.11 | 0.12 | -0.06 | -33.33% | 52 | 161 | 84.77% |
| SOXL240705P00046000 | 2024-06-28 3:56PM EDT | 46.00 | 0.12 | 0.12 | 0.20 | -0.11 | -47.83% | 218 | 394 | 86.72% |
| SOXL240705P00046500 | 2024-06-28 3:25PM EDT | 46.50 | 0.16 | 0.13 | 0.15 | -0.07 | -30.43% | 135 | 1,101 | 80.08% |
| SOXL240705P00047000 | 2024-06-28 3:58PM EDT | 47.00 | 0.16 | 0.15 | 0.17 | -0.11 | -40.74% | 307 | 278 | 78.52% |
| SOXL240705P00047500 | 2024-06-28 3:54PM EDT | 47.50 | 0.18 | 0.18 | 0.19 | -0.19 | -51.35% | 1,285 | 203 | 76.95% |
| SOXL240705P00048000 | 2024-06-28 3:53PM EDT | 48.00 | 0.20 | 0.20 | 0.22 | -0.23 | -53.49% | 591 | 492 | 75.20% |
| SOXL240705P00048500 | 2024-06-28 3:57PM EDT | 48.50 | 0.25 | 0.23 | 0.28 | -0.24 | -48.98% | 1,273 | 120 | 74.71% |
| SOXL240705P00049000 | 2024-06-28 3:31PM EDT | 49.00 | 0.35 | 0.26 | 0.31 | -0.23 | -39.66% | 515 | 707 | 72.56% |
| SOXL240705P00049500 | 2024-06-28 3:53PM EDT | 49.50 | 0.32 | 0.31 | 0.37 | -0.40 | -55.56% | 219 | 453 | 71.88% |
| SOXL240705P00050000 | 2024-06-28 3:59PM EDT | 50.00 | 0.38 | 0.37 | 0.42 | -0.42 | -52.50% | 1,231 | 1,251 | 70.61% |
| SOXL240705P00050500 | 2024-06-28 3:35PM EDT | 50.50 | 0.58 | 0.43 | 0.51 | -0.20 | -25.64% | 152 | 202 | 69.92% |
| SOXL240705P00051000 | 2024-06-28 3:59PM EDT | 51.00 | 0.53 | 0.41 | 0.56 | -0.49 | -48.04% | 775 | 1,314 | 65.72% |
| SOXL240705P00051500 | 2024-06-28 3:58PM EDT | 51.50 | 0.60 | 0.60 | 0.67 | -0.43 | -41.75% | 507 | 195 | 67.77% |
| SOXL240705P00052000 | 2024-06-28 3:59PM EDT | 52.00 | 0.73 | 0.68 | 0.78 | -0.71 | -49.31% | 1,659 | 634 | 66.50% |
| SOXL240705P00052500 | 2024-06-28 3:59PM EDT | 52.50 | 0.83 | 0.76 | 1.30 | -0.78 | -48.45% | 379 | 139 | 72.75% |
| SOXL240705P00053000 | 2024-06-28 3:59PM EDT | 53.00 | 0.98 | 0.95 | 1.00 | -0.99 | -50.25% | 1,492 | 425 | 64.50% |
| SOXL240705P00053500 | 2024-06-28 3:57PM EDT | 53.50 | 1.07 | 1.09 | 1.23 | -0.68 | -38.86% | 401 | 257 | 64.89% |
| SOXL240705P00054000 | 2024-06-28 3:59PM EDT | 54.00 | 1.28 | 1.28 | 1.36 | -0.93 | -42.08% | 1,521 | 945 | 63.72% |
| SOXL240705P00054500 | 2024-06-28 3:57PM EDT | 54.50 | 1.56 | 1.47 | 1.61 | -1.00 | -39.06% | 860 | 223 | 63.97% |
| SOXL240705P00055000 | 2024-06-28 3:59PM EDT | 55.00 | 1.73 | 1.69 | 1.80 | -1.08 | -38.43% | 1,790 | 819 | 62.99% |
| SOXL240705P00056000 | 2024-06-28 3:58PM EDT | 56.00 | 2.13 | 2.18 | 2.38 | -1.41 | -39.83% | 1,655 | 870 | 63.18% |
| SOXL240705P00057000 | 2024-06-28 3:49PM EDT | 57.00 | 2.93 | 2.77 | 3.45 | -1.32 | -31.06% | 998 | 679 | 70.70% |
| SOXL240705P00058000 | 2024-06-28 3:52PM EDT | 58.00 | 3.54 | 3.45 | 3.70 | -1.44 | -28.92% | 1,042 | 518 | 63.28% |
| SOXL240705P00059000 | 2024-06-28 3:52PM EDT | 59.00 | 4.25 | 4.20 | 4.45 | -1.14 | -21.15% | 197 | 300 | 63.38% |
| SOXL240705P00060000 | 2024-06-28 3:51PM EDT | 60.00 | 5.01 | 5.00 | 5.85 | -0.99 | -16.50% | 186 | 302 | 76.47% |
| SOXL240705P00061000 | 2024-06-28 3:54PM EDT | 61.00 | 6.04 | 5.85 | 6.10 | -1.54 | -20.32% | 74 | 174 | 62.70% |
| SOXL240705P00061500 | 2024-06-28 10:07AM EDT | 61.50 | 5.75 | 5.40 | 6.80 | -1.72 | -23.03% | 3 | 115 | 83.30% |
| SOXL240705P00062000 | 2024-06-28 10:28AM EDT | 62.00 | 4.53 | 5.95 | 7.15 | -3.24 | -41.70% | 6 | 81 | 79.59% |
| SOXL240705P00062500 | 2024-06-28 2:26PM EDT | 62.50 | 7.10 | 7.05 | 7.55 | -1.52 | -17.63% | 9 | 32 | 60.35% |
| SOXL240705P00063000 | 2024-06-28 2:26PM EDT | 63.00 | 7.55 | 7.50 | 8.20 | -1.92 | -20.27% | 36 | 94 | 67.58% |
| SOXL240705P00063500 | 2024-06-28 10:24AM EDT | 63.50 | 5.80 | 8.10 | 8.75 | -3.32 | -36.40% | 2 | 16 | 76.17% |
| SOXL240705P00064000 | 2024-06-28 12:38PM EDT | 64.00 | 8.77 | 8.60 | 9.00 | -1.15 | -11.59% | 7 | 115 | 68.95% |
| SOXL240705P00065000 | 2024-06-28 10:17AM EDT | 65.00 | 7.40 | 9.55 | 9.95 | -3.60 | -32.73% | 8 | 46 | 69.14% |
| SOXL240705P00066000 | 2024-06-27 12:06PM EDT | 66.00 | 12.70 | 10.40 | 11.05 | 0.00 | - | 43 | 32 | 70.70% |
| SOXL240705P00067000 | 2024-06-24 9:47AM EDT | 67.00 | 11.55 | 11.00 | 13.50 | 0.00 | - | 1 | 26 | 118.95% |
| SOXL240705P00068000 | 2024-06-28 10:44AM EDT | 68.00 | 10.80 | 12.25 | 14.45 | -3.20 | -22.86% | 1 | 15 | 130.86% |
| SOXL240705P00069000 | 2024-06-20 12:22PM EDT | 69.00 | 8.50 | 12.90 | 15.45 | 0.00 | - | - | 1 | 126.37% |
| SOXL240705P00070000 | 2024-06-28 10:10AM EDT | 70.00 | 12.00 | 14.05 | 16.35 | -5.00 | -29.41% | 4 | 29 | 133.69% |
© 2024 Yahoo. Todos os direitos reservados.