Mercado abrirá em 8 h 9 min
BOVESPA
124.787,08 +69,01 (+0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.947,89 -936,08 (-1,77%) PETROLEO CRU
83,17 +0,36 (+0,43%) OURO
2.343,00 +9,60 (+0,41%) Bitcoin USD
60.736,67 -2.296,67 (-3,64%)
Direxion Daily Semiconductor Bull 3X Shares (SOXL)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240719C00025000 | 2024-06-20 9:48AM EDT | 25.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXL240719C00030000 | 2024-06-24 10:56AM EDT | 30.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SOXL240719C00033000 | 2024-07-02 11:22AM EDT | 33.00 | 22.35 | 0.00 | 0.00 | +1.85 | +9.02% | 2 | 0 | 0.00% |
| SOXL240719C00034000 | 2024-06-28 10:24AM EDT | 34.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOXL240719C00035000 | 2024-06-26 2:29PM EDT | 35.00 | 18.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SOXL240719C00036000 | 2024-07-01 10:55AM EDT | 36.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SOXL240719C00037000 | 2024-06-26 3:41PM EDT | 37.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SOXL240719C00038000 | 2024-07-01 11:08AM EDT | 38.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| SOXL240719C00039000 | 2024-06-28 3:36PM EDT | 39.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SOXL240719C00040000 | 2024-07-01 9:49AM EDT | 40.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SOXL240719C00041000 | 2024-07-01 2:18PM EDT | 41.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SOXL240719C00042000 | 2024-07-01 1:16PM EDT | 42.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| SOXL240719C00043000 | 2024-07-02 3:48PM EDT | 43.00 | 14.46 | 0.00 | 0.00 | +3.99 | +38.11% | 2 | 0 | 0.00% |
| SOXL240719C00044000 | 2024-07-02 2:48PM EDT | 44.00 | 13.60 | 0.00 | 0.00 | +2.10 | +18.26% | 1 | 0 | 0.00% |
| SOXL240719C00045000 | 2024-07-02 3:55PM EDT | 45.00 | 13.00 | 0.00 | 0.00 | +2.35 | +22.07% | 9 | 0 | 0.00% |
| SOXL240719C00046000 | 2024-07-02 2:44PM EDT | 46.00 | 11.70 | 0.00 | 0.00 | +2.15 | +22.51% | 77 | 0 | 0.00% |
| SOXL240719C00047000 | 2024-07-02 11:45AM EDT | 47.00 | 9.72 | 0.00 | 0.00 | +0.75 | +8.36% | 12 | 0 | 0.00% |
| SOXL240719C00048000 | 2024-07-02 3:44PM EDT | 48.00 | 10.20 | 0.00 | 0.00 | +1.70 | +20.00% | 5 | 0 | 0.00% |
| SOXL240719C00049000 | 2024-07-02 3:01PM EDT | 49.00 | 9.35 | 0.00 | 0.00 | +1.98 | +26.87% | 157 | 0 | 0.00% |
| SOXL240719C00050000 | 2024-07-02 3:52PM EDT | 50.00 | 8.40 | 0.00 | 0.00 | +1.95 | +30.23% | 152 | 0 | 0.00% |
| SOXL240719C00051000 | 2024-07-02 2:32PM EDT | 51.00 | 7.35 | 0.00 | 0.00 | +1.15 | +18.55% | 59 | 0 | 0.00% |
| SOXL240719C00052000 | 2024-07-02 3:55PM EDT | 52.00 | 7.05 | 0.00 | 0.00 | +1.50 | +27.03% | 28 | 0 | 0.00% |
| SOXL240719C00052500 | 2024-07-02 10:10AM EDT | 52.50 | 5.20 | 0.00 | 0.00 | +0.25 | +5.05% | 2 | 0 | 0.00% |
| SOXL240719C00053000 | 2024-07-02 3:44PM EDT | 53.00 | 6.22 | 0.00 | 0.00 | +1.67 | +36.70% | 20 | 0 | 0.00% |
| SOXL240719C00053500 | 2024-07-02 3:49PM EDT | 53.50 | 5.75 | 0.00 | 0.00 | +1.15 | +25.00% | 31 | 0 | 0.00% |
| SOXL240719C00054000 | 2024-07-02 3:55PM EDT | 54.00 | 5.70 | 0.00 | 0.00 | +1.31 | +29.84% | 53 | 0 | 0.00% |
| SOXL240719C00054500 | 2024-07-02 3:10PM EDT | 54.50 | 5.25 | 0.00 | 0.00 | +1.35 | +34.62% | 30 | 0 | 0.00% |
| SOXL240719C00055000 | 2024-07-02 3:58PM EDT | 55.00 | 5.10 | 0.00 | 0.00 | +1.25 | +32.47% | 1,128 | 0 | 0.00% |
| SOXL240719C00056000 | 2024-07-02 3:50PM EDT | 56.00 | 4.20 | 0.00 | 0.00 | +0.90 | +27.27% | 428 | 0 | 0.00% |
| SOXL240719C00057000 | 2024-07-02 3:58PM EDT | 57.00 | 4.00 | 0.00 | 0.00 | +1.24 | +44.93% | 456 | 0 | 0.00% |
| SOXL240719C00058000 | 2024-07-02 3:57PM EDT | 58.00 | 3.42 | 0.00 | 0.00 | +1.00 | +41.32% | 299 | 0 | 0.78% |
| SOXL240719C00059000 | 2024-07-02 3:59PM EDT | 59.00 | 3.08 | 0.00 | 0.00 | +0.98 | +46.67% | 79 | 0 | 3.13% |
| SOXL240719C00060000 | 2024-07-02 3:59PM EDT | 60.00 | 2.67 | 0.00 | 0.00 | +0.95 | +55.23% | 479 | 0 | 6.25% |
| SOXL240719C00061000 | 2024-07-02 3:59PM EDT | 61.00 | 2.30 | 0.00 | 0.00 | +0.90 | +64.29% | 288 | 0 | 6.25% |
| SOXL240719C00061500 | 2024-07-02 3:54PM EDT | 61.50 | 2.19 | 0.00 | 0.00 | +0.65 | +42.21% | 17 | 0 | 6.25% |
| SOXL240719C00062000 | 2024-07-02 3:58PM EDT | 62.00 | 1.97 | 0.00 | 0.00 | +0.57 | +40.71% | 100 | 0 | 6.25% |
| SOXL240719C00062500 | 2024-07-02 3:59PM EDT | 62.50 | 1.72 | 0.00 | 0.00 | +0.52 | +43.33% | 87 | 0 | 12.50% |
| SOXL240719C00063000 | 2024-07-02 3:57PM EDT | 63.00 | 1.58 | 0.00 | 0.00 | +0.32 | +25.40% | 79 | 0 | 12.50% |
| SOXL240719C00063500 | 2024-07-02 3:26PM EDT | 63.50 | 1.56 | 0.00 | 0.00 | +0.48 | +44.44% | 23 | 0 | 12.50% |
| SOXL240719C00064000 | 2024-07-02 3:03PM EDT | 64.00 | 1.41 | 0.00 | 0.00 | +0.39 | +38.24% | 64 | 0 | 12.50% |
| SOXL240719C00065000 | 2024-07-02 3:59PM EDT | 65.00 | 1.23 | 0.00 | 0.00 | +0.36 | +41.38% | 407 | 0 | 12.50% |
| SOXL240719C00066000 | 2024-07-02 3:59PM EDT | 66.00 | 1.07 | 0.00 | 0.00 | +0.40 | +59.70% | 86 | 0 | 12.50% |
| SOXL240719C00067000 | 2024-07-02 3:35PM EDT | 67.00 | 0.91 | 0.00 | 0.00 | +0.24 | +35.82% | 33 | 0 | 12.50% |
| SOXL240719C00068000 | 2024-07-02 3:55PM EDT | 68.00 | 0.78 | 0.00 | 0.00 | +0.22 | +39.29% | 60 | 0 | 25.00% |
| SOXL240719C00069000 | 2024-07-02 2:51PM EDT | 69.00 | 0.65 | 0.00 | 0.00 | +0.22 | +51.16% | 29 | 0 | 25.00% |
| SOXL240719C00070000 | 2024-07-02 3:54PM EDT | 70.00 | 0.54 | 0.00 | 0.00 | +0.18 | +50.00% | 243 | 0 | 25.00% |
| SOXL240719C00071000 | 2024-07-02 1:42PM EDT | 71.00 | 0.41 | 0.00 | 0.00 | +0.07 | +20.59% | 30 | 0 | 25.00% |
| SOXL240719C00072000 | 2024-07-02 2:55PM EDT | 72.00 | 0.41 | 0.00 | 0.00 | +0.11 | +36.67% | 33 | 0 | 25.00% |
| SOXL240719C00073000 | 2024-07-02 1:11PM EDT | 73.00 | 0.32 | 0.00 | 0.00 | -0.14 | -30.43% | 5 | 0 | 25.00% |
| SOXL240719C00074000 | 2024-07-02 12:17PM EDT | 74.00 | 0.24 | 0.00 | 0.00 | -0.38 | -61.29% | 8 | 0 | 25.00% |
| SOXL240719C00075000 | 2024-07-02 3:55PM EDT | 75.00 | 0.27 | 0.00 | 0.00 | +0.07 | +35.00% | 213 | 0 | 25.00% |
| SOXL240719C00080000 | 2024-07-02 3:58PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | +0.03 | +25.00% | 524 | 0 | 25.00% |
| SOXL240719C00085000 | 2024-07-01 3:28PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| SOXL240719C00090000 | 2024-07-02 9:54AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | +0.06 | +150.00% | 5 | 0 | 50.00% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240719P00025000 | 2024-07-01 1:37PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 50.00% |
| SOXL240719P00030000 | 2024-07-02 2:59PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | -0.04 | -50.00% | 63 | 0 | 50.00% |
| SOXL240719P00033000 | 2024-07-02 2:37PM EDT | 33.00 | 0.07 | 0.00 | 0.00 | -0.01 | -12.50% | 22 | 0 | 50.00% |
| SOXL240719P00034000 | 2024-07-02 1:56PM EDT | 34.00 | 0.08 | 0.00 | 0.00 | -0.02 | -20.00% | 29 | 0 | 50.00% |
| SOXL240719P00035000 | 2024-07-02 3:57PM EDT | 35.00 | 0.09 | 0.00 | 0.00 | -0.02 | -18.18% | 25 | 0 | 50.00% |
| SOXL240719P00036000 | 2024-06-28 10:34AM EDT | 36.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SOXL240719P00037000 | 2024-07-01 11:33AM EDT | 37.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SOXL240719P00038000 | 2024-07-01 11:55AM EDT | 38.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SOXL240719P00039000 | 2024-07-02 3:50PM EDT | 39.00 | 0.15 | 0.00 | 0.00 | -0.07 | -31.82% | 12 | 0 | 50.00% |
| SOXL240719P00040000 | 2024-07-02 3:49PM EDT | 40.00 | 0.18 | 0.00 | 0.00 | -0.06 | -25.00% | 144 | 0 | 50.00% |
| SOXL240719P00041000 | 2024-07-02 3:58PM EDT | 41.00 | 0.16 | 0.00 | 0.00 | -0.13 | -44.83% | 5 | 0 | 25.00% |
| SOXL240719P00042000 | 2024-07-02 3:15PM EDT | 42.00 | 0.26 | 0.00 | 0.00 | -0.06 | -18.75% | 19 | 0 | 25.00% |
| SOXL240719P00043000 | 2024-07-02 3:52PM EDT | 43.00 | 0.29 | 0.00 | 0.00 | -0.10 | -25.64% | 65 | 0 | 25.00% |
| SOXL240719P00044000 | 2024-07-02 3:52PM EDT | 44.00 | 0.34 | 0.00 | 0.00 | -0.19 | -35.85% | 28 | 0 | 25.00% |
| SOXL240719P00045000 | 2024-07-02 3:59PM EDT | 45.00 | 0.36 | 0.00 | 0.00 | -0.20 | -35.71% | 257 | 0 | 25.00% |
| SOXL240719P00046000 | 2024-07-02 3:58PM EDT | 46.00 | 0.43 | 0.00 | 0.00 | -0.31 | -41.89% | 44 | 0 | 25.00% |
| SOXL240719P00047000 | 2024-07-02 3:53PM EDT | 47.00 | 0.56 | 0.00 | 0.00 | -0.33 | -37.08% | 89 | 0 | 25.00% |
| SOXL240719P00048000 | 2024-07-02 3:50PM EDT | 48.00 | 0.73 | 0.00 | 0.00 | -0.45 | -38.14% | 85 | 0 | 25.00% |
| SOXL240719P00049000 | 2024-07-02 3:58PM EDT | 49.00 | 0.80 | 0.00 | 0.00 | -0.51 | -38.93% | 196 | 0 | 12.50% |
| SOXL240719P00050000 | 2024-07-02 3:59PM EDT | 50.00 | 0.96 | 0.00 | 0.00 | -0.53 | -35.57% | 599 | 0 | 12.50% |
| SOXL240719P00051000 | 2024-07-02 3:56PM EDT | 51.00 | 1.24 | 0.00 | 0.00 | -0.81 | -39.51% | 69 | 0 | 12.50% |
| SOXL240719P00052000 | 2024-07-02 3:59PM EDT | 52.00 | 1.44 | 0.00 | 0.00 | -0.98 | -40.50% | 187 | 0 | 12.50% |
| SOXL240719P00052500 | 2024-07-02 3:25PM EDT | 52.50 | 1.54 | 0.00 | 0.00 | -0.80 | -34.19% | 86 | 0 | 12.50% |
| SOXL240719P00053000 | 2024-07-02 3:52PM EDT | 53.00 | 1.77 | 0.00 | 0.00 | -0.78 | -30.59% | 173 | 0 | 12.50% |
| SOXL240719P00053500 | 2024-07-02 3:30PM EDT | 53.50 | 1.89 | 0.00 | 0.00 | -1.21 | -39.03% | 16 | 0 | 6.25% |
| SOXL240719P00054000 | 2024-07-02 3:50PM EDT | 54.00 | 2.16 | 0.00 | 0.00 | -0.70 | -24.48% | 76 | 0 | 6.25% |
| SOXL240719P00054500 | 2024-07-02 2:47PM EDT | 54.50 | 2.40 | 0.00 | 0.00 | -1.25 | -34.25% | 8 | 0 | 6.25% |
| SOXL240719P00055000 | 2024-07-02 3:52PM EDT | 55.00 | 2.50 | 0.00 | 0.00 | -0.80 | -24.24% | 284 | 0 | 6.25% |
| SOXL240719P00056000 | 2024-07-02 3:59PM EDT | 56.00 | 2.88 | 0.00 | 0.00 | -0.97 | -25.19% | 105 | 0 | 3.13% |
| SOXL240719P00057000 | 2024-07-02 3:57PM EDT | 57.00 | 3.25 | 0.00 | 0.00 | -1.15 | -26.14% | 305 | 0 | 1.56% |
| SOXL240719P00058000 | 2024-07-02 3:02PM EDT | 58.00 | 3.88 | 0.00 | 0.00 | -1.22 | -23.92% | 105 | 0 | 0.00% |
| SOXL240719P00059000 | 2024-07-02 3:59PM EDT | 59.00 | 4.25 | 0.00 | 0.00 | -2.05 | -32.54% | 46 | 0 | 0.00% |
| SOXL240719P00060000 | 2024-07-02 3:59PM EDT | 60.00 | 4.88 | 0.00 | 0.00 | -1.89 | -27.92% | 113 | 0 | 0.00% |
| SOXL240719P00061000 | 2024-07-02 2:48PM EDT | 61.00 | 5.90 | 0.00 | 0.00 | -1.55 | -20.81% | 52 | 0 | 0.00% |
| SOXL240719P00061500 | 2024-07-01 11:29AM EDT | 61.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SOXL240719P00062000 | 2024-07-02 2:56PM EDT | 62.00 | 6.38 | 0.00 | 0.00 | -2.04 | -24.23% | 69 | 0 | 0.00% |
| SOXL240719P00062500 | 2024-07-02 10:46AM EDT | 62.50 | 8.20 | 0.00 | 0.00 | -0.30 | -3.53% | 5 | 0 | 0.00% |
| SOXL240719P00063000 | 2024-07-02 10:24AM EDT | 63.00 | 9.15 | 0.00 | 0.00 | +0.05 | +0.55% | 1 | 0 | 0.00% |
| SOXL240719P00063500 | 2024-07-02 11:39AM EDT | 63.50 | 8.40 | 0.00 | 0.00 | -1.00 | -10.64% | 3 | 0 | 0.00% |
| SOXL240719P00064000 | 2024-06-28 10:34AM EDT | 64.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SOXL240719P00065000 | 2024-07-02 12:06PM EDT | 65.00 | 10.22 | 0.00 | 0.00 | -0.08 | -0.78% | 3 | 0 | 0.00% |
| SOXL240719P00066000 | 2024-07-02 10:53AM EDT | 66.00 | 11.55 | 0.00 | 0.00 | +0.10 | +0.87% | 1 | 0 | 0.00% |
| SOXL240719P00067000 | 2024-06-27 3:45PM EDT | 67.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SOXL240719P00068000 | 2024-07-02 10:54AM EDT | 68.00 | 12.80 | 0.00 | 0.00 | +0.05 | +0.39% | 4 | 0 | 0.00% |
| SOXL240719P00069000 | 2024-06-28 1:39PM EDT | 69.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXL240719P00070000 | 2024-06-25 1:18PM EDT | 70.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SOXL240719P00071000 | 2024-06-28 9:51AM EDT | 71.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SOXL240719P00073000 | 2024-06-24 12:29PM EDT | 73.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXL240719P00075000 | 2024-06-24 11:37AM EDT | 75.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXL240719P00080000 | 2024-06-20 12:33PM EDT | 80.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.