Mercado abrirá em 7 h 19 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
2.342,60 +9,20 (+0,39%) Bitcoin USD
60.854,41 -2.102,48 (-3,34%)
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 comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240726C00030000 | 2024-06-13 3:16PM EDT | 30.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SOXL240726C00035000 | 2024-07-02 10:05AM EDT | 35.00 | 21.20 | 0.00 | 0.00 | +0.13 | +0.62% | 2 | 0 | 0.00% |
| SOXL240726C00040000 | 2024-07-02 3:36PM EDT | 40.00 | 17.74 | 0.00 | 0.00 | +2.74 | +18.27% | 1 | 0 | 0.00% |
| SOXL240726C00041000 | 2024-06-24 3:37PM EDT | 41.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SOXL240726C00042000 | 2024-07-01 11:08AM EDT | 42.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXL240726C00043000 | 2024-06-28 9:50AM EDT | 43.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SOXL240726C00044000 | 2024-07-02 12:21PM EDT | 44.00 | 12.45 | 0.00 | 0.00 | +1.65 | +15.28% | 5 | 0 | 0.00% |
| SOXL240726C00045000 | 2024-07-02 12:23PM EDT | 45.00 | 11.59 | 0.00 | 0.00 | +0.09 | +0.78% | 3 | 0 | 0.00% |
| SOXL240726C00046000 | 2024-07-02 11:43AM EDT | 46.00 | 11.25 | 0.00 | 0.00 | +1.13 | +11.17% | 22 | 0 | 0.00% |
| SOXL240726C00046500 | 2024-07-02 1:10PM EDT | 46.50 | 11.15 | 0.00 | 0.00 | +0.69 | +6.60% | 7 | 0 | 0.00% |
| SOXL240726C00047000 | 2024-07-02 11:02AM EDT | 47.00 | 10.30 | 0.00 | 0.00 | +1.80 | +21.18% | 7 | 0 | 0.00% |
| SOXL240726C00047500 | 2024-07-02 12:10PM EDT | 47.50 | 9.50 | 0.00 | 0.00 | +0.25 | +2.70% | 1 | 0 | 0.00% |
| SOXL240726C00048000 | 2024-07-01 1:22PM EDT | 48.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| SOXL240726C00048500 | 2024-07-01 10:50AM EDT | 48.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SOXL240726C00049000 | 2024-07-02 10:18AM EDT | 49.00 | 8.41 | 0.00 | 0.00 | -0.59 | -6.56% | 1 | 0 | 0.00% |
| SOXL240726C00049500 | 2024-07-02 2:35PM EDT | 49.50 | 9.05 | 0.00 | 0.00 | +1.30 | +16.77% | 5 | 0 | 0.00% |
| SOXL240726C00050000 | 2024-07-02 3:22PM EDT | 50.00 | 9.00 | 0.00 | 0.00 | +1.95 | +27.66% | 10 | 0 | 0.00% |
| SOXL240726C00050500 | 2024-07-02 1:12PM EDT | 50.50 | 8.15 | 0.00 | 0.00 | +1.25 | +18.12% | 37 | 0 | 0.00% |
| SOXL240726C00051000 | 2024-07-02 3:05PM EDT | 51.00 | 8.29 | 0.00 | 0.00 | +1.59 | +23.73% | 9 | 0 | 0.00% |
| SOXL240726C00051500 | 2024-07-02 2:55PM EDT | 51.50 | 8.00 | 0.00 | 0.00 | +1.30 | +19.40% | 5 | 0 | 0.00% |
| SOXL240726C00052000 | 2024-07-01 1:03PM EDT | 52.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SOXL240726C00052500 | 2024-07-02 11:37AM EDT | 52.50 | 6.50 | 0.00 | 0.00 | +0.80 | +14.04% | 1 | 0 | 0.00% |
| SOXL240726C00053000 | 2024-07-02 3:58PM EDT | 53.00 | 6.80 | 0.00 | 0.00 | +1.31 | +23.86% | 71 | 0 | 0.00% |
| SOXL240726C00053500 | 2024-07-02 10:22AM EDT | 53.50 | 5.24 | 0.00 | 0.00 | +0.14 | +2.75% | 5 | 0 | 0.00% |
| SOXL240726C00054000 | 2024-07-02 3:59PM EDT | 54.00 | 6.46 | 0.00 | 0.00 | +1.26 | +24.23% | 16 | 0 | 0.00% |
| SOXL240726C00054500 | 2024-07-02 3:56PM EDT | 54.50 | 6.10 | 0.00 | 0.00 | +1.35 | +28.42% | 91 | 0 | 0.00% |
| SOXL240726C00055000 | 2024-07-02 3:54PM EDT | 55.00 | 5.80 | 0.00 | 0.00 | +1.40 | +31.82% | 174 | 0 | 0.00% |
| SOXL240726C00055500 | 2024-07-02 1:38PM EDT | 55.50 | 4.80 | 0.00 | 0.00 | +0.45 | +10.34% | 9 | 0 | 0.00% |
| SOXL240726C00056000 | 2024-07-02 2:53PM EDT | 56.00 | 5.20 | 0.00 | 0.00 | +0.94 | +22.07% | 105 | 0 | 0.00% |
| SOXL240726C00056500 | 2024-07-02 3:29PM EDT | 56.50 | 4.95 | 0.00 | 0.00 | +1.10 | +28.57% | 136 | 0 | 0.00% |
| SOXL240726C00057000 | 2024-07-02 2:52PM EDT | 57.00 | 4.60 | 0.00 | 0.00 | +0.90 | +24.32% | 42 | 0 | 0.00% |
| SOXL240726C00057500 | 2024-07-02 2:53PM EDT | 57.50 | 4.45 | 0.00 | 0.00 | +1.05 | +30.88% | 10 | 0 | 0.00% |
| SOXL240726C00058000 | 2024-07-02 3:58PM EDT | 58.00 | 4.35 | 0.00 | 0.00 | +0.95 | +27.94% | 39 | 0 | 0.78% |
| SOXL240726C00058500 | 2024-07-02 3:15PM EDT | 58.50 | 3.95 | 0.00 | 0.00 | -0.34 | -7.93% | 9 | 0 | 1.56% |
| SOXL240726C00059000 | 2024-07-02 2:45PM EDT | 59.00 | 3.66 | 0.00 | 0.00 | +0.67 | +22.41% | 1 | 0 | 3.13% |
| SOXL240726C00060000 | 2024-07-02 3:13PM EDT | 60.00 | 3.31 | 0.00 | 0.00 | +0.86 | +35.10% | 134 | 0 | 3.13% |
| SOXL240726C00061000 | 2024-07-02 3:54PM EDT | 61.00 | 3.05 | 0.00 | 0.00 | +0.61 | +25.00% | 11 | 0 | 6.25% |
| SOXL240726C00061500 | 2024-07-02 9:45AM EDT | 61.50 | 2.70 | 0.00 | 0.00 | +0.70 | +35.00% | 17 | 0 | 6.25% |
| SOXL240726C00062000 | 2024-07-02 3:51PM EDT | 62.00 | 2.55 | 0.00 | 0.00 | +0.40 | +18.60% | 13 | 0 | 6.25% |
| SOXL240726C00062500 | 2024-07-02 3:53PM EDT | 62.50 | 2.50 | 0.00 | 0.00 | +0.64 | +34.41% | 106 | 0 | 6.25% |
| SOXL240726C00063000 | 2024-07-02 2:47PM EDT | 63.00 | 2.39 | 0.00 | 0.00 | +0.75 | +45.73% | 14 | 0 | 6.25% |
| SOXL240726C00063500 | 2024-07-02 9:42AM EDT | 63.50 | 2.10 | 0.00 | 0.00 | +0.03 | +1.45% | 2 | 0 | 12.50% |
| SOXL240726C00064000 | 2024-07-02 3:59PM EDT | 64.00 | 2.20 | 0.00 | 0.00 | +0.57 | +34.97% | 13 | 0 | 12.50% |
| SOXL240726C00065000 | 2024-07-02 3:17PM EDT | 65.00 | 1.80 | 0.00 | 0.00 | +0.35 | +24.14% | 137 | 0 | 12.50% |
| SOXL240726C00066000 | 2024-07-02 3:58PM EDT | 66.00 | 1.70 | 0.00 | 0.00 | +0.44 | +34.92% | 24 | 0 | 12.50% |
| SOXL240726C00067000 | 2024-07-02 3:13PM EDT | 67.00 | 1.45 | 0.00 | 0.00 | +0.48 | +49.48% | 54 | 0 | 12.50% |
| SOXL240726C00068000 | 2024-07-02 3:37PM EDT | 68.00 | 1.33 | 0.00 | 0.00 | +0.38 | +40.00% | 5 | 0 | 12.50% |
| SOXL240726C00069000 | 2024-06-28 2:35PM EDT | 69.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SOXL240726C00070000 | 2024-07-02 3:29PM EDT | 70.00 | 0.98 | 0.00 | 0.00 | +0.21 | +27.27% | 69 | 0 | 12.50% |
| SOXL240726C00071000 | 2024-07-02 2:20PM EDT | 71.00 | 0.82 | 0.00 | 0.00 | -0.30 | -26.79% | 2 | 0 | 25.00% |
| SOXL240726C00072000 | 2024-06-28 11:16AM EDT | 72.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| SOXL240726C00073000 | 2024-07-02 3:56PM EDT | 73.00 | 0.70 | 0.00 | 0.00 | +0.07 | +11.11% | 11 | 0 | 25.00% |
| SOXL240726C00074000 | 2024-07-02 12:00PM EDT | 74.00 | 0.47 | 0.00 | 0.00 | -0.53 | -53.00% | 11 | 0 | 25.00% |
| SOXL240726C00075000 | 2024-07-02 1:10PM EDT | 75.00 | 0.48 | 0.00 | 0.00 | +0.05 | +11.63% | 16 | 0 | 25.00% |
| SOXL240726C00080000 | 2024-07-02 3:54PM EDT | 80.00 | 0.26 | 0.00 | 0.00 | -0.01 | -3.70% | 612 | 0 | 25.00% |
| SOXL240726C00085000 | 2024-07-02 12:21PM EDT | 85.00 | 0.13 | 0.00 | 0.00 | -0.05 | -27.78% | 3 | 0 | 25.00% |
| SOXL240726C00090000 | 2024-07-02 2:21PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | -0.10 | -50.00% | 2 | 0 | 50.00% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240726P00030000 | 2024-07-02 11:57AM EDT | 30.00 | 0.08 | 0.00 | 0.00 | -0.04 | -33.33% | 5 | 0 | 50.00% |
| SOXL240726P00035000 | 2024-07-02 1:10PM EDT | 35.00 | 0.17 | 0.00 | 0.00 | -0.03 | -15.00% | 1 | 0 | 50.00% |
| SOXL240726P00040000 | 2024-07-02 1:26PM EDT | 40.00 | 0.34 | 0.00 | 0.00 | -0.08 | -19.05% | 13 | 0 | 25.00% |
| SOXL240726P00041000 | 2024-07-02 3:34PM EDT | 41.00 | 0.35 | 0.00 | 0.00 | -0.20 | -36.36% | 38 | 0 | 25.00% |
| SOXL240726P00042000 | 2024-07-02 3:40PM EDT | 42.00 | 0.40 | 0.00 | 0.00 | -0.28 | -41.18% | 22 | 0 | 25.00% |
| SOXL240726P00043000 | 2024-07-02 3:47PM EDT | 43.00 | 0.48 | 0.00 | 0.00 | -0.23 | -32.39% | 70 | 0 | 25.00% |
| SOXL240726P00044000 | 2024-07-02 1:45PM EDT | 44.00 | 0.67 | 0.00 | 0.00 | -0.17 | -20.24% | 5 | 0 | 25.00% |
| SOXL240726P00045000 | 2024-07-02 3:58PM EDT | 45.00 | 0.64 | 0.00 | 0.00 | -0.27 | -29.67% | 79 | 0 | 25.00% |
| SOXL240726P00046000 | 2024-07-02 3:59PM EDT | 46.00 | 0.75 | 0.00 | 0.00 | -0.46 | -38.02% | 42 | 0 | 25.00% |
| SOXL240726P00046500 | 2024-07-02 3:29PM EDT | 46.50 | 0.85 | 0.00 | 0.00 | -0.57 | -40.14% | 53 | 0 | 25.00% |
| SOXL240726P00047000 | 2024-07-02 2:18PM EDT | 47.00 | 1.01 | 0.00 | 0.00 | -0.49 | -32.67% | 28 | 0 | 25.00% |
| SOXL240726P00047500 | 2024-07-02 3:06PM EDT | 47.50 | 1.02 | 0.00 | 0.00 | -0.46 | -31.08% | 17 | 0 | 12.50% |
| SOXL240726P00048000 | 2024-07-02 3:50PM EDT | 48.00 | 1.45 | 0.00 | 0.00 | -0.18 | -11.04% | 32 | 0 | 12.50% |
| SOXL240726P00048500 | 2024-07-02 12:07PM EDT | 48.50 | 1.57 | 0.00 | 0.00 | -0.03 | -1.87% | 4 | 0 | 12.50% |
| SOXL240726P00049000 | 2024-07-02 3:51PM EDT | 49.00 | 1.33 | 0.00 | 0.00 | -0.67 | -33.50% | 58 | 0 | 12.50% |
| SOXL240726P00049500 | 2024-07-02 3:13PM EDT | 49.50 | 1.39 | 0.00 | 0.00 | -0.75 | -35.05% | 4 | 0 | 12.50% |
| SOXL240726P00050000 | 2024-07-02 3:39PM EDT | 50.00 | 1.51 | 0.00 | 0.00 | -0.77 | -33.77% | 37 | 0 | 12.50% |
| SOXL240726P00050500 | 2024-07-02 11:52AM EDT | 50.50 | 2.04 | 0.00 | 0.00 | -1.09 | -34.82% | 3 | 0 | 12.50% |
| SOXL240726P00051000 | 2024-07-02 1:54PM EDT | 51.00 | 2.02 | 0.00 | 0.00 | -0.74 | -26.81% | 11 | 0 | 12.50% |
| SOXL240726P00051500 | 2024-07-02 1:54PM EDT | 51.50 | 2.19 | 0.00 | 0.00 | -0.64 | -22.61% | 3 | 0 | 12.50% |
| SOXL240726P00052000 | 2024-07-02 3:54PM EDT | 52.00 | 2.00 | 0.00 | 0.00 | -1.00 | -33.33% | 103 | 0 | 12.50% |
| SOXL240726P00052500 | 2024-07-02 2:37PM EDT | 52.50 | 2.36 | 0.00 | 0.00 | -0.74 | -23.87% | 2 | 0 | 12.50% |
| SOXL240726P00053000 | 2024-07-02 3:50PM EDT | 53.00 | 2.71 | 0.00 | 0.00 | -0.74 | -21.45% | 32 | 0 | 6.25% |
| SOXL240726P00053500 | 2024-07-02 3:59PM EDT | 53.50 | 2.74 | 0.00 | 0.00 | -0.96 | -25.95% | 23 | 0 | 6.25% |
| SOXL240726P00054000 | 2024-07-02 3:58PM EDT | 54.00 | 2.70 | 0.00 | 0.00 | -1.40 | -34.15% | 22 | 0 | 6.25% |
| SOXL240726P00054500 | 2024-07-02 10:14AM EDT | 54.50 | 3.90 | 0.00 | 0.00 | -0.35 | -8.24% | 18 | 0 | 6.25% |
| SOXL240726P00055000 | 2024-07-02 3:30PM EDT | 55.00 | 3.19 | 0.00 | 0.00 | -1.29 | -28.79% | 24 | 0 | 6.25% |
| SOXL240726P00055500 | 2024-07-02 10:07AM EDT | 55.50 | 4.30 | 0.00 | 0.00 | -0.35 | -7.53% | 5 | 0 | 3.13% |
| SOXL240726P00056000 | 2024-07-02 3:40PM EDT | 56.00 | 3.62 | 0.00 | 0.00 | -1.38 | -27.60% | 49 | 0 | 3.13% |
| SOXL240726P00056500 | 2024-07-02 3:05PM EDT | 56.50 | 3.85 | 0.00 | 0.00 | -1.40 | -26.67% | 148 | 0 | 1.56% |
| SOXL240726P00057000 | 2024-07-02 2:47PM EDT | 57.00 | 4.31 | 0.00 | 0.00 | -1.59 | -26.95% | 13 | 0 | 1.56% |
| SOXL240726P00057500 | 2024-07-02 3:40PM EDT | 57.50 | 4.42 | 0.00 | 0.00 | -1.53 | -25.71% | 45 | 0 | 0.39% |
| SOXL240726P00058000 | 2024-07-02 3:03PM EDT | 58.00 | 4.65 | 0.00 | 0.00 | -1.30 | -21.85% | 6 | 0 | 0.00% |
| SOXL240726P00058500 | 2024-07-02 2:44PM EDT | 58.50 | 5.10 | 0.00 | 0.00 | -1.15 | -18.40% | 3 | 0 | 0.00% |
| SOXL240726P00059000 | 2024-07-02 3:40PM EDT | 59.00 | 5.27 | 0.00 | 0.00 | -1.43 | -21.34% | 15 | 0 | 0.00% |
| SOXL240726P00060000 | 2024-07-02 3:32PM EDT | 60.00 | 5.90 | 0.00 | 0.00 | -1.75 | -22.88% | 20 | 0 | 0.00% |
| SOXL240726P00061000 | 2024-06-28 10:11AM EDT | 61.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOXL240726P00061500 | 2024-07-02 10:21AM EDT | 61.50 | 8.45 | 0.00 | 0.00 | -1.13 | -11.80% | 6 | 0 | 0.00% |
| SOXL240726P00062000 | 2024-07-02 1:55PM EDT | 62.00 | 7.70 | 0.00 | 0.00 | -2.52 | -24.66% | 8 | 0 | 0.00% |
| SOXL240726P00062500 | 2024-06-28 11:40AM EDT | 62.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXL240726P00063000 | 2024-07-02 11:21AM EDT | 63.00 | 9.01 | 0.00 | 0.00 | -0.74 | -7.59% | 1 | 0 | 0.00% |
| SOXL240726P00063500 | 2024-07-02 11:24AM EDT | 63.50 | 9.35 | 0.00 | 0.00 | +1.38 | +17.31% | 12 | 0 | 0.00% |
| SOXL240726P00064000 | 2024-07-02 9:38AM EDT | 64.00 | 9.50 | 0.00 | 0.00 | -1.50 | -13.64% | 5 | 0 | 0.00% |
| SOXL240726P00065000 | 2024-06-28 10:38AM EDT | 65.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SOXL240726P00066000 | 2024-06-20 12:35PM EDT | 66.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXL240726P00068000 | 2024-06-20 12:14PM EDT | 68.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXL240726P00070000 | 2024-06-27 9:46AM EDT | 70.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXL240726P00075000 | 2024-06-20 10:09AM EDT | 75.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXL240726P00080000 | 2024-06-18 9:55AM EDT | 80.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.