Mercado abrirá em 8 h 24 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
83,18 +0,37 (+0,45%) OURO
2.342,20 +8,80 (+0,38%) Bitcoin USD
60.790,56 -2.313,46 (-3,67%)
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 comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240802C00030000 | 2024-06-28 11:09AM EDT | 30.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOXL240802C00035000 | 2024-07-02 10:04AM EDT | 35.00 | 20.82 | 0.00 | 0.00 | +0.30 | +1.46% | 1 | 0 | 0.00% |
| SOXL240802C00040000 | 2024-07-01 2:11PM EDT | 40.00 | 15.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SOXL240802C00045000 | 2024-07-02 3:45PM EDT | 45.00 | 13.30 | 0.00 | 0.00 | +1.89 | +16.56% | 3 | 0 | 0.00% |
| SOXL240802C00048500 | 2024-06-27 2:19PM EDT | 48.50 | 8.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXL240802C00049000 | 2024-06-28 12:28PM EDT | 49.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXL240802C00050000 | 2024-07-01 10:13AM EDT | 50.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXL240802C00051000 | 2024-07-02 12:19PM EDT | 51.00 | 7.61 | 0.00 | 0.00 | +0.36 | +4.97% | 1 | 0 | 0.00% |
| SOXL240802C00052000 | 2024-07-01 3:43PM EDT | 52.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SOXL240802C00053000 | 2024-07-02 12:12PM EDT | 53.00 | 6.50 | 0.00 | 0.00 | +0.90 | +16.07% | 16 | 0 | 0.00% |
| SOXL240802C00053500 | 2024-07-02 1:24PM EDT | 53.50 | 6.77 | 0.00 | 0.00 | +0.87 | +14.75% | 6 | 0 | 0.00% |
| SOXL240802C00054000 | 2024-07-02 3:28PM EDT | 54.00 | 7.02 | 0.00 | 0.00 | +1.02 | +17.00% | 3 | 0 | 0.00% |
| SOXL240802C00054500 | 2024-07-02 3:58PM EDT | 54.50 | 6.86 | 0.00 | 0.00 | +1.66 | +31.92% | 10 | 0 | 0.00% |
| SOXL240802C00055000 | 2024-07-02 3:15PM EDT | 55.00 | 6.41 | 0.00 | 0.00 | +1.26 | +24.47% | 43 | 0 | 0.00% |
| SOXL240802C00055500 | 2024-07-02 3:38PM EDT | 55.50 | 6.25 | 0.00 | 0.00 | +1.40 | +28.87% | 29 | 0 | 0.00% |
| SOXL240802C00056000 | 2024-07-02 3:18PM EDT | 56.00 | 5.85 | 0.00 | 0.00 | +0.85 | +17.00% | 511 | 0 | 0.00% |
| SOXL240802C00056500 | 2024-07-02 12:06PM EDT | 56.50 | 4.85 | 0.00 | 0.00 | -0.65 | -11.82% | 2 | 0 | 0.00% |
| SOXL240802C00057000 | 2024-07-02 3:05PM EDT | 57.00 | 5.39 | 0.00 | 0.00 | +1.36 | +33.75% | 4 | 0 | 0.00% |
| SOXL240802C00057500 | 2024-07-02 3:53PM EDT | 57.50 | 5.20 | 0.00 | 0.00 | -0.27 | -4.94% | 6 | 0 | 0.00% |
| SOXL240802C00058000 | 2024-07-02 1:17PM EDT | 58.00 | 4.50 | 0.00 | 0.00 | +0.85 | +23.29% | 53 | 0 | 0.78% |
| SOXL240802C00058500 | 2024-07-02 12:09PM EDT | 58.50 | 3.67 | 0.00 | 0.00 | +0.10 | +2.80% | 1 | 0 | 1.56% |
| SOXL240802C00059000 | 2024-07-02 3:17PM EDT | 59.00 | 4.50 | 0.00 | 0.00 | +1.15 | +34.33% | 3 | 0 | 3.13% |
| SOXL240802C00060000 | 2024-07-02 3:58PM EDT | 60.00 | 4.20 | 0.00 | 0.00 | +0.80 | +23.53% | 20 | 0 | 3.13% |
| SOXL240802C00060500 | 2024-06-28 1:59PM EDT | 60.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SOXL240802C00061000 | 2024-07-02 1:45PM EDT | 61.00 | 3.25 | 0.00 | 0.00 | +0.16 | +5.18% | 5 | 0 | 6.25% |
| SOXL240802C00061500 | 2024-07-02 10:21AM EDT | 61.50 | 2.72 | 0.00 | 0.00 | -6.80 | -71.43% | 4 | 0 | 6.25% |
| SOXL240802C00062000 | 2024-07-02 1:10PM EDT | 62.00 | 3.00 | 0.00 | 0.00 | +0.50 | +20.00% | 6 | 0 | 6.25% |
| SOXL240802C00062500 | 2024-07-01 1:07PM EDT | 62.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| SOXL240802C00063000 | 2024-07-02 2:49PM EDT | 63.00 | 2.95 | 0.00 | 0.00 | +0.65 | +28.26% | 2 | 0 | 6.25% |
| SOXL240802C00063500 | 2024-06-28 12:01PM EDT | 63.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SOXL240802C00064000 | 2024-07-02 9:56AM EDT | 64.00 | 2.45 | 0.00 | 0.00 | +0.40 | +19.51% | 7 | 0 | 6.25% |
| SOXL240802C00064500 | 2024-07-01 12:02PM EDT | 64.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SOXL240802C00065000 | 2024-07-02 12:21PM EDT | 65.00 | 1.96 | 0.00 | 0.00 | +0.01 | +0.51% | 127 | 0 | 12.50% |
| SOXL240802C00066000 | 2024-07-02 3:37PM EDT | 66.00 | 2.21 | 0.00 | 0.00 | +0.21 | +10.50% | 23 | 0 | 12.50% |
| SOXL240802C00067000 | 2024-07-02 3:28PM EDT | 67.00 | 2.00 | 0.00 | 0.00 | -0.77 | -27.80% | 1 | 0 | 12.50% |
| SOXL240802C00068000 | 2024-07-02 3:26PM EDT | 68.00 | 1.80 | 0.00 | 0.00 | -0.02 | -1.10% | 6 | 0 | 12.50% |
| SOXL240802C00069000 | 2024-07-02 9:50AM EDT | 69.00 | 1.50 | 0.00 | 0.00 | +0.41 | +37.61% | 1 | 0 | 12.50% |
| SOXL240802C00070000 | 2024-07-02 3:57PM EDT | 70.00 | 1.42 | 0.00 | 0.00 | +0.37 | +35.24% | 91 | 0 | 12.50% |
| SOXL240802C00071000 | 2024-07-02 2:51PM EDT | 71.00 | 1.16 | 0.00 | 0.00 | +0.26 | +28.89% | 4 | 0 | 12.50% |
| SOXL240802C00072000 | 2024-07-01 2:53PM EDT | 72.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SOXL240802C00073000 | 2024-07-02 10:24AM EDT | 73.00 | 0.80 | 0.00 | 0.00 | -0.10 | -11.11% | 5 | 0 | 25.00% |
| SOXL240802C00074000 | 2024-07-02 2:42PM EDT | 74.00 | 0.82 | 0.00 | 0.00 | -0.25 | -23.36% | 3 | 0 | 25.00% |
| SOXL240802C00075000 | 2024-07-01 12:52PM EDT | 75.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SOXL240802C00080000 | 2024-07-02 3:59PM EDT | 80.00 | 0.54 | 0.00 | 0.00 | +0.16 | +42.11% | 529 | 0 | 25.00% |
| SOXL240802C00085000 | 2024-07-02 12:00PM EDT | 85.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SOXL240802C00090000 | 2024-07-02 1:03PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | -0.10 | -40.00% | 1 | 0 | 25.00% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240802P00030000 | 2024-07-02 10:01AM EDT | 30.00 | 0.13 | 0.00 | 0.00 | -0.02 | -13.33% | 1 | 0 | 50.00% |
| SOXL240802P00035000 | 2024-07-02 3:03PM EDT | 35.00 | 0.14 | 0.00 | 0.00 | -0.26 | -65.00% | 4 | 0 | 50.00% |
| SOXL240802P00040000 | 2024-07-02 3:56PM EDT | 40.00 | 0.45 | 0.00 | 0.00 | -0.22 | -32.84% | 77 | 0 | 25.00% |
| SOXL240802P00045000 | 2024-07-02 3:17PM EDT | 45.00 | 1.00 | 0.00 | 0.00 | -0.37 | -27.01% | 193 | 0 | 25.00% |
| SOXL240802P00048000 | 2024-07-02 3:53PM EDT | 48.00 | 1.57 | 0.00 | 0.00 | -0.73 | -31.74% | 31 | 0 | 12.50% |
| SOXL240802P00048500 | 2024-07-02 3:09PM EDT | 48.50 | 1.76 | 0.00 | 0.00 | -1.12 | -38.89% | 2 | 0 | 12.50% |
| SOXL240802P00049000 | 2024-07-02 3:18PM EDT | 49.00 | 1.80 | 0.00 | 0.00 | -0.75 | -29.41% | 20 | 0 | 12.50% |
| SOXL240802P00050000 | 2024-07-02 3:58PM EDT | 50.00 | 2.00 | 0.00 | 0.00 | -0.70 | -25.93% | 41 | 0 | 12.50% |
| SOXL240802P00051000 | 2024-07-01 3:58PM EDT | 51.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| SOXL240802P00052000 | 2024-07-01 11:24AM EDT | 52.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SOXL240802P00053000 | 2024-07-02 3:44PM EDT | 53.00 | 3.05 | 0.00 | 0.00 | -1.92 | -38.63% | 8 | 0 | 6.25% |
| SOXL240802P00053500 | 2024-07-02 9:46AM EDT | 53.50 | 3.60 | 0.00 | 0.00 | -0.90 | -20.00% | 1 | 0 | 6.25% |
| SOXL240802P00054000 | 2024-07-02 3:26PM EDT | 54.00 | 3.50 | 0.00 | 0.00 | -1.22 | -25.85% | 2 | 0 | 6.25% |
| SOXL240802P00054500 | 2024-07-01 1:03PM EDT | 54.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SOXL240802P00055000 | 2024-07-02 2:56PM EDT | 55.00 | 3.82 | 0.00 | 0.00 | -1.43 | -27.24% | 4 | 0 | 3.13% |
| SOXL240802P00055500 | 2024-07-01 10:32AM EDT | 55.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SOXL240802P00056000 | 2024-07-02 3:26PM EDT | 56.00 | 4.10 | 0.00 | 0.00 | -1.51 | -26.92% | 2 | 0 | 3.13% |
| SOXL240802P00056500 | 2024-06-28 10:51AM EDT | 56.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| SOXL240802P00057000 | 2024-07-02 2:51PM EDT | 57.00 | 4.90 | 0.00 | 0.00 | -1.70 | -25.76% | 3 | 0 | 1.56% |
| SOXL240802P00057500 | 2024-06-18 9:53AM EDT | 57.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| SOXL240802P00058000 | 2024-07-02 9:50AM EDT | 58.00 | 6.20 | 0.00 | 0.00 | -0.53 | -7.88% | 1 | 0 | 0.00% |
| SOXL240802P00058500 | 2024-07-01 3:06PM EDT | 58.50 | 7.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXL240802P00059000 | 2024-06-28 10:44AM EDT | 59.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SOXL240802P00060000 | 2024-07-02 3:01PM EDT | 60.00 | 6.60 | 0.00 | 0.00 | -3.06 | -31.68% | 1 | 0 | 0.00% |
| SOXL240802P00060500 | 2024-06-25 9:45AM EDT | 60.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOXL240802P00061000 | 2024-06-25 9:53AM EDT | 61.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXL240802P00062000 | 2024-07-02 10:10AM EDT | 62.00 | 9.15 | 0.00 | 0.00 | -1.85 | -16.82% | 2 | 0 | 0.00% |
| SOXL240802P00062500 | 2024-06-20 1:25PM EDT | 62.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXL240802P00063000 | 2024-06-24 3:03PM EDT | 63.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXL240802P00064000 | 2024-06-20 11:49AM EDT | 64.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXL240802P00064500 | 2024-06-20 9:32AM EDT | 64.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXL240802P00065000 | 2024-07-02 3:11PM EDT | 65.00 | 9.89 | 0.00 | 0.00 | -1.68 | -14.52% | 3 | 0 | 0.00% |
| SOXL240802P00066000 | 2024-06-28 10:16AM EDT | 66.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SOXL240802P00067000 | 2024-06-20 10:18AM EDT | 67.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXL240802P00068000 | 2024-06-20 1:06PM EDT | 68.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXL240802P00069000 | 2024-06-20 12:41PM EDT | 69.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.