Mercado abrirá em 8 h 17 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
83,19 +0,38 (+0,46%) OURO
2.342,80 +9,40 (+0,40%) Bitcoin USD
60.800,91 -2.289,99 (-3,63%)
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 comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL241115C00016000 | 2024-05-13 12:07PM EDT | 16.00 | 26.50 | 40.80 | 45.50 | 0.00 | - | 2 | 6 | 171.53% |
| SOXL241115C00017000 | 2024-06-20 10:47AM EDT | 17.00 | 47.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SOXL241115C00018000 | 2024-06-20 1:35PM EDT | 18.00 | 41.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXL241115C00019000 | 2024-06-18 2:03PM EDT | 19.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOXL241115C00020000 | 2024-07-01 1:06PM EDT | 20.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXL241115C00021000 | 2024-06-07 12:15PM EDT | 21.00 | 31.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXL241115C00022000 | 2024-05-17 1:48PM EDT | 22.00 | 25.44 | 36.30 | 40.60 | 0.00 | - | 5 | 16 | 161.82% |
| SOXL241115C00023000 | 2024-05-15 12:19PM EDT | 23.00 | 24.80 | 35.50 | 39.70 | 0.00 | - | 1 | 16 | 158.40% |
| SOXL241115C00024000 | 2024-06-24 10:07AM EDT | 24.00 | 33.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXL241115C00025000 | 2024-07-01 1:55PM EDT | 25.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SOXL241115C00026000 | 2024-06-28 10:33AM EDT | 26.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXL241115C00027000 | 2024-06-13 3:15PM EDT | 27.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOXL241115C00028000 | 2024-07-02 11:10AM EDT | 28.00 | 29.25 | 0.00 | 0.00 | +1.05 | +3.72% | 1 | 0 | 0.00% |
| SOXL241115C00029000 | 2024-06-24 9:58AM EDT | 29.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXL241115C00030000 | 2024-07-02 2:13PM EDT | 30.00 | 28.50 | 0.00 | 0.00 | +1.50 | +5.56% | 2 | 0 | 0.00% |
| SOXL241115C00031000 | 2024-06-27 3:18PM EDT | 31.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SOXL241115C00032000 | 2024-06-28 10:24AM EDT | 32.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXL241115C00033000 | 2024-06-27 10:29AM EDT | 33.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXL241115C00034000 | 2024-06-28 3:23PM EDT | 34.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SOXL241115C00035000 | 2024-07-02 2:34PM EDT | 35.00 | 24.55 | 0.00 | 0.00 | +1.99 | +8.82% | 23 | 0 | 0.00% |
| SOXL241115C00036000 | 2024-06-27 10:01AM EDT | 36.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SOXL241115C00037000 | 2024-06-26 1:08PM EDT | 37.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SOXL241115C00038000 | 2024-06-28 9:47AM EDT | 38.00 | 21.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SOXL241115C00039000 | 2024-06-28 10:10AM EDT | 39.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SOXL241115C00040000 | 2024-07-02 11:07AM EDT | 40.00 | 20.15 | 0.00 | 0.00 | +2.75 | +15.80% | 1 | 0 | 0.00% |
| SOXL241115C00041000 | 2024-07-02 12:28PM EDT | 41.00 | 19.30 | 0.00 | 0.00 | +0.70 | +3.76% | 2 | 0 | 0.00% |
| SOXL241115C00042000 | 2024-06-28 10:57AM EDT | 42.00 | 19.77 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SOXL241115C00043000 | 2024-07-02 1:40PM EDT | 43.00 | 18.70 | 0.00 | 0.00 | -0.50 | -2.60% | 2 | 0 | 0.00% |
| SOXL241115C00044000 | 2024-06-28 10:44AM EDT | 44.00 | 19.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXL241115C00045000 | 2024-07-02 3:43PM EDT | 45.00 | 18.10 | 0.00 | 0.00 | +1.75 | +10.70% | 3 | 0 | 0.00% |
| SOXL241115C00046000 | 2024-07-02 1:03PM EDT | 46.00 | 16.70 | 0.00 | 0.00 | +1.50 | +9.87% | 2 | 0 | 0.00% |
| SOXL241115C00047000 | 2024-07-02 12:39PM EDT | 47.00 | 15.95 | 0.00 | 0.00 | +1.50 | +10.38% | 2 | 0 | 0.00% |
| SOXL241115C00048000 | 2024-06-28 3:57PM EDT | 48.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXL241115C00049000 | 2024-07-02 12:36PM EDT | 49.00 | 14.80 | 0.00 | 0.00 | +1.80 | +13.85% | 3 | 0 | 0.00% |
| SOXL241115C00050000 | 2024-07-02 3:47PM EDT | 50.00 | 15.27 | 0.00 | 0.00 | +1.97 | +14.81% | 12 | 0 | 0.00% |
| SOXL241115C00051000 | 2024-07-02 3:55PM EDT | 51.00 | 15.35 | 0.00 | 0.00 | +3.35 | +27.92% | 24 | 0 | 0.00% |
| SOXL241115C00052000 | 2024-06-28 11:00AM EDT | 52.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SOXL241115C00053000 | 2024-07-02 2:29PM EDT | 53.00 | 13.55 | 0.00 | 0.00 | +1.80 | +15.32% | 3 | 0 | 0.00% |
| SOXL241115C00054000 | 2024-07-02 1:12PM EDT | 54.00 | 13.00 | 0.00 | 0.00 | +1.00 | +8.33% | 1 | 0 | 0.00% |
| SOXL241115C00055000 | 2024-07-02 3:04PM EDT | 55.00 | 12.92 | 0.00 | 0.00 | +1.92 | +17.45% | 30 | 0 | 0.00% |
| SOXL241115C00056000 | 2024-07-02 3:49PM EDT | 56.00 | 12.45 | 0.00 | 0.00 | +1.00 | +8.73% | 14 | 0 | 0.00% |
| SOXL241115C00057000 | 2024-07-02 3:25PM EDT | 57.00 | 12.08 | 0.00 | 0.00 | +2.31 | +23.64% | 53 | 0 | 0.00% |
| SOXL241115C00058000 | 2024-07-02 3:41PM EDT | 58.00 | 11.70 | 0.00 | 0.00 | +1.55 | +15.27% | 11 | 0 | 0.39% |
| SOXL241115C00059000 | 2024-06-27 1:58PM EDT | 59.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SOXL241115C00060000 | 2024-07-02 2:35PM EDT | 60.00 | 10.62 | 0.00 | 0.00 | +0.74 | +7.49% | 4 | 0 | 1.56% |
| SOXL241115C00061000 | 2024-07-02 1:10PM EDT | 61.00 | 10.00 | 0.00 | 0.00 | +1.15 | +12.99% | 1 | 0 | 3.13% |
| SOXL241115C00062000 | 2024-07-01 3:25PM EDT | 62.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SOXL241115C00063000 | 2024-07-01 10:10AM EDT | 63.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SOXL241115C00064000 | 2024-07-02 1:26PM EDT | 64.00 | 8.98 | 0.00 | 0.00 | +1.08 | +13.67% | 5 | 0 | 3.13% |
| SOXL241115C00065000 | 2024-07-02 3:33PM EDT | 65.00 | 9.10 | 0.00 | 0.00 | +0.85 | +10.30% | 48 | 0 | 6.25% |
| SOXL241115C00066000 | 2024-07-02 3:56PM EDT | 66.00 | 8.85 | 0.00 | 0.00 | +1.45 | +19.59% | 5 | 0 | 6.25% |
| SOXL241115C00067000 | 2024-06-28 10:07AM EDT | 67.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SOXL241115C00068000 | 2024-07-02 2:03PM EDT | 68.00 | 7.95 | 0.00 | 0.00 | +0.80 | +11.19% | 2 | 0 | 6.25% |
| SOXL241115C00069000 | 2024-06-26 10:47AM EDT | 69.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SOXL241115C00070000 | 2024-07-02 3:47PM EDT | 70.00 | 7.54 | 0.00 | 0.00 | +1.09 | +16.90% | 9 | 0 | 6.25% |
| SOXL241115C00071000 | 2024-07-01 10:54AM EDT | 71.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SOXL241115C00072000 | 2024-06-28 11:56AM EDT | 72.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SOXL241115C00073000 | 2024-07-01 2:19PM EDT | 73.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SOXL241115C00074000 | 2024-06-26 11:59AM EDT | 74.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| SOXL241115C00075000 | 2024-07-01 3:05PM EDT | 75.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| SOXL241115C00080000 | 2024-07-02 3:28PM EDT | 80.00 | 5.32 | 0.00 | 0.00 | +0.62 | +13.19% | 60 | 0 | 12.50% |
| SOXL241115C00085000 | 2024-07-01 3:59PM EDT | 85.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SOXL241115C00090000 | 2024-07-02 3:32PM EDT | 90.00 | 3.74 | 0.00 | 0.00 | +0.59 | +18.73% | 24 | 0 | 12.50% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL241115P00016000 | 2024-07-02 10:59AM EDT | 16.00 | 0.18 | 0.00 | 0.00 | -0.05 | -21.74% | 1 | 0 | 50.00% |
| SOXL241115P00017000 | 2024-07-02 9:30AM EDT | 17.00 | 0.29 | 0.00 | 0.00 | -0.12 | -29.27% | 1 | 0 | 50.00% |
| SOXL241115P00018000 | 2024-07-02 12:57PM EDT | 18.00 | 0.32 | 0.00 | 0.00 | -0.03 | -8.57% | 3 | 0 | 50.00% |
| SOXL241115P00019000 | 2024-06-17 1:57PM EDT | 19.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXL241115P00020000 | 2024-06-28 10:21AM EDT | 20.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXL241115P00021000 | 2024-06-25 3:04PM EDT | 21.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| SOXL241115P00022000 | 2024-07-02 3:03PM EDT | 22.00 | 0.68 | 0.00 | 0.00 | -0.01 | -1.45% | 5 | 0 | 25.00% |
| SOXL241115P00023000 | 2024-06-17 11:55AM EDT | 23.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SOXL241115P00024000 | 2024-07-01 10:01AM EDT | 24.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SOXL241115P00025000 | 2024-07-01 3:13PM EDT | 25.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SOXL241115P00026000 | 2024-07-02 2:11PM EDT | 26.00 | 0.90 | 0.00 | 0.00 | -0.13 | -12.62% | 1 | 0 | 25.00% |
| SOXL241115P00027000 | 2024-06-28 10:57AM EDT | 27.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SOXL241115P00028000 | 2024-07-02 2:40PM EDT | 28.00 | 1.13 | 0.00 | 0.00 | -0.09 | -7.38% | 5 | 0 | 25.00% |
| SOXL241115P00029000 | 2024-07-01 11:18AM EDT | 29.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SOXL241115P00030000 | 2024-07-02 3:58PM EDT | 30.00 | 1.40 | 0.00 | 0.00 | -0.21 | -13.04% | 7 | 0 | 25.00% |
| SOXL241115P00031000 | 2024-07-01 11:24AM EDT | 31.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SOXL241115P00032000 | 2024-07-02 10:16AM EDT | 32.00 | 1.95 | 0.00 | 0.00 | -0.32 | -14.10% | 10 | 0 | 25.00% |
| SOXL241115P00033000 | 2024-07-01 3:05PM EDT | 33.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SOXL241115P00034000 | 2024-07-01 9:50AM EDT | 34.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SOXL241115P00035000 | 2024-07-02 3:28PM EDT | 35.00 | 2.32 | 0.00 | 0.00 | -0.66 | -22.15% | 44 | 0 | 25.00% |
| SOXL241115P00036000 | 2024-07-01 11:24AM EDT | 36.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| SOXL241115P00037000 | 2024-07-02 11:29AM EDT | 37.00 | 3.03 | 0.00 | 0.00 | -0.22 | -6.77% | 15 | 0 | 12.50% |
| SOXL241115P00038000 | 2024-07-02 11:20AM EDT | 38.00 | 3.30 | 0.00 | 0.00 | -0.25 | -7.04% | 2 | 0 | 12.50% |
| SOXL241115P00039000 | 2024-06-28 3:16PM EDT | 39.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SOXL241115P00040000 | 2024-07-02 2:31PM EDT | 40.00 | 3.69 | 0.00 | 0.00 | -0.36 | -8.89% | 13 | 0 | 12.50% |
| SOXL241115P00041000 | 2024-07-02 2:33PM EDT | 41.00 | 3.95 | 0.00 | 0.00 | -0.60 | -13.19% | 5 | 0 | 12.50% |
| SOXL241115P00042000 | 2024-07-02 1:13PM EDT | 42.00 | 4.40 | 0.00 | 0.00 | -0.85 | -16.19% | 3 | 0 | 12.50% |
| SOXL241115P00043000 | 2024-07-01 3:39PM EDT | 43.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SOXL241115P00044000 | 2024-07-02 3:13PM EDT | 44.00 | 4.85 | 0.00 | 0.00 | -0.75 | -13.39% | 7 | 0 | 12.50% |
| SOXL241115P00045000 | 2024-07-02 3:15PM EDT | 45.00 | 5.28 | 0.00 | 0.00 | -0.72 | -12.00% | 5 | 0 | 12.50% |
| SOXL241115P00046000 | 2024-07-01 2:03PM EDT | 46.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SOXL241115P00047000 | 2024-06-27 3:56PM EDT | 47.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| SOXL241115P00048000 | 2024-07-02 11:07AM EDT | 48.00 | 6.90 | 0.00 | 0.00 | -0.65 | -8.61% | 1 | 0 | 6.25% |
| SOXL241115P00049000 | 2024-06-28 3:57PM EDT | 49.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| SOXL241115P00050000 | 2024-07-02 3:54PM EDT | 50.00 | 7.34 | 0.00 | 0.00 | -0.86 | -10.49% | 23 | 0 | 6.25% |
| SOXL241115P00051000 | 2024-07-02 12:27PM EDT | 51.00 | 8.45 | 0.00 | 0.00 | -1.02 | -10.77% | 7 | 0 | 6.25% |
| SOXL241115P00052000 | 2024-07-02 2:40PM EDT | 52.00 | 8.46 | 0.00 | 0.00 | -1.30 | -13.32% | 1 | 0 | 3.13% |
| SOXL241115P00053000 | 2024-06-28 1:02PM EDT | 53.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| SOXL241115P00054000 | 2024-07-01 10:44AM EDT | 54.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SOXL241115P00055000 | 2024-07-02 2:48PM EDT | 55.00 | 9.98 | 0.00 | 0.00 | -0.87 | -8.02% | 25 | 0 | 1.56% |
| SOXL241115P00056000 | 2024-07-02 9:46AM EDT | 56.00 | 10.75 | 0.00 | 0.00 | -0.86 | -7.41% | 3 | 0 | 1.56% |
| SOXL241115P00057000 | 2024-07-02 2:59PM EDT | 57.00 | 11.00 | 0.00 | 0.00 | -1.20 | -9.84% | 2 | 0 | 0.39% |
| SOXL241115P00058000 | 2024-07-02 10:18AM EDT | 58.00 | 12.50 | 0.00 | 0.00 | +0.35 | +2.88% | 1 | 0 | 0.00% |
| SOXL241115P00059000 | 2024-07-01 9:38AM EDT | 59.00 | 13.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXL241115P00060000 | 2024-07-02 2:04PM EDT | 60.00 | 12.95 | 0.00 | 0.00 | -0.95 | -6.83% | 1 | 0 | 0.00% |
| SOXL241115P00061000 | 2024-06-28 11:45AM EDT | 61.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXL241115P00062000 | 2024-07-01 11:31AM EDT | 62.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXL241115P00063000 | 2024-06-18 11:20AM EDT | 63.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SOXL241115P00064000 | 2024-06-26 10:11AM EDT | 64.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXL241115P00065000 | 2024-07-02 2:31PM EDT | 65.00 | 16.12 | 0.00 | 0.00 | -1.53 | -8.67% | 2 | 0 | 0.00% |
| SOXL241115P00066000 | 2024-06-24 3:46PM EDT | 66.00 | 18.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SOXL241115P00067000 | 2024-07-01 1:26PM EDT | 67.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SOXL241115P00068000 | 2024-06-24 1:08PM EDT | 68.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXL241115P00070000 | 2024-06-28 9:44AM EDT | 70.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXL241115P00071000 | 2024-07-02 12:23PM EDT | 71.00 | 21.15 | 0.00 | 0.00 | -1.05 | -4.73% | 1 | 0 | 0.00% |
| SOXL241115P00074000 | 2024-06-14 10:31AM EDT | 74.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXL241115P00075000 | 2024-07-01 3:35PM EDT | 75.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXL241115P00080000 | 2024-06-24 3:59PM EDT | 80.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXL241115P00085000 | 2024-06-17 1:39PM EDT | 85.00 | 28.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXL241115P00090000 | 2024-07-01 11:55AM EDT | 90.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.