Mercado abrirá em 7 h 40 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
2.343,90 +10,50 (+0,45%) Bitcoin USD
60.873,79 -2.108,91 (-3,35%)
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 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 | 2024-07-02 9:35AM EDT | 30.00 | 26.00 | 0.00 | 0.00 | +2.00 | +8.33% | 1 | 0 | 0.00% |
| SOXL240705C00035000 | 2024-07-02 3:19PM EDT | 35.00 | 22.42 | 0.00 | 0.00 | +1.95 | +9.53% | 4 | 0 | 0.00% |
| SOXL240705C00037000 | 2024-06-28 1:07PM EDT | 37.00 | 18.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXL240705C00039000 | 2024-07-02 3:36PM EDT | 39.00 | 18.24 | 0.00 | 0.00 | +3.84 | +26.67% | 1 | 0 | 0.00% |
| SOXL240705C00040000 | 2024-07-01 11:10AM EDT | 40.00 | 13.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXL240705C00041000 | 2024-06-20 11:36AM EDT | 41.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXL240705C00042000 | 2024-07-02 3:48PM EDT | 42.00 | 15.40 | 0.00 | 0.00 | +3.60 | +30.51% | 5 | 0 | 0.00% |
| SOXL240705C00043000 | 2024-07-02 3:45PM EDT | 43.00 | 14.15 | 0.00 | 0.00 | +2.25 | +18.91% | 6 | 0 | 0.00% |
| SOXL240705C00044000 | 2024-07-01 12:03PM EDT | 44.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOXL240705C00044500 | 2024-07-01 2:43PM EDT | 44.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SOXL240705C00045000 | 2024-07-02 2:55PM EDT | 45.00 | 12.50 | 0.00 | 0.00 | +3.49 | +38.73% | 34 | 0 | 0.00% |
| SOXL240705C00045500 | 2024-06-28 2:04PM EDT | 45.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXL240705C00046000 | 2024-07-02 11:43AM EDT | 46.00 | 10.22 | 0.00 | 0.00 | +3.52 | +52.54% | 11 | 0 | 0.00% |
| SOXL240705C00046500 | 2024-07-02 10:25AM EDT | 46.50 | 8.86 | 0.00 | 0.00 | +0.36 | +4.24% | 1 | 0 | 0.00% |
| SOXL240705C00047000 | 2024-07-02 11:45AM EDT | 47.00 | 8.47 | 0.00 | 0.00 | +1.61 | +23.47% | 10 | 0 | 0.00% |
| SOXL240705C00047500 | 2024-07-01 11:08AM EDT | 47.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SOXL240705C00048000 | 2024-07-02 10:19AM EDT | 48.00 | 7.47 | 0.00 | 0.00 | -0.03 | -0.40% | 5 | 0 | 0.00% |
| SOXL240705C00048500 | 2024-07-02 3:43PM EDT | 48.50 | 8.80 | 0.00 | 0.00 | +3.20 | +57.14% | 2 | 0 | 0.00% |
| SOXL240705C00049000 | 2024-07-02 10:59AM EDT | 49.00 | 7.01 | 0.00 | 0.00 | +1.16 | +19.83% | 4 | 0 | 0.00% |
| SOXL240705C00049500 | 2024-07-02 12:05PM EDT | 49.50 | 5.65 | 0.00 | 0.00 | +1.95 | +52.70% | 1 | 0 | 0.00% |
| SOXL240705C00050000 | 2024-07-02 3:59PM EDT | 50.00 | 7.75 | 0.00 | 0.00 | +2.17 | +38.89% | 155 | 0 | 0.00% |
| SOXL240705C00050500 | 2024-07-02 2:10PM EDT | 50.50 | 6.50 | 0.00 | 0.00 | +1.80 | +38.30% | 3 | 0 | 0.00% |
| SOXL240705C00051000 | 2024-07-02 3:07PM EDT | 51.00 | 6.54 | 0.00 | 0.00 | +1.94 | +42.17% | 78 | 0 | 0.00% |
| SOXL240705C00051500 | 2024-07-02 1:18PM EDT | 51.50 | 5.25 | 0.00 | 0.00 | +0.95 | +22.09% | 32 | 0 | 0.00% |
| SOXL240705C00052000 | 2024-07-02 3:25PM EDT | 52.00 | 5.52 | 0.00 | 0.00 | +1.62 | +41.54% | 56 | 0 | 0.00% |
| SOXL240705C00052500 | 2024-07-02 3:55PM EDT | 52.50 | 5.20 | 0.00 | 0.00 | +2.60 | +100.00% | 29 | 0 | 0.00% |
| SOXL240705C00053000 | 2024-07-02 3:55PM EDT | 53.00 | 4.70 | 0.00 | 0.00 | +1.97 | +72.16% | 300 | 0 | 0.00% |
| SOXL240705C00053500 | 2024-07-02 3:56PM EDT | 53.50 | 4.20 | 0.00 | 0.00 | +1.91 | +83.41% | 93 | 0 | 0.00% |
| SOXL240705C00054000 | 2024-07-02 3:59PM EDT | 54.00 | 3.90 | 0.00 | 0.00 | +1.64 | +72.57% | 810 | 0 | 0.00% |
| SOXL240705C00054500 | 2024-07-02 3:50PM EDT | 54.50 | 2.90 | 0.00 | 0.00 | +0.90 | +45.00% | 345 | 0 | 0.00% |
| SOXL240705C00055000 | 2024-07-02 3:59PM EDT | 55.00 | 2.95 | 0.00 | 0.00 | +1.28 | +76.65% | 3,202 | 0 | 0.00% |
| SOXL240705C00056000 | 2024-07-02 3:59PM EDT | 56.00 | 2.24 | 0.00 | 0.00 | +1.10 | +96.49% | 3,822 | 0 | 0.00% |
| SOXL240705C00057000 | 2024-07-02 3:59PM EDT | 57.00 | 1.57 | 0.00 | 0.00 | +0.77 | +96.25% | 3,728 | 0 | 0.00% |
| SOXL240705C00058000 | 2024-07-02 3:59PM EDT | 58.00 | 1.05 | 0.00 | 0.00 | +0.53 | +101.92% | 4,303 | 0 | 3.13% |
| SOXL240705C00059000 | 2024-07-02 3:59PM EDT | 59.00 | 0.64 | 0.00 | 0.00 | +0.31 | +93.94% | 3,074 | 0 | 6.25% |
| SOXL240705C00060000 | 2024-07-02 3:59PM EDT | 60.00 | 0.40 | 0.00 | 0.00 | +0.19 | +90.48% | 3,119 | 0 | 12.50% |
| SOXL240705C00061000 | 2024-07-02 3:59PM EDT | 61.00 | 0.21 | 0.00 | 0.00 | +0.08 | +61.54% | 3,715 | 0 | 12.50% |
| SOXL240705C00061500 | 2024-07-02 3:57PM EDT | 61.50 | 0.17 | 0.00 | 0.00 | +0.07 | +70.00% | 148 | 0 | 25.00% |
| SOXL240705C00062000 | 2024-07-02 3:59PM EDT | 62.00 | 0.14 | 0.00 | 0.00 | +0.05 | +55.56% | 418 | 0 | 25.00% |
| SOXL240705C00062500 | 2024-07-02 3:59PM EDT | 62.50 | 0.11 | 0.00 | 0.00 | +0.06 | +120.00% | 77 | 0 | 25.00% |
| SOXL240705C00063000 | 2024-07-02 3:58PM EDT | 63.00 | 0.08 | 0.00 | 0.00 | +0.02 | +33.33% | 241 | 0 | 25.00% |
| SOXL240705C00063500 | 2024-07-02 3:26PM EDT | 63.50 | 0.06 | 0.00 | 0.00 | +0.01 | +20.00% | 62 | 0 | 25.00% |
| SOXL240705C00064000 | 2024-07-02 3:49PM EDT | 64.00 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 114 | 0 | 25.00% |
| SOXL240705C00065000 | 2024-07-02 3:54PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | +0.02 | +100.00% | 697 | 0 | 25.00% |
| SOXL240705C00066000 | 2024-07-02 3:58PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 27 | 0 | 25.00% |
| SOXL240705C00067000 | 2024-07-02 2:46PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SOXL240705C00068000 | 2024-07-02 2:12PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 4 | 0 | 50.00% |
| SOXL240705C00069000 | 2024-07-02 3:48PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | -0.09 | -90.00% | 82 | 0 | 50.00% |
| SOXL240705C00070000 | 2024-07-02 10:58AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| SOXL240705C00071000 | 2024-07-01 11:28AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| SOXL240705C00072000 | 2024-07-02 12:48PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| SOXL240705C00073000 | 2024-07-01 10:18AM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SOXL240705C00074000 | 2024-06-24 9:45AM EDT | 74.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXL240705C00075000 | 2024-07-01 11:10AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SOXL240705C00080000 | 2024-06-28 3:04PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SOXL240705C00085000 | 2024-07-02 9:32AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 0 | 50.00% |
| SOXL240705C00090000 | 2024-07-01 3:24PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
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 | 2024-07-01 3:51PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 50.00% |
| SOXL240705P00035000 | 2024-07-02 3:19PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| SOXL240705P00037000 | 2024-07-02 2:57PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SOXL240705P00038000 | 2024-07-02 12:49PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 14 | 0 | 50.00% |
| SOXL240705P00039000 | 2024-07-02 2:08PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| SOXL240705P00040000 | 2024-07-02 3:39PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 19 | 0 | 50.00% |
| SOXL240705P00041000 | 2024-07-02 1:28PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 12 | 0 | 50.00% |
| SOXL240705P00042000 | 2024-07-02 3:30PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 50.00% |
| SOXL240705P00043000 | 2024-07-02 9:41AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 6 | 0 | 50.00% |
| SOXL240705P00044000 | 2024-07-02 2:30PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 84 | 0 | 50.00% |
| SOXL240705P00044500 | 2024-07-02 10:36AM EDT | 44.50 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 10 | 0 | 50.00% |
| SOXL240705P00045000 | 2024-07-02 3:48PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 79 | 0 | 50.00% |
| SOXL240705P00045500 | 2024-07-02 3:19PM EDT | 45.50 | 0.03 | 0.00 | 0.00 | -0.06 | -66.67% | 11 | 0 | 50.00% |
| SOXL240705P00046000 | 2024-07-02 3:20PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 63 | 0 | 50.00% |
| SOXL240705P00046500 | 2024-07-02 3:33PM EDT | 46.50 | 0.03 | 0.00 | 0.00 | -0.05 | -62.50% | 37 | 0 | 50.00% |
| SOXL240705P00047000 | 2024-07-02 3:20PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | -0.06 | -66.67% | 23 | 0 | 50.00% |
| SOXL240705P00047500 | 2024-07-02 3:46PM EDT | 47.50 | 0.04 | 0.00 | 0.00 | -0.06 | -60.00% | 1,020 | 0 | 50.00% |
| SOXL240705P00048000 | 2024-07-02 3:22PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | -0.08 | -72.73% | 457 | 0 | 50.00% |
| SOXL240705P00048500 | 2024-07-02 3:20PM EDT | 48.50 | 0.04 | 0.00 | 0.00 | -0.06 | -60.00% | 24 | 0 | 50.00% |
| SOXL240705P00049000 | 2024-07-02 3:45PM EDT | 49.00 | 0.04 | 0.00 | 0.00 | -0.09 | -69.23% | 446 | 0 | 50.00% |
| SOXL240705P00049500 | 2024-07-02 3:48PM EDT | 49.50 | 0.04 | 0.00 | 0.00 | -0.10 | -71.43% | 57 | 0 | 50.00% |
| SOXL240705P00050000 | 2024-07-02 3:41PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | -0.10 | -62.50% | 532 | 0 | 50.00% |
| SOXL240705P00050500 | 2024-07-02 3:23PM EDT | 50.50 | 0.06 | 0.00 | 0.00 | -0.14 | -70.00% | 267 | 0 | 25.00% |
| SOXL240705P00051000 | 2024-07-02 3:58PM EDT | 51.00 | 0.06 | 0.00 | 0.00 | -0.19 | -76.00% | 400 | 0 | 25.00% |
| SOXL240705P00051500 | 2024-07-02 3:50PM EDT | 51.50 | 0.08 | 0.00 | 0.00 | -0.31 | -79.49% | 151 | 0 | 25.00% |
| SOXL240705P00052000 | 2024-07-02 3:59PM EDT | 52.00 | 0.09 | 0.00 | 0.00 | -0.25 | -73.53% | 793 | 0 | 25.00% |
| SOXL240705P00052500 | 2024-07-02 3:40PM EDT | 52.50 | 0.12 | 0.00 | 0.00 | -0.30 | -71.43% | 371 | 0 | 25.00% |
| SOXL240705P00053000 | 2024-07-02 3:59PM EDT | 53.00 | 0.11 | 0.00 | 0.00 | -0.43 | -79.63% | 1,582 | 0 | 25.00% |
| SOXL240705P00053500 | 2024-07-02 3:57PM EDT | 53.50 | 0.15 | 0.00 | 0.00 | -0.53 | -77.94% | 371 | 0 | 25.00% |
| SOXL240705P00054000 | 2024-07-02 3:55PM EDT | 54.00 | 0.20 | 0.00 | 0.00 | -0.60 | -75.00% | 1,167 | 0 | 25.00% |
| SOXL240705P00054500 | 2024-07-02 3:54PM EDT | 54.50 | 0.27 | 0.00 | 0.00 | -0.89 | -76.72% | 318 | 0 | 12.50% |
| SOXL240705P00055000 | 2024-07-02 3:59PM EDT | 55.00 | 0.32 | 0.00 | 0.00 | -0.90 | -73.77% | 3,134 | 0 | 12.50% |
| SOXL240705P00056000 | 2024-07-02 3:59PM EDT | 56.00 | 0.52 | 0.00 | 0.00 | -1.08 | -67.50% | 2,014 | 0 | 6.25% |
| SOXL240705P00057000 | 2024-07-02 3:59PM EDT | 57.00 | 0.85 | 0.00 | 0.00 | -1.60 | -65.31% | 1,022 | 0 | 3.13% |
| SOXL240705P00058000 | 2024-07-02 3:59PM EDT | 58.00 | 1.33 | 0.00 | 0.00 | -2.27 | -63.06% | 168 | 0 | 0.00% |
| SOXL240705P00059000 | 2024-07-02 3:57PM EDT | 59.00 | 1.94 | 0.00 | 0.00 | -1.87 | -49.08% | 60 | 0 | 0.00% |
| SOXL240705P00060000 | 2024-07-02 3:59PM EDT | 60.00 | 2.69 | 0.00 | 0.00 | -2.36 | -46.73% | 146 | 0 | 0.00% |
| SOXL240705P00061000 | 2024-07-02 3:58PM EDT | 61.00 | 3.60 | 0.00 | 0.00 | -3.00 | -45.45% | 17 | 0 | 0.00% |
| SOXL240705P00061500 | 2024-07-02 2:19PM EDT | 61.50 | 4.81 | 0.00 | 0.00 | -1.34 | -21.79% | 3 | 0 | 0.00% |
| SOXL240705P00062000 | 2024-07-02 3:55PM EDT | 62.00 | 4.57 | 0.00 | 0.00 | -3.04 | -39.95% | 4 | 0 | 0.00% |
| SOXL240705P00062500 | 2024-06-28 2:26PM EDT | 62.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SOXL240705P00063000 | 2024-07-02 3:25PM EDT | 63.00 | 5.70 | 0.00 | 0.00 | -4.40 | -43.56% | 11 | 0 | 0.00% |
| SOXL240705P00063500 | 2024-07-02 9:46AM EDT | 63.50 | 6.75 | 0.00 | 0.00 | +0.95 | +16.38% | 32 | 0 | 0.00% |
| SOXL240705P00064000 | 2024-07-02 3:31PM EDT | 64.00 | 6.55 | 0.00 | 0.00 | -2.01 | -23.48% | 72 | 0 | 0.00% |
| SOXL240705P00065000 | 2024-07-01 10:39AM EDT | 65.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SOXL240705P00066000 | 2024-06-27 12:06PM EDT | 66.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SOXL240705P00067000 | 2024-07-02 12:56PM EDT | 67.00 | 10.90 | 0.00 | 0.00 | -0.65 | -5.63% | 4 | 0 | 0.00% |
| SOXL240705P00068000 | 2024-06-28 10:44AM EDT | 68.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXL240705P00069000 | 2024-06-20 12:22PM EDT | 69.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXL240705P00070000 | 2024-07-01 12:32PM EDT | 70.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.