Direxion Daily Semiconductor Bear 3X Shares (SOXS)
NYSEArca - NYSEArca 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240510C00002500 | 2024-04-12 3:27PM EDT | 2.50 | 1.06 | 0.81 | 1.48 | +0.30 | +39.47% | 8 | 38 | 0.00% |
| SOXS240510C00003000 | 2024-04-12 10:00AM EDT | 3.00 | 0.57 | 0.46 | 0.67 | +0.15 | +35.71% | 20 | 74 | 0.00% |
| SOXS240510C00003500 | 2024-04-12 3:54PM EDT | 3.50 | 0.36 | 0.36 | 0.39 | +0.16 | +80.00% | 269 | 514 | 0.00% |
| SOXS240510C00004000 | 2024-04-12 3:48PM EDT | 4.00 | 0.20 | 0.18 | 0.23 | +0.09 | +81.82% | 167 | 156 | 0.00% |
| SOXS240510C00004500 | 2024-04-12 12:52PM EDT | 4.50 | 0.10 | 0.08 | 0.12 | +0.04 | +66.67% | 2 | 172 | 0.00% |
| SOXS240510C00005000 | 2024-04-10 10:41AM EDT | 5.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 1 | 42 | 0.00% |
| SOXS240510C00005500 | 2024-04-12 3:30PM EDT | 5.50 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 10 | 24 | 0.00% |
| SOXS240510C00006000 | 2024-04-12 2:45PM EDT | 6.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 4 | 3 | 0.00% |
| SOXS240510C00006500 | 2024-04-02 2:48PM EDT | 6.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 5 | 0.00% |
| SOXS240510C00029000 | 2024-05-01 9:40AM EDT | 29.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXS240510C00030000 | 2024-05-06 12:20PM EDT | 30.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SOXS240510C00031000 | 2024-05-06 3:55PM EDT | 31.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SOXS240510C00031500 | 2024-05-06 2:27PM EDT | 31.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SOXS240510C00032000 | 2024-05-06 3:59PM EDT | 32.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| SOXS240510C00032500 | 2024-05-06 3:54PM EDT | 32.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SOXS240510C00033000 | 2024-05-06 3:58PM EDT | 33.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 0.00% |
| SOXS240510C00033500 | 2024-05-06 3:59PM EDT | 33.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 6.25% |
| SOXS240510C00034000 | 2024-05-06 3:59PM EDT | 34.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1,625 | 0 | 6.25% |
| SOXS240510C00034500 | 2024-05-06 2:50PM EDT | 34.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 799 | 0 | 12.50% |
| SOXS240510C00035000 | 2024-05-06 3:59PM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,123 | 0 | 12.50% |
| SOXS240510C00035500 | 2024-05-06 3:59PM EDT | 35.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 25.00% |
| SOXS240510C00036000 | 2024-05-06 3:55PM EDT | 36.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 25.00% |
| SOXS240510C00036500 | 2024-05-06 3:30PM EDT | 36.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| SOXS240510C00037000 | 2024-05-06 3:59PM EDT | 37.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| SOXS240510C00037500 | 2024-05-06 3:49PM EDT | 37.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| SOXS240510C00038000 | 2024-05-06 3:55PM EDT | 38.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| SOXS240510C00038500 | 2024-05-06 2:20PM EDT | 38.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| SOXS240510C00039000 | 2024-05-06 3:58PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| SOXS240510C00039500 | 2024-05-06 1:57PM EDT | 39.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SOXS240510C00040000 | 2024-05-06 2:27PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 50.00% |
| SOXS240510C00040500 | 2024-05-06 11:10AM EDT | 40.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SOXS240510C00041000 | 2024-05-06 12:29PM EDT | 41.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SOXS240510C00041500 | 2024-05-06 2:02PM EDT | 41.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXS240510C00042000 | 2024-05-06 3:25PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SOXS240510C00042500 | 2024-05-06 3:39PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXS240510C00043000 | 2024-05-06 9:41AM EDT | 43.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SOXS240510C00043500 | 2024-05-06 10:10AM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SOXS240510C00044000 | 2024-05-03 10:24AM EDT | 44.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SOXS240510C00044500 | 2024-05-06 3:22PM EDT | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SOXS240510C00045000 | 2024-05-06 3:22PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SOXS240510C00045500 | 2024-05-06 9:49AM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SOXS240510C00046000 | 2024-05-03 12:46PM EDT | 46.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXS240510C00046500 | 2024-05-01 9:39AM EDT | 46.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SOXS240510C00047000 | 2024-05-06 10:57AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXS240510C00048000 | 2024-05-06 9:30AM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXS240510C00049000 | 2024-05-03 9:30AM EDT | 49.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SOXS240510C00050000 | 2024-05-02 1:13PM EDT | 50.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SOXS240510C00051000 | 2024-05-02 11:28AM EDT | 51.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SOXS240510C00052000 | 2024-05-03 3:22PM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SOXS240510C00053000 | 2024-04-24 12:09PM EDT | 53.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SOXS240510C00054000 | 2024-05-03 3:22PM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXS240510C00055000 | 2024-04-24 12:48PM EDT | 55.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SOXS240510C00060000 | 2024-05-01 11:30AM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SOXS240510C00065000 | 2024-05-06 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXS240510C00070000 | 2024-05-03 9:35AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240510P00002500 | 2024-04-09 10:02AM EDT | 2.50 | 0.06 | 0.02 | 0.04 | 0.00 | - | 2 | 77 | 1,062.50% |
| SOXS240510P00003000 | 2024-04-12 2:57PM EDT | 3.00 | 0.12 | 0.11 | 0.13 | -0.04 | -25.00% | 6 | 47 | 1,206.25% |
| SOXS240510P00003500 | 2024-04-12 1:15PM EDT | 3.50 | 0.34 | 0.32 | 0.35 | -0.13 | -27.66% | 105 | 116 | 1,381.25% |
| SOXS240510P00004000 | 2024-04-12 3:58PM EDT | 4.00 | 0.67 | 0.64 | 0.68 | -0.10 | -12.99% | 1 | 13 | 1,539.06% |
| SOXS240510P00004500 | 2024-04-12 1:14PM EDT | 4.50 | 1.11 | 0.87 | 1.09 | -0.10 | -8.26% | 6 | 14 | 1,629.69% |
| SOXS240510P00005000 | 2024-04-12 1:13PM EDT | 5.00 | 1.53 | 1.29 | 1.55 | -0.08 | -4.97% | 5 | 1 | 1,750.00% |
| SOXS240510P00005500 | 2024-04-05 1:08PM EDT | 5.50 | 2.16 | 1.77 | 2.16 | 0.00 | - | 2 | 2 | 1,885.94% |
| SOXS240510P00025000 | 2024-05-03 10:06AM EDT | 25.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXS240510P00026000 | 2024-04-30 11:27AM EDT | 26.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SOXS240510P00027000 | 2024-04-29 10:44AM EDT | 27.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SOXS240510P00028000 | 2024-05-03 11:00AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXS240510P00030000 | 2024-05-06 3:59PM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| SOXS240510P00030500 | 2024-05-06 3:57PM EDT | 30.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| SOXS240510P00031000 | 2024-05-06 3:56PM EDT | 31.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SOXS240510P00031500 | 2024-05-06 3:54PM EDT | 31.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| SOXS240510P00032000 | 2024-05-06 3:59PM EDT | 32.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
| SOXS240510P00032500 | 2024-05-06 3:59PM EDT | 32.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| SOXS240510P00033000 | 2024-05-06 3:59PM EDT | 33.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 0.20% |
| SOXS240510P00033500 | 2024-05-06 3:54PM EDT | 33.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SOXS240510P00034000 | 2024-05-06 3:54PM EDT | 34.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SOXS240510P00034500 | 2024-05-06 3:42PM EDT | 34.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SOXS240510P00035000 | 2024-05-06 3:27PM EDT | 35.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SOXS240510P00035500 | 2024-05-06 12:20PM EDT | 35.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SOXS240510P00036000 | 2024-05-06 11:52AM EDT | 36.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SOXS240510P00036500 | 2024-05-03 9:42AM EDT | 36.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXS240510P00037000 | 2024-05-06 9:36AM EDT | 37.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXS240510P00037500 | 2024-05-06 3:54PM EDT | 37.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SOXS240510P00038000 | 2024-05-03 11:40AM EDT | 38.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SOXS240510P00038500 | 2024-05-06 10:30AM EDT | 38.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXS240510P00039000 | 2024-05-06 9:30AM EDT | 39.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXS240510P00039500 | 2024-05-01 12:17PM EDT | 39.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXS240510P00040000 | 2024-05-06 9:30AM EDT | 40.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXS240510P00040500 | 2024-05-03 9:42AM EDT | 40.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXS240510P00041000 | 2024-05-03 2:26PM EDT | 41.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SOXS240510P00041500 | 2024-05-02 3:49PM EDT | 41.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXS240510P00042000 | 2024-05-06 2:02PM EDT | 42.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXS240510P00042500 | 2024-05-06 2:02PM EDT | 42.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXS240510P00043000 | 2024-05-01 3:05PM EDT | 43.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SOXS240510P00043500 | 2024-05-02 10:11AM EDT | 43.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SOXS240510P00044000 | 2024-05-01 10:15AM EDT | 44.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXS240510P00044500 | 2024-05-01 9:46AM EDT | 44.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SOXS240510P00045000 | 2024-05-06 3:22PM EDT | 45.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOXS240510P00045500 | 2024-05-06 3:22PM EDT | 45.50 | 12.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOXS240510P00046000 | 2024-05-01 2:37PM EDT | 46.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SOXS240510P00046500 | 2024-05-02 10:09AM EDT | 46.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXS240510P00050000 | 2024-04-26 1:00PM EDT | 50.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
