Direxion Daily Semiconductor Bear 3X Shares (SOXS)
NYSEArca - Nasdaq 即時價格。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6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240621C00020000 | 2024-05-31 12:55PM EDT | 20.00 | 9.45 | 5.75 | 9.80 | +2.96 | +45.61% | 3 | 43 | 102.15% |
| SOXS240621C00022000 | 2024-05-31 10:43AM EDT | 22.00 | 6.00 | 4.75 | 6.45 | +0.80 | +15.38% | 2 | 6 | 56.64% |
| SOXS240621C00023000 | 2024-05-31 1:21PM EDT | 23.00 | 6.40 | 4.45 | 5.15 | +2.50 | +64.10% | 4 | 1 | 68.16% |
| SOXS240621C00023500 | 2024-05-31 11:53AM EDT | 23.50 | 6.05 | 3.65 | 5.15 | +3.11 | +105.78% | 3 | 8 | 69.43% |
| SOXS240621C00024000 | 2024-05-31 3:46PM EDT | 24.00 | 4.60 | 3.30 | 5.40 | +1.30 | +39.39% | 5 | 18 | 88.67% |
| SOXS240621C00024500 | 2024-05-30 10:56AM EDT | 24.50 | 3.35 | 3.80 | 4.35 | 0.00 | - | 65 | 66 | 92.19% |
| SOXS240621C00025000 | 2024-05-31 3:53PM EDT | 25.00 | 3.65 | 2.91 | 4.60 | +0.40 | +12.31% | 100 | 151 | 92.48% |
| SOXS240621C00026000 | 2024-05-31 2:26PM EDT | 26.00 | 4.15 | 2.67 | 3.05 | +1.40 | +50.91% | 36 | 158 | 79.98% |
| SOXS240621C00027000 | 2024-05-31 3:52PM EDT | 27.00 | 2.55 | 2.33 | 2.54 | +0.39 | +18.06% | 57 | 138 | 84.77% |
| SOXS240621C00028000 | 2024-05-31 3:52PM EDT | 28.00 | 2.03 | 1.92 | 2.10 | +0.23 | +12.78% | 142 | 160 | 86.23% |
| SOXS240621C00029000 | 2024-05-31 3:33PM EDT | 29.00 | 1.82 | 1.58 | 1.70 | +0.67 | +58.26% | 103 | 166 | 87.16% |
| SOXS240621C00030000 | 2024-05-31 3:59PM EDT | 30.00 | 1.40 | 1.18 | 1.40 | +0.22 | +18.64% | 349 | 549 | 86.33% |
| SOXS240621C00030500 | 2024-05-31 3:24PM EDT | 30.50 | 1.58 | 1.04 | 1.65 | +0.38 | +31.67% | 27 | 32 | 94.63% |
| SOXS240621C00031000 | 2024-05-31 12:27PM EDT | 31.00 | 1.90 | 0.97 | 1.29 | +0.90 | +90.00% | 28 | 108 | 91.21% |
| SOXS240621C00031500 | 2024-05-31 2:25PM EDT | 31.50 | 1.58 | 0.82 | 1.14 | +1.07 | +209.80% | 2 | 2 | 89.94% |
| SOXS240621C00032000 | 2024-05-31 3:51PM EDT | 32.00 | 0.87 | 0.81 | 1.24 | +0.28 | +47.46% | 236 | 89 | 96.97% |
| SOXS240621C00032500 | 2024-05-31 12:04PM EDT | 32.50 | 1.43 | 0.69 | 1.37 | +0.80 | +126.98% | 2 | 3 | 102.15% |
| SOXS240621C00033000 | 2024-05-31 3:47PM EDT | 33.00 | 0.90 | 0.74 | 0.93 | +0.22 | +32.35% | 52 | 198 | 97.46% |
| SOXS240621C00033500 | 2024-05-31 3:43PM EDT | 33.50 | 0.84 | 0.49 | 0.84 | +0.45 | +115.38% | 7 | 68 | 93.16% |
| SOXS240621C00034000 | 2024-05-31 3:16PM EDT | 34.00 | 0.90 | 0.54 | 0.69 | +0.34 | +60.71% | 4 | 195 | 94.53% |
| SOXS240621C00034500 | 2024-05-31 12:20PM EDT | 34.50 | 1.13 | 0.40 | 0.63 | +0.81 | +253.12% | 5 | 1 | 92.68% |
| SOXS240621C00035000 | 2024-05-31 3:56PM EDT | 35.00 | 0.62 | 0.38 | 0.58 | +0.12 | +24.00% | 67 | 350 | 94.14% |
| SOXS240621C00036000 | 2024-05-31 2:38PM EDT | 36.00 | 0.73 | 0.25 | 0.50 | +0.33 | +82.50% | 19 | 64 | 94.14% |
| SOXS240621C00037000 | 2024-05-31 3:27PM EDT | 37.00 | 0.50 | 0.39 | 0.44 | +0.12 | +31.58% | 65 | 96 | 103.52% |
| SOXS240621C00038000 | 2024-05-31 10:54AM EDT | 38.00 | 0.55 | 0.35 | 0.39 | +0.20 | +57.14% | 11 | 128 | 106.35% |
| SOXS240621C00039000 | 2024-05-28 2:29PM EDT | 39.00 | 0.19 | 0.31 | 0.35 | 0.00 | - | 5 | 211 | 108.98% |
| SOXS240621C00040000 | 2024-05-31 1:21PM EDT | 40.00 | 0.45 | 0.28 | 0.32 | +0.15 | +50.00% | 34 | 371 | 111.91% |
| SOXS240621C00041000 | 2024-05-21 10:05AM EDT | 41.00 | 0.47 | 0.25 | 0.30 | 0.00 | - | 2 | 60 | 114.84% |
| SOXS240621C00042000 | 2024-05-31 3:39PM EDT | 42.00 | 0.29 | 0.23 | 0.28 | -0.08 | -21.62% | 1 | 60 | 117.77% |
| SOXS240621C00043000 | 2024-05-29 1:35PM EDT | 43.00 | 0.22 | 0.03 | 0.26 | 0.00 | - | 6 | 371 | 109.38% |
| SOXS240621C00044000 | 2024-05-23 10:04AM EDT | 44.00 | 0.22 | 0.21 | 0.25 | 0.00 | - | 1 | 72 | 124.61% |
| SOXS240621C00045000 | 2024-05-31 1:26PM EDT | 45.00 | 0.29 | 0.20 | 0.24 | +0.08 | +38.10% | 4 | 222 | 127.73% |
| SOXS240621C00046000 | 2024-05-31 2:14PM EDT | 46.00 | 0.26 | 0.01 | 0.23 | +0.03 | +13.04% | 2 | 98 | 117.97% |
| SOXS240621C00047000 | 2024-05-28 10:05AM EDT | 47.00 | 0.15 | 0.18 | 0.22 | 0.00 | - | 5 | 21 | 133.59% |
| SOXS240621C00048000 | 2024-05-22 9:34AM EDT | 48.00 | 0.15 | 0.17 | 0.21 | 0.00 | - | 1 | 188 | 136.33% |
| SOXS240621C00049000 | 2024-05-21 10:51AM EDT | 49.00 | 0.20 | 0.17 | 0.32 | 0.00 | - | 8 | 20 | 147.27% |
| SOXS240621C00050000 | 2024-05-29 9:44AM EDT | 50.00 | 0.18 | 0.14 | 0.20 | 0.00 | - | 9 | 140 | 141.02% |
| SOXS240621C00051000 | 2024-05-28 10:36AM EDT | 51.00 | 0.12 | 0.16 | 0.36 | 0.00 | - | 2 | 16 | 156.64% |
| SOXS240621C00052000 | 2024-05-24 3:10PM EDT | 52.00 | 0.15 | 0.14 | 0.39 | 0.00 | - | 1 | 12 | 160.94% |
| SOXS240621C00053000 | 2024-05-13 10:03AM EDT | 53.00 | 0.40 | 0.08 | 0.25 | 0.00 | - | 1 | 3 | 150.78% |
| SOXS240621C00054000 | 2024-05-24 3:10PM EDT | 54.00 | 0.30 | 0.08 | 0.20 | 0.00 | - | 1 | 11 | 149.61% |
| SOXS240621C00055000 | 2024-05-31 12:03PM EDT | 55.00 | 0.20 | 0.08 | 0.20 | +0.02 | +11.11% | 5 | 36 | 153.13% |
| SOXS240621C00056000 | 2024-05-01 11:28AM EDT | 56.00 | 1.92 | 0.14 | 0.21 | 0.00 | - | - | 2 | 162.11% |
| SOXS240621C00057000 | 2024-05-29 9:54AM EDT | 57.00 | 0.15 | 0.08 | 0.21 | 0.00 | - | 2 | 6 | 160.16% |
| SOXS240621C00058000 | 2024-05-01 11:14AM EDT | 58.00 | 1.67 | 0.09 | 0.74 | 0.00 | - | 2 | 12 | 198.05% |
| SOXS240621C00059000 | 2024-05-28 10:59AM EDT | 59.00 | 0.08 | 0.07 | 0.75 | 0.00 | - | 94 | 114 | 200.78% |
| SOXS240621C00060000 | 2024-05-28 10:47AM EDT | 60.00 | 0.09 | 0.07 | 0.24 | 0.00 | - | 3 | 54 | 170.70% |
| SOXS240621C00065000 | 2024-05-31 2:01PM EDT | 65.00 | 0.15 | 0.06 | 0.21 | 0.00 | - | 81 | 54 | 180.08% |
| SOXS240621C00070000 | 2024-05-28 11:21AM EDT | 70.00 | 0.07 | 0.06 | 0.25 | 0.00 | - | 5 | 105 | 196.48% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240621P00020000 | 2024-05-31 3:46PM EDT | 20.00 | 0.15 | 0.05 | 0.28 | -0.03 | -16.67% | 6 | 61 | 93.75% |
| SOXS240621P00022000 | 2024-05-31 3:46PM EDT | 22.00 | 0.21 | 0.25 | 0.28 | -0.21 | -50.00% | 7 | 35 | 80.66% |
| SOXS240621P00023000 | 2024-05-31 12:59PM EDT | 23.00 | 0.28 | 0.40 | 0.57 | -0.38 | -57.58% | 18 | 47 | 84.28% |
| SOXS240621P00023500 | 2024-05-31 11:11AM EDT | 23.50 | 0.45 | 0.51 | 0.67 | -0.33 | -42.31% | 10 | 25 | 83.89% |
| SOXS240621P00024000 | 2024-05-31 3:59PM EDT | 24.00 | 0.64 | 0.65 | 0.70 | -0.41 | -39.05% | 40 | 35 | 81.54% |
| SOXS240621P00024500 | 2024-05-30 12:40PM EDT | 24.50 | 1.23 | 0.61 | 1.05 | 0.00 | - | 11 | 12 | 82.23% |
| SOXS240621P00025000 | 2024-05-31 3:20PM EDT | 25.00 | 0.82 | 0.96 | 1.04 | -0.50 | -37.88% | 134 | 174 | 82.62% |
| SOXS240621P00026000 | 2024-05-31 3:08PM EDT | 26.00 | 1.08 | 1.34 | 1.50 | -0.87 | -44.62% | 9 | 219 | 84.18% |
| SOXS240621P00027000 | 2024-05-31 3:29PM EDT | 27.00 | 1.60 | 1.73 | 2.04 | -1.90 | -54.29% | 16 | 220 | 84.38% |
| SOXS240621P00028000 | 2024-05-31 3:55PM EDT | 28.00 | 2.45 | 2.36 | 2.50 | -0.75 | -23.44% | 22 | 99 | 84.67% |
| SOXS240621P00029000 | 2024-05-24 3:57PM EDT | 29.00 | 4.02 | 2.99 | 3.15 | 0.00 | - | 101 | 151 | 85.99% |
| SOXS240621P00030000 | 2024-05-31 1:20PM EDT | 30.00 | 3.00 | 3.70 | 3.85 | -2.75 | -47.83% | 35 | 77 | 87.40% |
| SOXS240621P00030500 | 2024-05-31 1:07PM EDT | 30.50 | 3.20 | 4.10 | 5.00 | -1.25 | -28.09% | 10 | 5 | 104.69% |
| SOXS240621P00031000 | 2024-05-31 1:41PM EDT | 31.00 | 3.71 | 4.45 | 5.45 | -2.04 | -35.48% | 4 | 107 | 106.40% |
| SOXS240621P00031500 | 2024-05-28 12:51PM EDT | 31.50 | 7.85 | 4.70 | 5.35 | 0.00 | - | 1 | 0 | 93.75% |
| SOXS240621P00032000 | 2024-05-20 9:42AM EDT | 32.00 | 4.95 | 5.20 | 6.00 | 0.00 | - | 5 | 31 | 102.15% |
| SOXS240621P00033000 | 2024-05-23 3:15PM EDT | 33.00 | 5.80 | 5.90 | 6.50 | 0.00 | - | 10 | 55 | 92.77% |
| SOXS240621P00034000 | 2024-05-28 10:55AM EDT | 34.00 | 9.45 | 6.90 | 8.05 | 0.00 | - | 1 | 38 | 115.04% |
| SOXS240621P00035000 | 2024-05-28 11:43AM EDT | 35.00 | 8.06 | 7.85 | 8.95 | -2.44 | -23.24% | 8 | 90 | 119.63% |
| SOXS240621P00036000 | 2024-05-31 3:08PM EDT | 36.00 | 7.80 | 8.15 | 9.70 | +2.65 | +51.46% | 2 | 30 | 100.29% |
| SOXS240621P00037000 | 2024-05-10 3:30PM EDT | 37.00 | 6.00 | 9.40 | 10.30 | 0.00 | - | 1 | 8 | 101.76% |
| SOXS240621P00038000 | 2024-05-06 10:34AM EDT | 38.00 | 6.88 | 10.00 | 11.85 | 0.00 | - | 1 | 13 | 113.28% |
| SOXS240621P00039000 | 2024-05-10 9:48AM EDT | 39.00 | 8.20 | 11.10 | 14.00 | 0.00 | - | 2 | 10 | 156.64% |
| SOXS240621P00040000 | 2024-05-30 3:42PM EDT | 40.00 | 13.20 | 12.50 | 15.00 | -1.00 | -7.04% | 1 | 22 | 173.44% |
| SOXS240621P00041000 | 2024-05-15 12:28PM EDT | 41.00 | 11.90 | 13.35 | 16.00 | 0.00 | - | 5 | 11 | 176.07% |
| SOXS240621P00042000 | 2024-05-23 3:23PM EDT | 42.00 | 14.15 | 13.95 | 17.00 | 0.00 | - | 1 | 9 | 171.39% |
| SOXS240621P00043000 | 2024-05-02 2:53PM EDT | 43.00 | 8.45 | 15.20 | 18.00 | 0.00 | - | 1 | 1 | 184.08% |
| SOXS240621P00044000 | 2024-05-24 11:37AM EDT | 44.00 | 18.10 | 16.30 | 18.90 | 0.00 | - | 2 | 5 | 189.75% |
| SOXS240621P00045000 | 2024-05-15 12:28PM EDT | 45.00 | 15.65 | 15.40 | 19.95 | 0.00 | - | 5 | 15 | 127.34% |
| SOXS240621P00046000 | 2024-05-14 10:27AM EDT | 46.00 | 14.50 | 18.25 | 21.00 | 0.00 | - | 1 | 8 | 201.86% |
| SOXS240621P00047000 | 2024-04-24 1:31PM EDT | 47.00 | 10.60 | 18.95 | 23.00 | 0.00 | - | - | 5 | 225.68% |
| SOXS240621P00048000 | 2024-04-24 1:47PM EDT | 48.00 | 11.65 | 20.20 | 24.40 | 0.00 | - | - | 5 | 247.17% |
| SOXS240621P00049000 | 2024-05-09 3:58PM EDT | 49.00 | 15.50 | 19.00 | 23.50 | 0.00 | - | 1 | 2 | 261.87% |
| SOXS240621P00050000 | 2024-05-15 9:30AM EDT | 50.00 | 19.40 | 20.00 | 24.60 | 0.00 | - | 1 | 2 | 271.58% |
| SOXS240621P00051000 | 2024-05-02 3:50PM EDT | 51.00 | 14.65 | 21.00 | 25.75 | 0.00 | - | - | 1 | 283.50% |
| SOXS240621P00052000 | 2024-04-25 12:21PM EDT | 52.00 | 15.60 | 23.75 | 28.10 | 0.00 | - | - | 4 | 247.17% |
| SOXS240621P00053000 | 2024-05-13 3:28PM EDT | 53.00 | 20.24 | 23.00 | 27.60 | 0.00 | - | 2 | 3 | 285.74% |
| SOXS240621P00057000 | 2024-04-24 11:52AM EDT | 57.00 | 18.70 | 28.70 | 33.00 | 0.00 | - | - | 1 | 263.77% |
| SOXS240621P00059000 | 2024-05-08 3:27PM EDT | 59.00 | 25.15 | 29.00 | 33.60 | 0.00 | - | 1 | 2 | 310.94% |
| SOXS240621P00070000 | 2024-05-01 3:52PM EDT | 70.00 | 30.80 | 40.00 | 44.40 | 0.00 | - | 1 | 2 | 338.48% |
