香港股市 將在 6 小時 47 分鐘 開市

iShares Semiconductor ETF (SOXX)

NasdaqGM - NasdaqGM 即時價格。貨幣為 USD。
加入追蹤清單
233.11-2.13 (-0.91%)
市場開市。 截至 02:42PM EDT。
價內期權
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
SOXX240621C000850002024-03-11 12:01AM EDT85.0072.07--0.00---0.00%
SOXX240621C001133302024-03-11 12:01AM EDT113.3385.01--0.00---0.00%
SOXX240621C001166702024-03-11 12:01AM EDT116.6772.84--0.00---0.00%
SOXX240621C001266702024-03-11 12:01AM EDT126.6737.27--0.00---0.00%
SOXX240621C001333302024-04-02 3:38PM EDT133.3392.0074.0083.200.00-5310.00%
SOXX240621C001400002024-03-07 11:24AM EDT140.0097.6278.5087.800.00--60.00%
SOXX240621C001416702024-03-11 12:01AM EDT141.6734.57--0.00---0.00%
SOXX240621C001433302024-03-11 12:01AM EDT143.3350.81--0.00---0.00%
SOXX240621C001450002024-03-11 12:01AM EDT145.0031.87--0.00---0.00%
SOXX240621C001466702024-03-11 12:01AM EDT146.6753.35--0.00---0.00%
SOXX240621C001483302024-03-11 12:01AM EDT148.3336.27--0.00---0.00%
SOXX240621C001500002024-03-11 12:01AM EDT150.0054.27--0.00---0.00%
SOXX240621C001516702024-04-09 9:30AM EDT151.6774.250.000.000.00-360.00%
SOXX240621C001533302024-02-14 10:47AM EDT153.3357.5563.1072.700.00--2460.00%
SOXX240621C001550002024-03-11 12:01AM EDT155.0030.17--0.00---0.00%
SOXX240621C001566702024-03-11 12:01AM EDT156.6717.05--0.00---0.00%
SOXX240621C001583302024-03-01 2:53PM EDT158.3371.1065.0074.200.00--30.00%
SOXX240621C001600002024-04-22 12:17PM EDT160.0042.700.000.000.00--00.00%
SOXX240621C001616702024-03-11 12:01AM EDT161.6727.24--0.00---0.00%
SOXX240621C001633302024-03-11 12:01AM EDT163.3325.62--0.00---0.00%
SOXX240621C001650002024-05-15 9:30AM EDT165.0062.4564.8072.700.00--969.19%
SOXX240621C001666702024-03-15 3:04PM EDT166.6756.3051.1058.600.00-151050.00%
SOXX240621C001683302024-03-11 12:01AM EDT168.3322.29--0.00---0.00%
SOXX240621C001700002024-05-22 9:32AM EDT170.0065.5059.6068.400.00-14568.51%
SOXX240621C001716702024-03-28 9:31AM EDT171.6756.0042.0051.800.00-3390.00%
SOXX240621C001733302024-04-19 3:12PM EDT173.3329.170.000.000.00-10330.00%
SOXX240621C001750002024-05-16 2:17PM EDT175.0056.5055.6063.000.00-32367.48%
SOXX240621C001766702024-04-19 12:42PM EDT176.6728.3048.0056.500.00-111339.84%
SOXX240621C001783302024-04-19 1:30PM EDT178.3327.100.000.000.00-300.00%
SOXX240621C001800002024-05-17 10:21AM EDT180.0050.6050.1058.400.00-33261.50%
SOXX240621C001816702024-04-19 2:07PM EDT181.6723.700.000.000.00-400.00%
SOXX240621C001833302024-04-19 12:45PM EDT183.3323.1041.4049.900.00-111738.48%
SOXX240621C001850002024-05-01 11:02AM EDT185.0027.3345.8052.800.00-183456.84%
SOXX240621C001866702024-05-22 3:20PM EDT186.6747.0043.3051.100.00-373782.96%
SOXX240621C001883302024-04-22 1:31PM EDT188.3319.400.000.000.00-100.00%
SOXX240621C001900002024-05-02 10:10AM EDT190.0020.9040.8048.400.00-25554.71%
SOXX240621C001916702024-04-19 1:54PM EDT191.6717.400.000.000.00-100.00%
SOXX240621C001933302024-04-23 11:32AM EDT193.3318.7036.2044.600.00-73074.98%
SOXX240621C001950002024-05-22 3:20PM EDT195.0039.0035.1043.100.00-38873.73%
SOXX240621C001966702024-04-22 2:45PM EDT196.6714.400.000.000.00-100.00%
SOXX240621C001983302024-04-22 3:54PM EDT198.3312.100.000.000.00-200.00%
SOXX240621C002000002024-05-23 1:20PM EDT200.0036.5031.2038.20+1.30+3.69%1518467.53%
SOXX240621C002016702024-05-10 9:59AM EDT201.6723.2430.4036.500.00-58765.10%
SOXX240621C002033302024-05-14 2:04PM EDT203.3322.2329.4035.300.00-38965.30%
SOXX240621C002050002024-05-07 1:59PM EDT205.0018.8627.4033.400.00-62061.80%
SOXX240621C002066702024-05-23 12:42PM EDT206.6730.4026.8031.70+4.90+19.22%30030159.35%
SOXX240621C002083302024-05-20 1:36PM EDT208.3326.0024.3030.200.00-107957.89%
SOXX240621C002100002024-05-23 12:42PM EDT210.0027.3024.1029.10+5.80+26.98%30031258.34%
SOXX240621C002116702024-05-22 10:40AM EDT211.6725.7622.9025.100.00-510844.42%
SOXX240621C002133302024-05-23 10:53AM EDT213.3323.6221.2023.30-0.58-2.40%204341.57%
SOXX240621C002150002024-05-23 11:11AM EDT215.0023.2419.9020.60+3.17+15.79%4221534.01%
SOXX240621C002166702024-05-22 3:53PM EDT216.6720.0018.4019.500.00-114934.96%
SOXX240621C002183302024-05-22 1:03PM EDT218.3319.7116.9018.100.00-12934.13%
SOXX240621C002200002024-05-23 10:16AM EDT220.0021.0015.8017.10+2.68+14.63%939735.06%
SOXX240621C002216702024-05-20 11:23AM EDT221.6714.8914.2015.400.00-124432.62%
SOXX240621C002233302024-05-23 11:14AM EDT223.3315.9012.7015.60+1.14+7.72%189038.16%
SOXX240621C002250002024-05-23 11:11AM EDT225.0014.7312.0012.50+0.33+2.29%2748329.71%
SOXX240621C002266702024-05-22 1:40PM EDT226.6714.0210.9011.70+1.32+10.39%27930.71%
SOXX240621C002283302024-05-22 11:14AM EDT228.3313.089.8010.40+1.08+9.00%130929.48%
SOXX240621C002300002024-05-23 10:41AM EDT230.009.228.709.20-0.89-8.80%8167328.49%
SOXX240621C002316702024-05-23 12:40PM EDT231.678.107.608.00-1.10-11.96%1510727.31%
SOXX240621C002333302024-05-23 2:23PM EDT233.337.006.907.20-1.30-15.66%2011827.41%
SOXX240621C002350002024-05-23 1:53PM EDT235.006.705.906.30-1.20-15.19%14842526.92%
SOXX240621C002366702024-05-23 2:12PM EDT236.675.605.206.10-1.00-15.15%5625028.86%
SOXX240621C002383302024-05-23 12:55PM EDT238.336.004.204.80+0.15+2.56%8722226.37%
SOXX240621C002400002024-05-23 1:56PM EDT240.004.614.004.30-1.09-19.12%1261,09326.72%
SOXX240621C002416702024-05-23 1:56PM EDT241.674.063.303.60-0.34-7.73%21226.05%
SOXX240621C002433302024-05-23 12:41PM EDT243.334.302.953.20+0.10+2.38%13080926.37%
SOXX240621C002450002024-05-23 10:55AM EDT245.003.202.402.70-0.30-8.57%8219826.05%
SOXX240621C002466702024-05-20 10:01AM EDT246.672.452.152.350.00-115126.20%
SOXX240621C002483302024-05-23 12:20PM EDT248.332.701.552.30+0.54+25.00%174727.65%
SOXX240621C002500002024-05-23 1:59PM EDT250.001.781.502.15-0.82-31.54%17426528.53%
SOXX240621C002516702024-05-23 12:30PM EDT251.672.051.301.45-0.15-6.82%159926.15%
SOXX240621C002533302024-05-23 9:39AM EDT253.332.101.051.25+0.55+35.48%224026.31%
SOXX240621C002550002024-05-23 2:11PM EDT255.001.050.851.05-0.70-40.00%2513226.29%
SOXX240621C002566702024-05-21 12:02PM EDT256.671.250.750.90+0.28+28.87%17926.44%
SOXX240621C002583302024-05-23 11:35AM EDT258.330.980.350.75-0.01-1.01%318826.42%
SOXX240621C002600002024-05-23 12:49PM EDT260.000.810.500.70-0.19-19.00%54327.17%
SOXX240621C002616702024-05-17 10:33AM EDT261.670.530.400.600.00-7810927.32%
SOXX240621C002633302024-05-23 11:33AM EDT263.330.550.350.50-0.15-21.43%24427.32%
SOXX240621C002650002024-05-23 12:45PM EDT265.000.500.150.50-0.17-25.37%12628.42%
SOXX240621C002666702024-05-21 1:30PM EDT266.670.900.200.50+0.45+100.00%12529.49%
SOXX240621C002683302024-05-22 3:06PM EDT268.330.450.250.500.00-11930.54%
SOXX240621C002700002024-05-20 11:04AM EDT270.000.300.200.50-0.01-3.23%153131.57%
SOXX240621C002716702024-05-01 9:30AM EDT271.670.150.101.200.00--1839.84%
SOXX240621C002733302024-05-15 9:51AM EDT273.330.470.150.900.00--138.21%
SOXX240621C002750002024-05-15 12:27PM EDT275.000.150.054.100.00-1761.10%
SOXX240621C002783302024-05-16 9:30AM EDT278.331.500.050.750.00-202039.77%
SOXX240621C002800002024-05-23 10:47AM EDT280.000.200.054.000.00-21452.12%
SOXX240621C002816702024-04-03 3:53PM EDT281.671.000.002.600.00-546957.31%
SOXX240621C002833302024-03-04 4:07PM EDT283.332.550.901.000.00--1245.59%
SOXX240621C002850002024-04-08 9:55AM EDT285.000.650.001.500.00-2951.37%
SOXX240621C002883302024-03-18 2:46PM EDT288.331.300.051.500.00-51153.49%
SOXX240621C002900002024-03-08 12:49PM EDT290.002.700.251.500.00-12554.54%
SOXX240621C002950002024-04-18 9:30AM EDT295.000.800.001.950.00--652.27%
SOXX240621C002966702024-03-07 1:22PM EDT296.672.660.151.500.00--151.39%
SOXX240621C003000002024-04-30 10:26AM EDT300.000.100.053.400.00-82062.70%
SOXX240621C003016702024-03-01 4:09PM EDT301.670.790.252.300.00--059.36%
SOXX240621C003033302024-04-09 9:30AM EDT303.330.250.000.000.00--30025.00%
SOXX240621C003066702024-05-21 3:37PM EDT306.670.100.003.900.00-88068.64%
SOXX240621C003083302024-02-20 1:05PM EDT308.330.130.350.900.00--1254.71%
SOXX240621C003100002024-02-20 1:05PM EDT310.000.120.353.300.00--369.46%
SOXX240621C003300002024-05-17 3:42PM EDT330.000.850.003.900.00-1181.56%
SOXX240621C003400002024-02-01 4:42PM EDT340.00255.05338.00347.900.00-100.00%
SOXX240621C003416702024-05-22 11:48AM EDT341.670.050.000.050.00-1850.20%
SOXX240621C003500002023-12-14 2:28PM EDT350.00218.50209.00218.000.00-111,268.73%
SOXX240621C003800002023-11-07 4:12PM EDT380.00111.80145.00153.400.00-20744.32%
SOXX240621C004000002024-02-07 4:06PM EDT400.00213.550.000.000.00-3050.00%
SOXX240621C004200002023-10-16 11:54AM EDT420.0093.10110.00115.800.00--2593.15%
SOXX240621C004250002023-11-28 2:20PM EDT425.00103.70164.30171.600.00--2873.33%
SOXX240621C004300002023-12-15 4:41PM EDT430.00152.42134.00143.300.00-286714.82%
SOXX240621C004350002023-11-28 2:20PM EDT435.0095.60154.70162.000.00--6820.41%
SOXX240621C004400002024-02-01 4:42PM EDT440.00160.05241.00250.100.00-170.00%
SOXX240621C004450002024-01-04 10:41AM EDT445.00108.80158.90166.700.00-828850.34%
SOXX240621C004500002024-01-26 10:41AM EDT450.00162.82189.50199.000.00-20361,079.37%
SOXX240621C004550002023-08-25 11:31AM EDT455.0073.6257.8060.200.00-11398.69%
SOXX240621C004600002024-02-14 10:47AM EDT460.00172.650.000.000.00-30050.00%
SOXX240621C004650002023-12-11 10:54AM EDT465.0090.52106.40109.700.00-43593.55%
SOXX240621C004700002023-09-21 9:34AM EDT470.0051.1544.4046.200.00-18353.79%
SOXX240621C004750002024-03-01 2:53PM EDT475.00213.310.000.000.00-1050.00%
SOXX240621C004800002023-12-15 4:41PM EDT480.00109.6293.8097.200.00-287549.19%
SOXX240621C004850002023-12-12 1:19PM EDT485.0081.7190.3094.300.00-21538.68%
SOXX240621C004900002023-08-03 3:38PM EDT490.0076.8569.9073.600.00-55461.99%
SOXX240621C004950002023-12-19 11:06AM EDT495.0097.3999.60103.600.00-23579.71%
SOXX240621C005000002024-02-23 10:42AM EDT500.00157.620.000.000.00-2050.00%
SOXX240621C005050002024-01-04 11:36AM EDT505.0066.87107.50111.600.00-24616.11%
SOXX240621C005100002024-03-04 11:34AM EDT510.00187.800.000.000.00-2050.00%
SOXX240621C005150002024-03-04 1:38PM EDT515.00183.410.000.000.00-5050.00%
SOXX240621C005200002024-03-04 1:38PM EDT520.00178.650.000.000.00-3050.00%
SOXX240621C005250002024-03-04 1:38PM EDT525.00174.430.000.000.00-1050.00%
SOXX240621C005300002024-03-04 1:38PM EDT530.00169.710.000.000.00-1050.00%
SOXX240621C005350002024-03-01 12:29PM EDT535.00148.670.000.000.00-5050.00%
SOXX240621C005400002024-01-26 2:42PM EDT540.0083.00109.80115.700.00-113642.33%
SOXX240621C005450002024-01-08 2:27PM EDT545.0051.5480.0085.100.00-68524.19%
SOXX240621C005500002024-01-17 3:12PM EDT550.0044.2094.1099.000.00-139580.20%
SOXX240621C005550002024-02-08 12:03PM EDT555.0086.100.000.000.00-11050.00%
SOXX240621C005600002024-02-29 12:07PM EDT560.0099.200.000.000.00-1050.00%
SOXX240621C005650002024-02-22 10:36AM EDT565.0091.560.000.000.00-2050.00%
SOXX240621C005700002024-03-01 4:51PM EDT570.00122.550.000.000.00-1050.00%
SOXX240621C005750002024-02-28 2:54PM EDT575.0081.500.000.000.00-5050.00%
SOXX240621C005800002024-01-25 3:35PM EDT580.0066.3776.7082.300.00-111524.65%
SOXX240621C005850002024-03-01 1:13PM EDT585.00104.430.000.000.00-3050.00%
SOXX240621C005900002024-02-23 3:30PM EDT590.0073.330.000.000.00-3050.00%
SOXX240621C005950002024-02-22 10:51AM EDT595.0069.550.000.000.00-1050.00%
SOXX240621C006000002024-03-05 2:18PM EDT600.0091.700.000.000.00-2050.00%
SOXX240621C006050002024-02-23 11:33AM EDT605.0064.600.000.000.00-1050.00%
SOXX240621C006100002024-02-23 10:34AM EDT610.0067.920.000.000.00-1050.00%
SOXX240621C006150002024-03-01 11:00AM EDT615.0075.000.000.000.00-1050.00%
SOXX240621C006200002024-03-05 4:27PM EDT620.0073.350.000.000.00-1050.00%
SOXX240621C006250002024-03-05 4:27PM EDT625.0069.900.000.000.00-1050.00%
SOXX240621C006300002024-03-05 10:55AM EDT630.0075.260.000.000.00-2050.00%
SOXX240621C006350002024-03-04 4:37PM EDT635.0080.100.000.000.00-4050.00%
SOXX240621C006400002024-03-04 2:11PM EDT640.0077.300.000.000.00-3050.00%
SOXX240621C006450002024-03-04 3:27PM EDT645.0073.760.000.000.00-7050.00%
SOXX240621C006500002024-03-04 4:08PM EDT650.0071.960.000.000.00-9050.00%
SOXX240621C006550002024-02-29 4:40PM EDT655.0040.720.000.000.00-4050.00%
SOXX240621C006600002024-03-01 2:17PM EDT660.0054.900.000.000.00-4050.00%
SOXX240621C006650002024-03-05 4:38PM EDT665.0047.700.000.000.00-1050.00%
SOXX240621C006700002024-03-06 10:49AM EDT670.0058.330.000.000.00-2050.00%
SOXX240621C006750002024-03-05 11:32AM EDT675.0045.240.000.000.00-2050.00%
SOXX240621C006800002024-03-05 4:23PM EDT680.0039.440.000.000.00-12050.00%
SOXX240621C006850002024-03-01 12:01PM EDT685.0037.600.000.000.00-52050.00%
SOXX240621C006900002024-03-06 10:49AM EDT690.0047.440.000.000.00-2050.00%
SOXX240621C006950002024-03-04 12:08PM EDT695.0044.170.000.000.00-1050.00%
SOXX240621C007000002024-03-06 11:28AM EDT700.0040.950.000.000.00-12050.00%
SOXX240621C007050002023-12-18 12:44PM EDT705.005.805.506.400.00--1238.87%
SOXX240621C007100002024-03-06 10:49AM EDT710.0038.310.000.000.00-2050.00%
SOXX240621C007150002024-03-05 4:58PM EDT715.0029.000.000.000.00-7050.00%
SOXX240621C007200002024-03-06 2:39PM EDT720.0035.470.000.000.00-1050.00%
SOXX240621C007250002024-02-26 10:55AM EDT725.0014.000.000.000.00-1050.00%
SOXX240621C007300002024-03-06 1:14PM EDT730.0032.100.000.000.00-1050.00%
SOXX240621C007350002024-02-23 3:01PM EDT735.0012.220.000.000.00-4050.00%
SOXX240621C007400002024-03-06 4:54PM EDT740.0026.500.000.000.00-20050.00%
SOXX240621C007500002024-03-06 2:39PM EDT750.0025.070.000.000.00-1050.00%
SOXX240621C007550002024-03-01 1:58PM EDT755.0018.100.000.000.00-14050.00%
SOXX240621C007600002024-03-01 2:51PM EDT760.0018.400.000.000.00-7050.00%
SOXX240621C007650002024-03-01 2:51PM EDT765.0017.300.000.000.00-36050.00%
SOXX240621C007700002024-03-01 3:05PM EDT770.0016.700.000.000.00-13050.00%
SOXX240621C007750002024-03-01 3:05PM EDT775.0015.600.000.000.00-6050.00%
SOXX240621C007800002024-03-01 3:05PM EDT780.0014.700.000.000.00-5050.00%
SOXX240621C007900002024-03-01 4:54PM EDT790.0011.400.000.000.00-3050.00%
SOXX240621C008000002024-01-19 2:41PM EDT800.001.102.953.800.00-11231.37%
SOXX240621C008100002024-03-06 12:53PM EDT810.0012.600.000.000.00-2050.00%
SOXX240621C008150002024-03-06 12:57PM EDT815.0011.850.000.00+11.85-6050.00%
SOXX240621C008250002024-03-01 2:00PM EDT825.006.930.000.000.00-1050.00%
SOXX240621C008400002024-03-06 2:37PM EDT840.008.000.000.00+8.00-3050.00%
SOXX240621C008450002024-03-06 2:33PM EDT845.007.900.000.000.00-1050.00%
SOXX240621C008500002024-03-04 4:07PM EDT850.007.640.000.000.00-1050.00%
SOXX240621C008650002024-03-04 11:48AM EDT865.005.900.000.000.00-1050.00%
SOXX240621C008700002024-03-06 12:49PM EDT870.005.600.000.000.00-1050.00%
SOXX240621C009000002024-03-05 1:54PM EDT900.002.590.000.00+2.59--050.00%
SOXX240621C009050002024-03-01 4:09PM EDT905.002.380.000.000.00-2050.00%
SOXX240621C009250002024-02-20 1:05PM EDT925.000.400.000.000.00--050.00%
SOXX240621C009300002024-02-20 1:05PM EDT930.000.350.000.000.00--050.00%
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
SOXX240621P000766702024-03-11 12:01AM EDT76.670.07--0.00---0.00%
SOXX240621P000800002024-03-11 12:01AM EDT80.000.56--0.00---0.00%
SOXX240621P000816702024-03-11 12:01AM EDT81.670.33--0.00---0.00%
SOXX240621P000833302024-03-11 12:01AM EDT83.330.14--0.00---0.00%
SOXX240621P000850002024-03-11 12:01AM EDT85.001.00--0.00---0.00%
SOXX240621P000866702024-03-11 12:01AM EDT86.670.75--0.00---0.00%
SOXX240621P000883302024-03-11 12:01AM EDT88.331.00--0.00---0.00%
SOXX240621P000900002024-03-11 12:01AM EDT90.000.60--0.00---0.00%
SOXX240621P000916702024-03-11 12:01AM EDT91.670.12--0.00---0.00%
SOXX240621P000933302024-03-11 12:01AM EDT93.331.13--0.00---0.00%
SOXX240621P000950002024-03-11 12:01AM EDT95.000.18--0.00---0.00%
SOXX240621P000966702024-03-11 12:01AM EDT96.670.20--0.00---0.00%
SOXX240621P000983302024-03-11 12:01AM EDT98.331.82--0.00---0.00%
SOXX240621P001000002024-03-21 10:44AM EDT100.000.050.002.000.00--99163.92%
SOXX240621P001016702024-03-11 12:01AM EDT101.672.12--0.00---0.00%
SOXX240621P001033302024-03-11 12:01AM EDT103.331.87--0.00---0.00%
SOXX240621P001050002024-03-11 12:01AM EDT105.001.43--0.00---0.00%
SOXX240621P001066702024-03-11 12:01AM EDT106.670.15--0.00---0.00%
SOXX240621P001083302024-03-11 12:01AM EDT108.330.30--0.00---0.00%
SOXX240621P001100002024-03-11 12:01AM EDT110.002.57--0.00---0.00%
SOXX240621P001116702024-03-11 12:01AM EDT111.672.73--0.00---0.00%
SOXX240621P001133302024-03-11 12:01AM EDT113.332.87--0.00---0.00%
SOXX240621P001150002024-03-11 12:01AM EDT115.003.13--0.00---0.00%
SOXX240621P001166702024-02-23 11:16AM EDT116.670.170.001.300.00--36126.86%
SOXX240621P001183302024-03-11 12:01AM EDT118.330.33--0.00---0.00%
SOXX240621P001200002024-03-11 12:01AM EDT120.004.67--0.00---0.00%
SOXX240621P001216702024-03-11 12:01AM EDT121.671.23--0.00---0.00%
SOXX240621P001233302024-03-11 12:01AM EDT123.334.70--0.00---0.00%
SOXX240621P001250002024-03-11 12:01AM EDT125.001.43--0.00---0.00%
SOXX240621P001266702024-05-23 10:46AM EDT126.670.050.000.05-0.25-83.33%65175.00%
SOXX240621P001283302024-03-11 12:01AM EDT128.335.10--0.00---0.00%
SOXX240621P001300002024-03-11 12:01AM EDT130.000.63--0.00---0.00%
SOXX240621P001316702024-03-11 12:01AM EDT131.675.63--0.00---0.00%
SOXX240621P001333302024-05-23 11:14AM EDT133.330.050.000.10-2.25-97.83%585274.22%
SOXX240621P001350002024-03-11 12:01AM EDT135.001.13--0.00---0.00%
SOXX240621P001366702024-03-22 9:34AM EDT136.670.150.151.350.00-31,605103.47%
SOXX240621P001383302024-03-11 12:01AM EDT138.331.77--0.00---0.00%
SOXX240621P001400002024-05-07 10:10AM EDT140.000.100.050.500.00-35884.38%
SOXX240621P001416702024-03-11 12:01AM EDT141.672.17--0.00---0.00%
SOXX240621P001433302024-05-20 9:48AM EDT143.330.150.050.400.00-213678.61%
SOXX240621P001450002024-03-11 12:01AM EDT145.001.70--0.00---0.00%
SOXX240621P001466702024-05-21 2:39PM EDT146.670.050.050.200.00-133069.53%
SOXX240621P001483302024-04-22 12:35PM EDT148.330.860.000.000.00--025.00%
SOXX240621P001500002024-05-20 9:46AM EDT150.000.050.050.450.00-111473.14%
SOXX240621P001516702024-03-11 12:01AM EDT151.671.42--0.00---0.00%
SOXX240621P001533302024-02-28 11:03AM EDT153.330.650.102.850.00--1596.53%
SOXX240621P001550002024-05-20 9:49AM EDT155.000.120.050.450.00-58368.26%
SOXX240621P001566702024-04-05 12:39PM EDT156.670.400.052.650.00-211490.60%
SOXX240621P001583302024-04-11 3:23PM EDT158.330.450.002.000.00-315383.11%
SOXX240621P001600002024-05-23 11:05AM EDT160.000.430.050.50+0.17+65.38%320964.50%
SOXX240621P001616702024-04-30 10:12AM EDT161.670.250.053.900.00--1592.68%
SOXX240621P001633302024-04-17 12:08PM EDT163.330.770.054.400.00-494993.41%
SOXX240621P001650002024-05-21 2:41PM EDT165.000.190.050.500.00-114859.86%
SOXX240621P001666702024-04-29 9:30AM EDT166.670.500.050.550.00-62,21759.18%
SOXX240621P001683302024-05-23 11:05AM EDT168.330.490.100.50+0.21+75.00%647657.62%
SOXX240621P001700002024-05-15 3:10PM EDT170.000.100.052.250.00-5376972.41%
SOXX240621P001716702024-04-29 10:24AM EDT171.671.050.052.250.00-43570.58%
SOXX240621P001733302024-05-01 11:02AM EDT173.330.500.050.50-0.40-44.44%110852.39%
SOXX240621P001750002024-05-16 11:09AM EDT175.000.270.050.550.00-53,46151.66%
SOXX240621P001766702024-05-14 10:15AM EDT176.670.250.050.600.00-126650.83%
SOXX240621P001783302024-05-01 11:02AM EDT178.331.300.054.000.00-287173.05%
SOXX240621P001800002024-05-23 10:01AM EDT180.000.250.050.45-0.07-21.87%144050.76%
SOXX240621P001816702024-05-14 10:53AM EDT181.670.360.052.250.00-45959.89%
SOXX240621P001833302024-05-02 1:33PM EDT183.331.500.051.700.00-526754.61%
SOXX240621P001850002024-05-17 10:15AM EDT185.000.390.050.600.00-1222448.88%
SOXX240621P001866702024-05-07 11:22AM EDT186.670.720.104.000.00-11563.61%
SOXX240621P001883302024-05-21 10:05AM EDT188.330.300.054.000.00-14361.50%
SOXX240621P001900002024-05-21 1:50PM EDT190.000.310.050.750.00-1418746.36%
SOXX240621P001916702024-05-22 1:03PM EDT191.670.310.052.150.00-18258.73%
SOXX240621P001933302024-05-15 1:43PM EDT193.330.360.150.750.00-1133643.19%
SOXX240621P001950002024-05-23 12:05PM EDT195.000.300.201.20-0.15-33.33%91,78146.62%
SOXX240621P001966702024-05-13 10:54AM EDT196.671.080.154.100.00-28752.83%
SOXX240621P001983302024-05-22 3:44PM EDT198.330.480.154.100.00-111350.95%
SOXX240621P002000002024-05-23 1:38PM EDT200.000.390.500.55-0.21-35.00%2394834.38%
SOXX240621P002016702024-05-23 10:59AM EDT201.670.440.500.65-0.11-20.00%12634.13%
SOXX240621P002033302024-05-23 9:30AM EDT203.330.650.550.700.00-17833.18%
SOXX240621P002050002024-05-23 12:59PM EDT205.000.500.650.75-0.25-33.33%11516132.18%
SOXX240621P002066702024-05-23 1:03PM EDT206.670.500.700.85-0.16-24.24%229531.59%
SOXX240621P002083302024-05-23 9:30AM EDT208.330.650.850.95-0.33-33.67%210330.91%
SOXX240621P002100002024-05-23 1:35PM EDT210.000.650.951.05-0.45-40.91%13068730.10%
SOXX240621P002116702024-05-23 9:36AM EDT211.670.711.051.70-0.49-40.83%15833.11%
SOXX240621P002133302024-05-22 11:35AM EDT213.330.801.201.40-0.25-23.81%11,13329.30%
SOXX240621P002150002024-05-23 1:38PM EDT215.001.221.051.60-0.32-20.78%5634228.80%
SOXX240621P002166702024-05-23 9:30AM EDT216.670.500.702.05-0.95-65.52%210229.59%
SOXX240621P002183302024-05-23 1:23PM EDT218.331.351.902.10-0.52-27.81%117027.92%
SOXX240621P002200002024-05-23 1:03PM EDT220.002.262.202.40-0.09-5.66%6835,55727.48%
SOXX240621P002216702024-05-23 1:56PM EDT221.672.252.552.75-0.15-6.25%119027.09%
SOXX240621P002233302024-05-23 12:32PM EDT223.331.842.903.20-0.83-31.09%211626.97%
SOXX240621P002250002024-05-23 2:05PM EDT225.003.403.303.50-0.14-3.95%1,4911,82725.97%
SOXX240621P002266702024-05-23 1:51PM EDT226.674.003.804.10+0.01+0.25%2314826.04%
SOXX240621P002283302024-05-23 1:59PM EDT228.334.104.304.70-0.50-10.87%2310625.87%
SOXX240621P002300002024-05-23 2:19PM EDT230.005.105.005.20-0.40-7.27%6037525.08%
SOXX240621P002316702024-05-23 9:30AM EDT231.673.605.506.70-2.60-41.94%13827.84%
SOXX240621P002333302024-05-23 2:07PM EDT233.336.706.106.900.00-80751825.46%
SOXX240621P002350002024-05-23 1:58PM EDT235.006.977.407.80-0.38-5.17%8313725.46%
SOXX240621P002366702024-05-23 11:00AM EDT236.677.228.108.50-0.22-2.96%112324.45%
SOXX240621P002383302024-05-23 10:02AM EDT238.337.608.809.90-1.00-11.63%102725.91%
SOXX240621P002400002024-05-23 10:13AM EDT240.007.6010.1010.70-2.30-23.23%2004524.77%
SOXX240621P002416702024-03-28 10:15AM EDT241.6721.2025.2028.600.00-6982.56%
SOXX240621P002433302024-04-08 11:36AM EDT243.3324.1026.2026.700.00-1777.04%
SOXX240621P002450002024-04-12 11:23AM EDT245.0027.5624.8026.400.00-21469.87%
SOXX240621P002466702024-04-02 11:36AM EDT246.6726.1030.8040.000.00-10102.82%
SOXX240621P002483302024-03-27 3:28PM EDT248.3327.2027.7036.000.00-251285.45%
SOXX240621P002500002024-05-23 10:02AM EDT250.0014.9316.6018.90-1.66-10.01%8227.80%
SOXX240621P002516702024-03-11 12:01AM EDT251.6783.23--0.00---0.00%
SOXX240621P002550002024-03-27 3:41PM EDT255.0031.8033.3043.000.00-3092.54%
SOXX240621P002583302024-05-14 3:57PM EDT258.3333.8021.4027.400.00--036.32%
SOXX240621P002600002024-05-15 2:59PM EDT260.0022.1023.1028.90-7.70-25.84%2236.73%
SOXX240621P002616702024-04-02 11:37AM EDT261.6738.7045.7055.000.00-20121.58%
SOXX240621P002633302024-04-02 12:49PM EDT263.3340.7047.2056.900.00-10123.65%
SOXX240621P002650002023-10-30 9:42AM EDT265.003.000.000.000.00-320.00%
SOXX240621P002666702024-03-11 12:01AM EDT266.67100.60--0.00---0.00%
SOXX240621P002700002024-03-26 10:25AM EDT270.0044.7555.3063.400.00-20133.47%
SOXX240621P002750002024-01-16 10:30AM EDT275.000.350.000.000.00-450.00%
SOXX240621P002800002024-03-13 11:23AM EDT280.0056.0056.7064.800.00-260109.77%
SOXX240621P002850002024-02-21 10:30AM EDT285.000.5562.0071.500.00-10118.52%
SOXX240621P002900002024-01-09 12:22PM EDT290.000.610.000.950.00-10310.00%
SOXX240621P002950002023-08-18 12:39PM EDT295.005.471.006.000.00-11110.00%
SOXX240621P003000002024-05-23 9:58AM EDT300.0061.800.151.10+61.15+101.07%2330.00%
SOXX240621P003050002023-08-18 12:37PM EDT305.006.364.204.600.00-5250.00%
SOXX240621P003100002023-08-15 1:40PM EDT310.005.603.804.300.00-370.00%
SOXX240621P003150002023-08-01 10:38AM EDT315.004.303.904.800.00-160.00%
SOXX240621P003200002024-02-02 4:57PM EDT320.000.450.000.750.00-10100.00%
SOXX240621P003250002024-01-10 3:27PM EDT325.000.900.001.500.00-10100.00%
SOXX240621P003300002023-06-20 10:44AM EDT330.007.705.806.800.00--40.00%
SOXX240621P003350002023-06-20 10:50AM EDT335.008.206.207.300.00--40.00%
SOXX240621P003400002023-06-20 11:58AM EDT340.008.606.607.700.00--40.00%
SOXX240621P003450002023-06-20 10:46AM EDT345.009.407.108.000.00--30.00%
SOXX240621P003500002024-02-23 11:16AM EDT350.000.500.000.000.00-100.00%
SOXX240621P003550002024-01-26 2:00PM EDT355.000.980.101.300.00-270.00%
SOXX240621P003600002023-10-30 11:14AM EDT360.0014.003.103.500.00-15180.00%
SOXX240621P003650002023-12-07 12:40PM EDT365.003.701.254.800.00-1100.00%
SOXX240621P003700002023-09-26 3:26PM EDT370.0014.1015.7017.300.00-24270.00%
SOXX240621P003750002023-11-28 12:38PM EDT375.004.301.252.450.00-230.00%
SOXX240621P003800002024-03-01 10:44AM EDT380.000.400.000.000.00-100.00%
SOXX240621P003850002023-10-05 1:06PM EDT385.0015.3010.3010.900.00-16170.00%
SOXX240621P003900002024-01-19 11:25AM EDT390.001.880.451.800.00-2330.00%
SOXX240621P003950002023-06-20 11:18AM EDT395.0016.9013.5014.900.00--20.00%
SOXX240621P004000002024-02-23 4:43PM EDT400.000.750.000.000.00-400.00%
SOXX240621P004050002024-01-11 12:46PM EDT405.003.400.852.150.00-150.00%
SOXX240621P004100002024-01-12 11:06AM EDT410.003.000.952.250.00-75350.00%
SOXX240621P004150002023-12-13 11:32AM EDT415.005.302.803.700.00-9110.00%
SOXX240621P004200002024-03-01 10:32AM EDT420.000.750.000.000.00-200.00%
SOXX240621P004250002023-12-12 3:32PM EDT425.006.503.404.400.00-660.00%
SOXX240621P004300002024-02-22 1:02PM EDT430.001.450.000.000.00-500.00%
SOXX240621P004350002024-01-11 11:05AM EDT435.005.101.602.900.00-490.00%
SOXX240621P004400002024-02-05 11:34AM EDT440.003.300.402.350.00-31100.00%
SOXX240621P004450002024-01-12 11:53AM EDT445.005.801.055.000.00-5130.00%
SOXX240621P004500002024-03-06 10:41AM EDT450.001.170.000.000.00-100.00%
SOXX240621P004550002024-01-22 3:08PM EDT455.004.252.103.400.00-501150.00%
SOXX240621P004600002024-02-28 11:03AM EDT460.001.950.000.000.00-200.00%
SOXX240621P004650002024-02-28 11:17AM EDT465.002.020.000.000.00-5500.00%
SOXX240621P004700002024-01-10 11:06AM EDT470.009.723.704.300.00-25450.00%
SOXX240621P004750002024-02-13 4:27PM EDT475.004.950.000.000.00-1000.00%
SOXX240621P004800002024-03-04 10:44AM EDT480.001.510.000.000.00-200.00%
SOXX240621P004850002024-02-12 4:10PM EDT485.004.340.000.000.00-100.00%
SOXX240621P004900002024-03-04 10:30AM EDT490.002.000.000.000.00-200.00%
SOXX240621P004950002024-02-12 11:41AM EDT495.004.750.000.000.00-100.00%
SOXX240621P005000002024-03-01 2:54PM EDT500.002.500.000.000.00-300.00%
SOXX240621P005050002024-03-04 10:44AM EDT505.002.290.000.000.00-200.00%
SOXX240621P005100002024-03-04 12:16PM EDT510.002.600.000.000.00-200.00%
SOXX240621P005150002024-03-01 1:26PM EDT515.003.100.000.000.00-500.00%
SOXX240621P005200002024-02-22 4:04PM EDT520.005.300.000.000.00-200.00%
SOXX240621P005250002024-02-27 2:09PM EDT525.005.230.000.000.00-300.00%
SOXX240621P005300002024-03-04 11:55AM EDT530.003.320.000.000.00-100.00%
SOXX240621P005350002024-02-29 11:10AM EDT535.006.000.000.000.00-100.00%
SOXX240621P005400002024-03-01 12:35PM EDT540.004.700.000.000.00-1000.00%
SOXX240621P005450002024-03-06 12:12PM EDT545.004.390.000.000.00-1000.00%
SOXX240621P005500002024-03-04 11:18AM EDT550.004.720.000.000.00-100.00%
SOXX240621P005550002024-03-01 2:13PM EDT555.005.550.000.000.00-200.00%
SOXX240621P005600002024-03-06 12:33PM EDT560.005.800.000.000.00-100.00%
SOXX240621P005650002024-03-06 10:42AM EDT565.006.200.000.000.00-100.00%
SOXX240621P005700002024-03-05 12:22PM EDT570.007.300.000.000.00-1900.00%
SOXX240621P005750002024-03-04 1:38PM EDT575.006.770.000.000.00-200.00%
SOXX240621P005800002024-03-04 4:51PM EDT580.007.600.000.000.00-500.00%
SOXX240621P005850002024-03-06 11:56AM EDT585.008.040.000.000.00-300.00%
SOXX240621P005900002024-02-27 1:42PM EDT590.0015.750.000.000.00-100.00%
SOXX240621P005950002024-03-01 1:48PM EDT595.0010.650.000.000.00-300.00%
SOXX240621P006000002024-03-06 11:45AM EDT600.0010.750.000.000.00-200.00%
SOXX240621P006050002024-03-01 2:42PM EDT605.0012.200.000.000.00-200.00%
SOXX240621P006100002024-03-01 4:59PM EDT610.0013.000.000.000.00-300.00%
SOXX240621P006150002024-02-29 11:29AM EDT615.0021.770.000.000.00-100.00%
SOXX240621P006200002024-03-06 3:02PM EDT620.0014.630.000.000.00-4000.00%
SOXX240621P006250002024-03-01 11:18AM EDT625.0019.500.000.000.00-200.00%
SOXX240621P006300002024-02-12 4:45PM EDT630.0037.600.000.000.00-100.00%
SOXX240621P006350002024-02-27 1:03PM EDT635.0029.490.000.000.00-300.00%
SOXX240621P006400002024-03-01 4:59PM EDT640.0021.050.000.000.00-200.00%
SOXX240621P006450002024-03-01 1:48PM EDT645.0024.050.000.000.00-300.00%
SOXX240621P006500002024-03-06 11:45AM EDT650.0023.650.000.000.00-100.00%
SOXX240621P006550002024-03-06 1:54PM EDT655.0024.150.000.00+24.15-200.00%
SOXX240621P006600002024-03-06 11:48AM EDT660.0026.900.000.000.00-900.00%
SOXX240621P006650002024-02-26 1:06PM EDT665.0046.500.000.000.00-400.00%
SOXX240621P006700002024-03-06 1:14PM EDT670.0026.200.000.000.00-100.00%
SOXX240621P006750002024-03-06 11:07AM EDT675.0035.840.000.000.00-1100.00%
SOXX240621P006800002024-03-05 2:33PM EDT680.0041.900.000.000.00-4600.00%
SOXX240621P006850002024-03-04 4:31PM EDT685.0036.000.000.000.00-100.00%
SOXX240621P006900002024-03-06 3:15PM EDT690.0040.000.000.000.00-400.00%
SOXX240621P007000002024-03-06 11:55AM EDT700.0045.000.000.00+45.00-300.00%
SOXX240621P007150002023-08-23 1:09PM EDT715.00216.73248.70255.000.00-200.00%
SOXX240621P007200002024-03-01 10:59AM EDT720.0070.300.000.000.00-100.00%
SOXX240621P007250002024-03-01 10:58AM EDT725.0074.200.000.000.00-100.00%
SOXX240621P007550002023-08-24 9:33AM EDT755.00249.70286.10294.600.00-200.00%
SOXX240621P007900002024-03-05 3:58PM EDT790.00126.570.000.000.00-200.00%
SOXX240621P008000002023-08-23 1:10PM EDT800.00301.80331.90339.200.00-400.00%
SOXX240621P008550002024-02-21 10:30AM EDT855.00245.500.000.000.00--00.00%