Mercados españoles cerrados

Direxion Daily Small Cap Bull 3X Shares (TNA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
34,04-1,76 (-4,92%)
A partir del 02:59PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA240419C000150002024-04-05 2:39PM EDT15.0024.4519.1519.500.00-100128445.31%
TNA240419C000200002024-04-12 12:37PM EDT20.0016.1514.1514.400.00-1381294.14%
TNA240419C000250002024-04-15 1:21PM EDT25.009.609.209.40-2.00-17.24%11,286193.36%
TNA240419C000260002024-04-15 12:58PM EDT26.008.978.208.40-0.88-8.93%1928173.83%
TNA240419C000270002024-04-15 12:58PM EDT27.008.007.257.45-1.30-13.98%1320162.50%
TNA240419C000280002024-04-12 3:19PM EDT28.007.456.256.350.00-7873135.94%
TNA240419C000290002024-04-10 2:51PM EDT29.007.905.105.350.00-55265106.64%
TNA240419C000300002024-04-15 2:08PM EDT30.004.673.854.50-1.43-23.44%832,10082.03%
TNA240419C000310002024-04-15 2:01PM EDT31.003.653.503.55-2.53-40.94%8614102.54%
TNA240419C000320002024-04-15 2:39PM EDT32.002.682.632.70-1.12-29.47%7236891.99%
TNA240419C000325002024-04-15 2:00PM EDT32.502.482.282.30-2.62-51.37%1589.26%
TNA240419C000330002024-04-15 2:12PM EDT33.001.981.911.97-0.97-32.88%8649886.72%
TNA240419C000335002024-04-15 1:51PM EDT33.501.601.591.64-1.20-42.86%601584.18%
TNA240419C000340002024-04-15 2:27PM EDT34.001.281.271.32-1.07-45.53%24949780.27%
TNA240419C000345002024-04-15 2:35PM EDT34.501.101.041.08-0.89-44.72%33017179.88%
TNA240419C000350002024-04-15 2:41PM EDT35.000.840.780.82-0.91-52.00%1,8855,51075.78%
TNA240419C000355002024-04-15 2:36PM EDT35.500.680.590.63-0.77-53.10%99341674.02%
TNA240419C000360002024-04-15 2:39PM EDT36.000.480.430.46-0.69-58.97%1,1952,21571.88%
TNA240419C000365002024-04-15 2:40PM EDT36.500.330.320.34-0.63-65.62%1,22371671.09%
TNA240419C000370002024-04-15 2:38PM EDT37.000.250.220.24-0.52-67.53%1,4354,49169.53%
TNA240419C000375002024-04-15 2:39PM EDT37.500.160.150.17-0.41-71.93%9001,38168.75%
TNA240419C000380002024-04-15 2:35PM EDT38.000.120.100.12-0.33-73.33%4,5884,50368.16%
TNA240419C000385002024-04-15 2:27PM EDT38.500.090.070.09-0.24-72.73%1,55047868.75%
TNA240419C000390002024-04-15 2:42PM EDT39.000.070.050.08-0.19-76.00%1,6792,07671.09%
TNA240419C000395002024-04-15 2:30PM EDT39.500.050.030.05-0.15-75.00%28447569.53%
TNA240419C000400002024-04-15 2:42PM EDT40.000.030.030.04-0.11-73.33%1,0968,89672.66%
TNA240419C000405002024-04-15 1:43PM EDT40.500.030.020.03-0.08-72.73%17450573.44%
TNA240419C000410002024-04-15 1:42PM EDT41.000.020.010.03-0.06-75.00%1,0612,11275.00%
TNA240419C000415002024-04-15 11:28AM EDT41.500.020.020.03-0.04-66.67%1448381.25%
TNA240419C000420002024-04-15 2:08PM EDT42.000.020.010.02-0.03-60.00%2744,55779.69%
TNA240419C000430002024-04-15 2:34PM EDT43.000.010.000.01-0.02-66.67%1152,01875.00%
TNA240419C000440002024-04-15 2:34PM EDT44.000.010.010.02-0.01-50.00%791,03995.31%
TNA240419C000450002024-04-15 12:15PM EDT45.000.010.000.01-0.01-50.00%2644,80790.63%
TNA240419C000460002024-04-15 9:59AM EDT46.000.010.000.010.00-1990296.88%
TNA240419C000470002024-04-15 10:50AM EDT47.000.020.000.010.00-6403100.00%
TNA240419C000480002024-04-15 9:51AM EDT48.000.010.000.01-0.01-50.00%12405106.25%
TNA240419C000490002024-04-15 11:25AM EDT49.000.010.000.010.00-1949112.50%
TNA240419C000500002024-04-15 1:48PM EDT50.000.010.000.010.00-122,143118.75%
TNA240419C000550002024-04-11 12:59PM EDT55.000.020.000.010.00-91,672143.75%
TNA240419C000600002024-04-15 9:30AM EDT60.000.250.000.01+0.24+2,400.00%1933168.75%
TNA240419C000620002024-03-08 3:29PM EDT62.000.150.000.050.00-5448207.81%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA240419P000150002024-04-15 11:34AM EDT15.000.010.000.010.00-211,632250.00%
TNA240419P000200002024-04-15 1:22PM EDT20.000.010.000.01-0.01-50.00%15808168.75%
TNA240419P000250002024-04-15 1:52PM EDT25.000.030.020.03-0.02-40.00%2751,059123.44%
TNA240419P000260002024-04-15 1:56PM EDT26.000.040.030.04-0.01-20.00%11320115.63%
TNA240419P000270002024-04-15 2:01PM EDT27.000.050.020.050.00-97229101.56%
TNA240419P000280002024-04-15 12:58PM EDT28.000.080.060.07+0.02+33.33%7456798.44%
TNA240419P000290002024-04-15 2:10PM EDT29.000.080.070.10-0.01-11.11%2461,53388.28%
TNA240419P000300002024-04-15 2:05PM EDT30.000.150.120.15+0.06+66.67%2912,74982.03%
TNA240419P000310002024-04-15 2:42PM EDT31.000.220.200.22+0.08+47.06%2211,03975.00%
TNA240419P000320002024-04-15 2:32PM EDT32.000.420.380.41+0.17+68.00%8221,37773.63%
TNA240419P000325002024-04-15 2:38PM EDT32.500.480.480.50+0.15+45.45%32364870.31%
TNA240419P000330002024-04-15 2:37PM EDT33.000.650.650.68+0.23+54.76%8921,71570.90%
TNA240419P000335002024-04-15 2:42PM EDT33.500.790.800.82+0.27+51.92%34643767.19%
TNA240419P000340002024-04-15 2:39PM EDT34.001.011.011.06+0.36+55.38%1,4143,51466.41%
TNA240419P000345002024-04-15 2:42PM EDT34.501.251.271.32+0.46+58.23%48152565.63%
TNA240419P000350002024-04-15 2:39PM EDT35.001.521.491.53+0.57+60.00%1,7673,41259.18%
TNA240419P000355002024-04-15 2:27PM EDT35.501.951.791.84+0.79+68.10%30860755.66%
TNA240419P000360002024-04-15 2:33PM EDT36.002.152.172.25+0.75+53.57%3111,23956.06%
TNA240419P000365002024-04-15 1:35PM EDT36.502.622.492.59+0.87+49.71%2858651.56%
TNA240419P000370002024-04-15 2:27PM EDT37.003.072.862.95+1.05+51.98%2745,1170.00%
TNA240419P000375002024-04-15 1:49PM EDT37.503.453.303.40+1.17+51.32%494710.00%
TNA240419P000380002024-04-15 2:35PM EDT38.003.803.803.90+1.13+42.32%3621,4490.00%
TNA240419P000385002024-04-15 11:28AM EDT38.503.564.304.40+0.56+18.67%121,8440.00%
TNA240419P000390002024-04-15 2:23PM EDT39.004.934.754.85+1.48+42.90%2861,1610.00%
TNA240419P000395002024-04-15 1:55PM EDT39.505.285.255.50+1.44+37.50%636369.53%
TNA240419P000400002024-04-15 2:23PM EDT40.005.915.755.85+1.62+37.76%1221,1870.00%
TNA240419P000405002024-04-15 9:55AM EDT40.504.446.156.35-0.37-7.69%53100.00%
TNA240419P000410002024-04-15 2:40PM EDT41.006.706.706.80+1.10+19.64%122970.00%
TNA240419P000415002024-04-15 10:25AM EDT41.506.097.158.10+0.88+16.89%592116.21%
TNA240419P000420002024-04-15 11:20AM EDT42.007.797.557.85+1.74+28.76%74040.00%
TNA240419P000430002024-04-15 12:05PM EDT43.007.228.208.95-0.08-1.10%821950.00%
TNA240419P000440002024-04-15 10:03AM EDT44.008.209.7010.10-0.40-4.65%115136.33%
TNA240419P000450002024-04-15 10:53AM EDT45.009.7010.5510.85+1.95+25.16%21330.00%
TNA240419P000460002024-04-12 12:01PM EDT46.009.4011.6511.900.00-180.00%
TNA240419P000470002024-04-12 12:01PM EDT47.0010.3711.9014.500.00-12182.03%
TNA240419P000480002024-04-04 3:39PM EDT48.009.4013.6513.850.00-30150.00%
TNA240419P000490002024-01-22 10:47AM EDT49.0013.7113.5013.950.00-100.00%
TNA240419P000500002024-04-10 2:42PM EDT50.0013.1015.6016.250.00-8812216.02%
TNA240419P000550002024-02-14 10:32AM EDT55.0018.8015.0019.300.00-430.00%
TNA240419P000620002024-03-25 11:04AM EDT62.0021.8026.4028.850.00-10387.70%