Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
63.737,34 +1.577,43 (+2,54%)
Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara2 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240802C00020000 | 2024-07-17 9:44AM EDT | 20.00 | 28.80 | 26.40 | 30.25 | 0.00 | - | - | 11 | 599.22% |
| TNA240802C00025000 | 2024-07-17 9:33AM EDT | 25.00 | 23.37 | 21.55 | 25.05 | 0.00 | - | 1 | 2 | 453.52% |
| TNA240802C00029000 | 2024-07-22 2:00PM EDT | 29.00 | 15.67 | 17.95 | 20.80 | 0.00 | - | - | 1 | 351.37% |
| TNA240802C00030000 | 2024-07-25 1:45PM EDT | 30.00 | 17.83 | 17.70 | 18.85 | 0.00 | - | 10 | 64 | 235.94% |
| TNA240802C00031000 | 2024-07-15 9:30AM EDT | 31.00 | 12.20 | 15.65 | 19.65 | 0.00 | - | 1 | 1 | 190.63% |
| TNA240802C00031500 | 2024-07-22 2:01PM EDT | 31.50 | 13.33 | 15.05 | 18.50 | 0.00 | - | 2 | 4 | 323.24% |
| TNA240802C00032000 | 2024-07-22 1:32PM EDT | 32.00 | 12.87 | 15.90 | 17.90 | 0.00 | - | 3 | 16 | 216.02% |
| TNA240802C00032500 | 2024-07-22 1:32PM EDT | 32.50 | 12.42 | 14.15 | 16.75 | 0.00 | - | - | 3 | 245.61% |
| TNA240802C00033000 | 2024-07-26 3:49PM EDT | 33.00 | 15.55 | 14.20 | 16.65 | +6.05 | +63.68% | 12 | 7 | 271.68% |
| TNA240802C00033500 | 2024-07-17 3:07PM EDT | 33.50 | 14.68 | 13.40 | 15.95 | -0.04 | -0.27% | 1 | 0 | 248.24% |
| TNA240802C00034000 | 2024-07-26 3:41PM EDT | 34.00 | 14.40 | 13.90 | 15.50 | +0.75 | +5.49% | 10 | 29 | 164.84% |
| TNA240802C00034500 | 2024-07-26 3:05PM EDT | 34.50 | 13.78 | 12.60 | 14.85 | +1.03 | +8.08% | 2 | 29 | 225.49% |
| TNA240802C00035000 | 2024-07-26 12:49PM EDT | 35.00 | 12.90 | 11.80 | 13.95 | +1.08 | +9.14% | 4 | 796 | 183.20% |
| TNA240802C00035500 | 2024-07-24 11:27AM EDT | 35.50 | 11.56 | 12.15 | 13.40 | 0.00 | - | 4 | 97 | 171.88% |
| TNA240802C00036000 | 2024-07-26 3:34PM EDT | 36.00 | 12.61 | 12.00 | 14.05 | +1.95 | +18.29% | 12 | 174 | 177.73% |
| TNA240802C00036500 | 2024-07-26 3:34PM EDT | 36.50 | 12.15 | 11.40 | 13.40 | +2.15 | +21.50% | 5 | 66 | 159.77% |
| TNA240802C00037000 | 2024-07-26 3:29PM EDT | 37.00 | 11.46 | 10.15 | 12.55 | +0.16 | +1.42% | 52 | 433 | 204.79% |
| TNA240802C00037500 | 2024-07-26 2:57PM EDT | 37.50 | 10.60 | 10.80 | 12.40 | +1.81 | +20.59% | 21 | 255 | 165.23% |
| TNA240802C00038000 | 2024-07-26 3:57PM EDT | 38.00 | 10.40 | 8.45 | 11.60 | +0.64 | +6.56% | 163 | 648 | 193.95% |
| TNA240802C00038500 | 2024-07-26 3:47PM EDT | 38.50 | 10.15 | 9.60 | 10.80 | +1.54 | +17.89% | 78 | 206 | 116.41% |
| TNA240802C00039000 | 2024-07-26 3:55PM EDT | 39.00 | 9.38 | 9.00 | 10.50 | +1.40 | +17.54% | 63 | 926 | 116.60% |
| TNA240802C00039500 | 2024-07-26 2:37PM EDT | 39.50 | 8.77 | 7.85 | 10.20 | +1.27 | +16.93% | 55 | 1,832 | 80.86% |
| TNA240802C00040000 | 2024-07-26 3:23PM EDT | 40.00 | 8.40 | 7.40 | 8.90 | +1.75 | +26.32% | 22 | 544 | 119.24% |
| TNA240802C00040500 | 2024-07-26 3:44PM EDT | 40.50 | 8.00 | 7.00 | 9.00 | +1.65 | +25.98% | 12 | 231 | 66.41% |
| TNA240802C00041000 | 2024-07-26 2:28PM EDT | 41.00 | 7.33 | 7.50 | 7.90 | +0.05 | +0.69% | 15 | 276 | 90.82% |
| TNA240802C00041500 | 2024-07-26 11:02AM EDT | 41.50 | 6.90 | 7.05 | 7.55 | +1.30 | +23.21% | 12 | 103 | 94.53% |
| TNA240802C00042000 | 2024-07-26 2:34PM EDT | 42.00 | 6.75 | 5.85 | 7.70 | +1.23 | +22.28% | 127 | 506 | 87.21% |
| TNA240802C00042500 | 2024-07-26 11:18AM EDT | 42.50 | 5.56 | 5.95 | 6.60 | +0.45 | +8.81% | 12 | 65 | 81.84% |
| TNA240802C00043000 | 2024-07-26 3:17PM EDT | 43.00 | 5.66 | 5.80 | 6.35 | +0.96 | +20.43% | 127 | 358 | 96.29% |
| TNA240802C00043500 | 2024-07-26 2:54PM EDT | 43.50 | 5.11 | 5.40 | 5.85 | +0.16 | +3.23% | 36 | 155 | 93.07% |
| TNA240802C00044000 | 2024-07-26 3:24PM EDT | 44.00 | 5.05 | 5.00 | 5.30 | +1.00 | +24.69% | 201 | 632 | 88.28% |
| TNA240802C00045000 | 2024-07-26 3:48PM EDT | 45.00 | 4.27 | 4.25 | 4.50 | +1.00 | +30.58% | 907 | 1,461 | 86.52% |
| TNA240802C00046000 | 2024-07-26 3:53PM EDT | 46.00 | 3.60 | 3.55 | 4.00 | +0.88 | +32.35% | 897 | 843 | 89.84% |
| TNA240802C00047000 | 2024-07-26 3:55PM EDT | 47.00 | 2.83 | 2.83 | 3.20 | +0.61 | +27.48% | 787 | 813 | 83.79% |
| TNA240802C00048000 | 2024-07-26 3:59PM EDT | 48.00 | 2.45 | 2.40 | 2.76 | +0.63 | +34.62% | 2,652 | 1,214 | 87.99% |
| TNA240802C00049000 | 2024-07-26 3:58PM EDT | 49.00 | 1.96 | 1.94 | 2.15 | +0.25 | +14.62% | 1,144 | 1,082 | 85.64% |
| TNA240802C00050000 | 2024-07-26 3:59PM EDT | 50.00 | 1.60 | 1.54 | 1.74 | +0.36 | +29.03% | 3,657 | 2,086 | 85.69% |
| TNA240802C00051000 | 2024-07-26 3:59PM EDT | 51.00 | 1.22 | 1.20 | 1.34 | +0.25 | +25.77% | 782 | 374 | 84.57% |
| TNA240802C00052000 | 2024-07-26 3:58PM EDT | 52.00 | 0.96 | 0.93 | 1.00 | +0.22 | +29.73% | 1,190 | 510 | 83.59% |
| TNA240802C00053000 | 2024-07-26 3:59PM EDT | 53.00 | 0.74 | 0.71 | 0.98 | +0.13 | +21.31% | 644 | 400 | 88.67% |
| TNA240802C00054000 | 2024-07-26 3:57PM EDT | 54.00 | 0.54 | 0.52 | 0.68 | +0.09 | +20.00% | 433 | 326 | 85.94% |
| TNA240802C00055000 | 2024-07-26 3:59PM EDT | 55.00 | 0.42 | 0.38 | 0.44 | +0.06 | +16.67% | 649 | 522 | 83.30% |
| TNA240802C00056000 | 2024-07-26 3:56PM EDT | 56.00 | 0.28 | 0.27 | 0.35 | +0.01 | +3.70% | 524 | 179 | 83.98% |
| TNA240802C00057000 | 2024-07-26 3:31PM EDT | 57.00 | 0.22 | 0.20 | 0.24 | -0.03 | -12.00% | 389 | 203 | 83.40% |
| TNA240802C00058000 | 2024-07-26 3:53PM EDT | 58.00 | 0.17 | 0.13 | 0.18 | -0.04 | -19.05% | 329 | 489 | 83.20% |
| TNA240802C00059000 | 2024-07-26 3:59PM EDT | 59.00 | 0.11 | 0.11 | 0.13 | -0.14 | -56.00% | 219 | 159 | 84.57% |
| TNA240802C00060000 | 2024-07-26 3:46PM EDT | 60.00 | 0.11 | 0.06 | 0.11 | -0.05 | -31.25% | 145 | 434 | 84.77% |
| TNA240802C00065000 | 2024-07-26 3:05PM EDT | 65.00 | 0.05 | 0.01 | 0.10 | -0.01 | -16.67% | 257 | 13 | 102.34% |
| TNA240802C00070000 | 2024-07-25 1:34PM EDT | 70.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 3 | 24 | 119.53% |
Opciones de ventapara2 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240802P00020000 | 2024-07-22 12:40PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 243.75% |
| TNA240802P00025000 | 2024-07-25 12:00PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 145 | 198.44% |
| TNA240802P00029000 | 2024-07-25 10:44AM EDT | 29.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 188 | 164.06% |
| TNA240802P00030000 | 2024-07-26 3:01PM EDT | 30.00 | 0.02 | 0.01 | 0.08 | -0.02 | -50.00% | 23 | 247 | 159.38% |
| TNA240802P00031000 | 2024-07-26 3:07PM EDT | 31.00 | 0.02 | 0.00 | 0.10 | -0.04 | -66.67% | 62 | 135 | 152.34% |
| TNA240802P00031500 | 2024-07-26 3:07PM EDT | 31.50 | 0.02 | 0.01 | 0.12 | -0.03 | -60.00% | 12 | 101 | 153.13% |
| TNA240802P00032000 | 2024-07-26 2:56PM EDT | 32.00 | 0.02 | 0.01 | 0.23 | -0.14 | -87.50% | 6 | 311 | 164.45% |
| TNA240802P00032500 | 2024-07-26 3:42PM EDT | 32.50 | 0.06 | 0.01 | 0.25 | +0.01 | +20.00% | 8 | 168 | 161.33% |
| TNA240802P00033000 | 2024-07-26 2:17PM EDT | 33.00 | 0.03 | 0.01 | 0.20 | -0.02 | -40.00% | 37 | 423 | 150.00% |
| TNA240802P00033500 | 2024-07-26 2:17PM EDT | 33.50 | 0.02 | 0.00 | 0.23 | -0.02 | -50.00% | 17 | 75 | 147.66% |
| TNA240802P00034000 | 2024-07-26 3:08PM EDT | 34.00 | 0.02 | 0.00 | 0.75 | -0.02 | -50.00% | 38 | 70 | 182.81% |
| TNA240802P00034500 | 2024-07-26 3:41PM EDT | 34.50 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 6 | 44 | 119.53% |
| TNA240802P00035000 | 2024-07-26 3:41PM EDT | 35.00 | 0.03 | 0.02 | 0.10 | -0.07 | -70.00% | 33 | 251 | 118.75% |
| TNA240802P00035500 | 2024-07-26 2:37PM EDT | 35.50 | 0.05 | 0.01 | 0.47 | -0.08 | -61.54% | 3 | 58 | 148.24% |
| TNA240802P00036000 | 2024-07-26 3:29PM EDT | 36.00 | 0.02 | 0.01 | 0.05 | -0.10 | -83.33% | 129 | 269 | 98.44% |
| TNA240802P00036500 | 2024-07-26 3:34PM EDT | 36.50 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 10 | 29 | 89.06% |
| TNA240802P00037000 | 2024-07-26 3:34PM EDT | 37.00 | 0.04 | 0.02 | 0.05 | -0.12 | -75.00% | 14 | 274 | 92.97% |
| TNA240802P00037500 | 2024-07-26 2:57PM EDT | 37.50 | 0.05 | 0.02 | 0.25 | -0.12 | -70.59% | 324 | 83 | 112.11% |
| TNA240802P00038000 | 2024-07-26 3:44PM EDT | 38.00 | 0.05 | 0.03 | 0.25 | -0.13 | -72.22% | 27 | 262 | 108.01% |
| TNA240802P00038500 | 2024-07-26 1:39PM EDT | 38.50 | 0.12 | 0.04 | 0.23 | -0.05 | -29.41% | 31 | 419 | 102.34% |
| TNA240802P00039000 | 2024-07-26 3:27PM EDT | 39.00 | 0.07 | 0.04 | 0.25 | -0.19 | -73.08% | 168 | 553 | 99.22% |
| TNA240802P00039500 | 2024-07-26 11:51AM EDT | 39.50 | 0.10 | 0.05 | 0.09 | -0.14 | -58.33% | 8 | 167 | 82.03% |
| TNA240802P00040000 | 2024-07-26 3:49PM EDT | 40.00 | 0.08 | 0.09 | 0.20 | -0.30 | -78.95% | 287 | 624 | 89.84% |
| TNA240802P00040500 | 2024-07-26 3:31PM EDT | 40.50 | 0.16 | 0.12 | 0.14 | -0.38 | -70.37% | 138 | 285 | 83.20% |
| TNA240802P00041000 | 2024-07-26 3:51PM EDT | 41.00 | 0.15 | 0.15 | 0.17 | -0.48 | -76.19% | 89 | 290 | 82.23% |
| TNA240802P00041500 | 2024-07-26 3:34PM EDT | 41.50 | 0.26 | 0.04 | 0.22 | -0.49 | -65.33% | 106 | 910 | 73.83% |
| TNA240802P00042000 | 2024-07-26 3:48PM EDT | 42.00 | 0.24 | 0.20 | 0.40 | -0.62 | -72.09% | 576 | 1,917 | 85.94% |
| TNA240802P00042500 | 2024-07-26 3:59PM EDT | 42.50 | 0.32 | 0.11 | 0.44 | -0.71 | -68.93% | 1,114 | 512 | 78.71% |
| TNA240802P00043000 | 2024-07-26 3:56PM EDT | 43.00 | 0.39 | 0.30 | 0.50 | -0.67 | -63.21% | 985 | 676 | 82.72% |
| TNA240802P00043500 | 2024-07-26 3:47PM EDT | 43.50 | 0.49 | 0.31 | 0.70 | -0.71 | -59.17% | 572 | 187 | 83.79% |
| TNA240802P00044000 | 2024-07-26 3:58PM EDT | 44.00 | 0.57 | 0.50 | 0.60 | -0.94 | -62.25% | 692 | 749 | 80.57% |
| TNA240802P00045000 | 2024-07-26 3:59PM EDT | 45.00 | 0.83 | 0.79 | 0.87 | -1.09 | -56.77% | 839 | 529 | 82.52% |
| TNA240802P00046000 | 2024-07-26 3:51PM EDT | 46.00 | 1.14 | 1.03 | 1.15 | -1.27 | -52.70% | 496 | 471 | 80.32% |
| TNA240802P00047000 | 2024-07-26 3:58PM EDT | 47.00 | 1.50 | 0.18 | 1.61 | -1.17 | -43.82% | 736 | 433 | 57.42% |
| TNA240802P00048000 | 2024-07-26 3:59PM EDT | 48.00 | 2.00 | 1.80 | 2.05 | -1.00 | -33.33% | 715 | 100 | 80.62% |
| TNA240802P00049000 | 2024-07-26 3:58PM EDT | 49.00 | 2.55 | 2.35 | 2.73 | -1.45 | -36.25% | 123 | 34 | 83.98% |
| TNA240802P00050000 | 2024-07-26 3:57PM EDT | 50.00 | 3.15 | 2.86 | 3.20 | -0.80 | -20.25% | 94 | 130 | 79.98% |
| TNA240802P00051000 | 2024-07-26 2:16PM EDT | 51.00 | 4.10 | 2.97 | 3.85 | -0.55 | -11.83% | 18 | 7 | 68.16% |
| TNA240802P00052000 | 2024-07-24 2:21PM EDT | 52.00 | 6.50 | 3.45 | 5.55 | 0.00 | - | 2 | 2 | 83.40% |
| TNA240802P00055000 | 2024-07-23 2:58PM EDT | 55.00 | 7.30 | 6.65 | 7.35 | 0.00 | - | 2 | 6 | 86.43% |
| TNA240802P00058000 | 2024-07-17 9:30AM EDT | 58.00 | 10.65 | 8.70 | 9.95 | 0.00 | - | - | 3 | 105.66% |
| TNA240802P00060000 | 2024-07-16 3:04PM EDT | 60.00 | 11.60 | 11.20 | 12.05 | 0.00 | - | - | 1 | 84.77% |
© 2024 Yahoo. Todos los derechos reservados.