Mercados españoles abiertos en 8 hrs 57 min
S&P 500
4.299,70 +25,19 (+0,59%) Nasdaq
13.201,28 +108,43 (+0,83%) NIKKEI 225
31.872,52 -499,38 (-1,54%) Dólar/Euro
1,0570 +0,0061 (+0,58%) Petróleo Brent
95,11 -0,27 (-0,28%) Bitcoin EUR
25.582,41 +723,04 (+2,91%)
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:
Llamadaspara29 de septiembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA230929C00020000 | 2023-09-21 12:11PM EDT | 20.00 | 9.04 | 9.10 | 9.35 | 0.00 | - | - | 15 | 303.13% |
| TNA230929C00021000 | 2023-09-26 11:32AM EDT | 21.00 | 7.25 | 8.10 | 8.35 | 0.00 | - | - | 1 | 270.31% |
| TNA230929C00022000 | 2023-09-25 12:33PM EDT | 22.00 | 7.00 | 7.05 | 7.35 | 0.00 | - | 10 | 18 | 238.28% |
| TNA230929C00023000 | 2023-09-26 10:59AM EDT | 23.00 | 5.55 | 6.10 | 6.40 | 0.00 | - | 12 | 17 | 50.00% |
| TNA230929C00023500 | 2023-09-26 10:05AM EDT | 23.50 | 4.80 | 5.50 | 5.85 | 0.00 | - | 5 | 5 | 192.19% |
| TNA230929C00024000 | 2023-09-27 10:10AM EDT | 24.00 | 4.70 | 5.10 | 5.35 | 0.00 | - | 40 | 40 | 177.34% |
| TNA230929C00025000 | 2023-09-28 12:38PM EDT | 25.00 | 4.62 | 4.10 | 4.35 | +1.17 | +33.91% | 5 | 34 | 147.66% |
| TNA230929C00025500 | 2023-09-28 12:03PM EDT | 25.50 | 3.90 | 3.60 | 3.90 | +1.28 | +48.85% | 3 | 4 | 50.00% |
| TNA230929C00026000 | 2023-09-28 12:36PM EDT | 26.00 | 3.60 | 3.15 | 3.40 | +1.15 | +46.94% | 3 | 30 | 87.50% |
| TNA230929C00026500 | 2023-09-28 3:53PM EDT | 26.50 | 2.71 | 2.63 | 2.89 | +0.92 | +51.40% | 22 | 72 | 65.63% |
| TNA230929C00027000 | 2023-09-28 3:44PM EDT | 27.00 | 2.27 | 2.15 | 2.38 | +1.06 | +87.60% | 12 | 30 | 57.81% |
| TNA230929C00027500 | 2023-09-28 3:48PM EDT | 27.50 | 1.73 | 1.67 | 1.88 | +0.49 | +39.52% | 62 | 154 | 51.56% |
| TNA230929C00028000 | 2023-09-28 3:35PM EDT | 28.00 | 1.28 | 1.29 | 1.40 | +0.37 | +40.66% | 655 | 748 | 57.03% |
| TNA230929C00028500 | 2023-09-28 3:43PM EDT | 28.50 | 0.92 | 0.88 | 1.00 | +0.32 | +53.33% | 327 | 653 | 55.47% |
| TNA230929C00029000 | 2023-09-28 3:57PM EDT | 29.00 | 0.56 | 0.54 | 0.61 | +0.20 | +55.56% | 1,239 | 2,221 | 50.98% |
| TNA230929C00029500 | 2023-09-28 3:56PM EDT | 29.50 | 0.31 | 0.29 | 0.33 | +0.08 | +34.78% | 481 | 1,464 | 51.17% |
| TNA230929C00030000 | 2023-09-28 3:57PM EDT | 30.00 | 0.15 | 0.14 | 0.16 | +0.04 | +36.36% | 865 | 2,765 | 50.00% |
| TNA230929C00030500 | 2023-09-28 3:16PM EDT | 30.50 | 0.09 | 0.06 | 0.08 | +0.03 | +50.00% | 438 | 600 | 51.95% |
| TNA230929C00031000 | 2023-09-28 3:29PM EDT | 31.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 232 | 857 | 52.34% |
| TNA230929C00031500 | 2023-09-28 3:30PM EDT | 31.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 285 | 1,064 | 57.03% |
| TNA230929C00032000 | 2023-09-28 2:27PM EDT | 32.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 25 | 1,029 | 66.41% |
| TNA230929C00032500 | 2023-09-28 12:47PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 594 | 62.50% |
| TNA230929C00033000 | 2023-09-28 2:39PM EDT | 33.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 522 | 75.00% |
| TNA230929C00033500 | 2023-09-27 12:36PM EDT | 33.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 133 | 75.00% |
| TNA230929C00034000 | 2023-09-27 11:34AM EDT | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 82 | 859 | 84.38% |
| TNA230929C00034500 | 2023-09-27 10:25AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 127 | 244 | 90.63% |
| TNA230929C00035000 | 2023-09-28 10:06AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 620 | 96.88% |
| TNA230929C00035500 | 2023-09-28 1:11PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 74 | 106.25% |
| TNA230929C00036000 | 2023-09-28 11:58AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 685 | 112.50% |
| TNA230929C00036500 | 2023-09-28 11:54AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 48 | 118.75% |
| TNA230929C00037000 | 2023-09-28 1:47PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 227 | 125.00% |
| TNA230929C00037500 | 2023-09-19 3:45PM EDT | 37.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 92 | 131.25% |
| TNA230929C00038000 | 2023-09-27 1:32PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 206 | 137.50% |
| TNA230929C00038500 | 2023-09-20 2:27PM EDT | 38.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 35 | 143.75% |
| TNA230929C00039000 | 2023-09-22 3:06PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 198 | 150.00% |
| TNA230929C00039500 | 2023-09-15 1:42PM EDT | 39.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 156.25% |
| TNA230929C00040000 | 2023-09-21 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 178 | 162.50% |
| TNA230929C00040500 | 2023-09-28 2:24PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 31 | 162.50% |
| TNA230929C00041000 | 2023-09-14 3:22PM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 246 | 168.75% |
| TNA230929C00041500 | 2023-09-01 3:30PM EDT | 41.50 | 0.26 | 0.00 | 0.01 | 0.00 | - | 14 | 13 | 175.00% |
| TNA230929C00042000 | 2023-09-25 12:00PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 27 | 181.25% |
| TNA230929C00042500 | 2023-09-01 9:44AM EDT | 42.50 | 0.19 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 187.50% |
| TNA230929C00043000 | 2023-09-01 1:28PM EDT | 43.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 187.50% |
| TNA230929C00043500 | 2023-09-21 10:14AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 193.75% |
| TNA230929C00044000 | 2023-09-11 10:00AM EDT | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 200.00% |
| TNA230929C00045000 | 2023-09-08 3:57PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 212.50% |
| TNA230929C00050000 | 2023-08-16 2:07PM EDT | 50.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | - | 4 | 275.00% |
Ventaspara29 de septiembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA230929P00015000 | 2023-09-22 10:08AM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 23 | 375.00% |
| TNA230929P00020000 | 2023-09-26 12:26PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 36 | 225.00% |
| TNA230929P00021500 | 2023-09-25 12:28PM EDT | 21.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 493 | 493 | 184.38% |
| TNA230929P00022000 | 2023-09-22 12:51PM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 83 | 171.88% |
| TNA230929P00022500 | 2023-09-26 3:46PM EDT | 22.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 65 | 162.50% |
| TNA230929P00023000 | 2023-09-26 2:53PM EDT | 23.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 75 | 321 | 150.00% |
| TNA230929P00023500 | 2023-09-26 12:25PM EDT | 23.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 137.50% |
| TNA230929P00024000 | 2023-09-28 11:43AM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 74 | 125.00% |
| TNA230929P00024500 | 2023-09-28 2:24PM EDT | 24.50 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 40 | 96 | 118.75% |
| TNA230929P00025000 | 2023-09-28 11:04AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 4 | 464 | 96.88% |
| TNA230929P00025500 | 2023-09-28 3:40PM EDT | 25.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 8 | 115 | 96.88% |
| TNA230929P00026000 | 2023-09-28 3:47PM EDT | 26.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 95 | 498 | 84.38% |
| TNA230929P00026500 | 2023-09-28 3:56PM EDT | 26.50 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 201 | 436 | 75.78% |
| TNA230929P00027000 | 2023-09-28 3:57PM EDT | 27.00 | 0.04 | 0.03 | 0.04 | -0.13 | -76.47% | 205 | 1,040 | 68.75% |
| TNA230929P00027500 | 2023-09-28 3:55PM EDT | 27.50 | 0.07 | 0.05 | 0.06 | -0.20 | -74.07% | 223 | 713 | 62.50% |
| TNA230929P00028000 | 2023-09-28 3:58PM EDT | 28.00 | 0.11 | 0.09 | 0.11 | -0.35 | -76.09% | 670 | 1,465 | 58.20% |
| TNA230929P00028500 | 2023-09-28 3:54PM EDT | 28.50 | 0.21 | 0.17 | 0.21 | -0.45 | -68.18% | 537 | 1,036 | 55.47% |
| TNA230929P00029000 | 2023-09-28 3:59PM EDT | 29.00 | 0.33 | 0.32 | 0.36 | -0.58 | -63.74% | 1,086 | 1,005 | 52.73% |
| TNA230929P00029500 | 2023-09-28 3:30PM EDT | 29.50 | 0.46 | 0.52 | 0.65 | -0.78 | -62.90% | 347 | 362 | 51.76% |
| TNA230929P00030000 | 2023-09-28 3:56PM EDT | 30.00 | 0.96 | 0.90 | 1.01 | -0.44 | -31.43% | 151 | 758 | 56.25% |
| TNA230929P00030500 | 2023-09-28 1:33PM EDT | 30.50 | 1.46 | 1.25 | 1.49 | -0.55 | -27.36% | 287 | 389 | 59.38% |
| TNA230929P00031000 | 2023-09-28 3:20PM EDT | 31.00 | 1.59 | 1.70 | 1.85 | -1.01 | -38.85% | 86 | 413 | 69.53% |
| TNA230929P00031500 | 2023-09-28 2:28PM EDT | 31.50 | 2.15 | 2.19 | 2.41 | -1.39 | -39.27% | 41 | 206 | 68.75% |
| TNA230929P00032000 | 2023-09-28 2:46PM EDT | 32.00 | 2.76 | 2.68 | 2.91 | -0.47 | -14.55% | 24 | 186 | 78.13% |
| TNA230929P00032500 | 2023-09-27 3:26PM EDT | 32.50 | 3.72 | 3.15 | 3.40 | 0.00 | - | 52 | 117 | 78.13% |
| TNA230929P00033000 | 2023-09-28 2:16PM EDT | 33.00 | 3.70 | 3.65 | 3.95 | -1.29 | -25.85% | 14 | 55 | 100.00% |
| TNA230929P00033500 | 2023-09-25 11:05AM EDT | 33.50 | 5.10 | 4.10 | 4.45 | 0.00 | - | 7 | 0 | 96.88% |
| TNA230929P00034000 | 2023-09-28 11:08AM EDT | 34.00 | 5.00 | 4.60 | 4.90 | -0.58 | -10.39% | 2 | 2 | 50.00% |
| TNA230929P00034500 | 2023-09-27 3:40PM EDT | 34.50 | 5.95 | 5.10 | 5.45 | 0.00 | - | 4 | 4 | 114.06% |
| TNA230929P00035000 | 2023-09-28 1:40PM EDT | 35.00 | 5.85 | 5.65 | 5.90 | -0.46 | -7.29% | 14 | 2 | 121.88% |
| TNA230929P00035500 | 2023-09-28 3:53PM EDT | 35.50 | 6.31 | 6.15 | 6.45 | -1.23 | -16.31% | 4 | 12 | 145.31% |
| TNA230929P00036000 | 2023-09-27 9:37AM EDT | 36.00 | 7.27 | 6.65 | 6.95 | -0.23 | -3.07% | 4 | 4 | 153.91% |
| TNA230929P00036500 | 2023-09-25 1:30PM EDT | 36.50 | 7.77 | 7.15 | 7.45 | 0.00 | - | 3 | 4 | 162.50% |
| TNA230929P00037000 | 2023-09-20 10:24AM EDT | 37.00 | 5.31 | 7.65 | 7.95 | 0.00 | - | 1 | 0 | 170.31% |
| TNA230929P00037500 | 2023-09-18 9:57AM EDT | 37.50 | 5.90 | 8.15 | 8.40 | 0.00 | - | 6 | 0 | 159.38% |
| TNA230929P00038000 | 2023-09-20 10:24AM EDT | 38.00 | 9.31 | 8.65 | 8.90 | +3.00 | +47.54% | 4 | 5 | 167.19% |
| TNA230929P00038500 | 2023-09-19 1:45PM EDT | 38.50 | 7.52 | 9.10 | 9.45 | 0.00 | - | 1 | 0 | 173.44% |
| TNA230929P00039000 | 2023-09-20 2:26PM EDT | 39.00 | 7.69 | 9.65 | 9.95 | 0.00 | - | 1 | 0 | 200.00% |
| TNA230929P00039500 | 2023-09-15 3:54PM EDT | 39.50 | 7.55 | 10.05 | 10.45 | 0.00 | - | 1 | 0 | 100.00% |
| TNA230929P00040000 | 2023-09-18 10:01AM EDT | 40.00 | 8.20 | 10.65 | 10.90 | 0.00 | - | 12 | 0 | 193.75% |
| TNA230929P00040500 | 2023-09-18 10:34AM EDT | 40.50 | 8.65 | 11.10 | 11.45 | 0.00 | - | 1 | 0 | 200.00% |
| TNA230929P00041000 | 2023-09-15 10:13AM EDT | 41.00 | 8.65 | 11.65 | 11.95 | 0.00 | - | 2 | 0 | 228.13% |
| TNA230929P00041500 | 2023-09-15 9:38AM EDT | 41.50 | 8.89 | 12.15 | 12.40 | 0.00 | - | 1 | 0 | 212.50% |
| TNA230929P00042000 | 2023-09-21 10:05AM EDT | 42.00 | 13.13 | 12.65 | 12.95 | 0.00 | - | 35 | 0 | 242.19% |
| TNA230929P00042500 | 2023-09-18 10:11AM EDT | 42.50 | 10.70 | 13.15 | 13.45 | 0.00 | - | 11 | 0 | 248.44% |
| TNA230929P00043000 | 2023-09-15 9:51AM EDT | 43.00 | 10.54 | 13.65 | 13.95 | 0.00 | - | 1 | 0 | 254.69% |
| TNA230929P00043500 | 2023-09-15 2:35PM EDT | 43.50 | 11.60 | 14.15 | 14.45 | 0.00 | - | 5 | 0 | 260.94% |
| TNA230929P00044000 | 2023-09-01 11:29AM EDT | 44.00 | 7.65 | 14.60 | 14.95 | 0.00 | - | 10 | 0 | 242.19% |
| TNA230929P00045000 | 2023-09-18 10:27AM EDT | 45.00 | 13.15 | 15.65 | 15.90 | 0.00 | - | 7 | 0 | 253.13% |
| TNA230929P00046000 | 2023-09-18 10:35AM EDT | 46.00 | 14.10 | 16.65 | 16.95 | 0.00 | - | - | 0 | 290.63% |
| TNA230929P00050000 | 2023-09-18 10:00AM EDT | 50.00 | 18.35 | 20.65 | 20.90 | 0.00 | - | 5 | 0 | 304.69% |
| TNA230929P00055000 | 2023-09-18 10:35AM EDT | 55.00 | 23.10 | 25.55 | 25.95 | 0.00 | - | 12 | 0 | 200.00% |
© 2023 Yahoo. Todos los derechos reservados.
