Mercados españoles abiertos en 8 hrs 57 min

Direxion Daily Small Cap Bull 3X Shares (TNA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
29,25+0,76 (+2,67%)
Al cierre: 04:00PM EDT
29,40 +0,15 (+0,51%)
Después del cierre: 06:03PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA230929C000200002023-09-21 12:11PM EDT20.009.049.109.350.00--15303.13%
TNA230929C000210002023-09-26 11:32AM EDT21.007.258.108.350.00--1270.31%
TNA230929C000220002023-09-25 12:33PM EDT22.007.007.057.350.00-1018238.28%
TNA230929C000230002023-09-26 10:59AM EDT23.005.556.106.400.00-121750.00%
TNA230929C000235002023-09-26 10:05AM EDT23.504.805.505.850.00-55192.19%
TNA230929C000240002023-09-27 10:10AM EDT24.004.705.105.350.00-4040177.34%
TNA230929C000250002023-09-28 12:38PM EDT25.004.624.104.35+1.17+33.91%534147.66%
TNA230929C000255002023-09-28 12:03PM EDT25.503.903.603.90+1.28+48.85%3450.00%
TNA230929C000260002023-09-28 12:36PM EDT26.003.603.153.40+1.15+46.94%33087.50%
TNA230929C000265002023-09-28 3:53PM EDT26.502.712.632.89+0.92+51.40%227265.63%
TNA230929C000270002023-09-28 3:44PM EDT27.002.272.152.38+1.06+87.60%123057.81%
TNA230929C000275002023-09-28 3:48PM EDT27.501.731.671.88+0.49+39.52%6215451.56%
TNA230929C000280002023-09-28 3:35PM EDT28.001.281.291.40+0.37+40.66%65574857.03%
TNA230929C000285002023-09-28 3:43PM EDT28.500.920.881.00+0.32+53.33%32765355.47%
TNA230929C000290002023-09-28 3:57PM EDT29.000.560.540.61+0.20+55.56%1,2392,22150.98%
TNA230929C000295002023-09-28 3:56PM EDT29.500.310.290.33+0.08+34.78%4811,46451.17%
TNA230929C000300002023-09-28 3:57PM EDT30.000.150.140.16+0.04+36.36%8652,76550.00%
TNA230929C000305002023-09-28 3:16PM EDT30.500.090.060.08+0.03+50.00%43860051.95%
TNA230929C000310002023-09-28 3:29PM EDT31.000.050.030.04+0.01+25.00%23285752.34%
TNA230929C000315002023-09-28 3:30PM EDT31.500.020.010.030.00-2851,06457.03%
TNA230929C000320002023-09-28 2:27PM EDT32.000.010.010.030.00-251,02966.41%
TNA230929C000325002023-09-28 12:47PM EDT32.500.010.000.010.00-2059462.50%
TNA230929C000330002023-09-28 2:39PM EDT33.000.020.000.020.00-2252275.00%
TNA230929C000335002023-09-27 12:36PM EDT33.500.020.000.010.00-213375.00%
TNA230929C000340002023-09-27 11:34AM EDT34.000.020.000.010.00-8285984.38%
TNA230929C000345002023-09-27 10:25AM EDT34.500.010.000.010.00-12724490.63%
TNA230929C000350002023-09-28 10:06AM EDT35.000.010.000.010.00-1162096.88%
TNA230929C000355002023-09-28 1:11PM EDT35.500.010.000.010.00-374106.25%
TNA230929C000360002023-09-28 11:58AM EDT36.000.010.000.010.00-1685112.50%
TNA230929C000365002023-09-28 11:54AM EDT36.500.010.000.01-0.01-50.00%148118.75%
TNA230929C000370002023-09-28 1:47PM EDT37.000.010.000.010.00-2227125.00%
TNA230929C000375002023-09-19 3:45PM EDT37.500.030.000.010.00-692131.25%
TNA230929C000380002023-09-27 1:32PM EDT38.000.010.000.010.00-1206137.50%
TNA230929C000385002023-09-20 2:27PM EDT38.500.020.000.010.00-435143.75%
TNA230929C000390002023-09-22 3:06PM EDT39.000.010.000.010.00-10198150.00%
TNA230929C000395002023-09-15 1:42PM EDT39.500.030.000.010.00-118156.25%
TNA230929C000400002023-09-21 9:30AM EDT40.000.010.000.010.00-25178162.50%
TNA230929C000405002023-09-28 2:24PM EDT40.500.010.000.01-0.01-50.00%531162.50%
TNA230929C000410002023-09-14 3:22PM EDT41.000.020.000.010.00-20246168.75%
TNA230929C000415002023-09-01 3:30PM EDT41.500.260.000.010.00-1413175.00%
TNA230929C000420002023-09-25 12:00PM EDT42.000.010.000.010.00-327181.25%
TNA230929C000425002023-09-01 9:44AM EDT42.500.190.000.010.00-21187.50%
TNA230929C000430002023-09-01 1:28PM EDT43.000.160.000.010.00-13187.50%
TNA230929C000435002023-09-21 10:14AM EDT43.500.010.000.010.00-22193.75%
TNA230929C000440002023-09-11 10:00AM EDT44.000.020.000.010.00-19200.00%
TNA230929C000450002023-09-08 3:57PM EDT45.000.020.000.010.00-111212.50%
TNA230929C000500002023-08-16 2:07PM EDT50.000.150.000.020.00--4275.00%
Ventaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA230929P000150002023-09-22 10:08AM EDT15.000.010.000.030.00-223375.00%
TNA230929P000200002023-09-26 12:26PM EDT20.000.020.000.030.00-1036225.00%
TNA230929P000215002023-09-25 12:28PM EDT21.500.010.000.030.00-493493184.38%
TNA230929P000220002023-09-22 12:51PM EDT22.000.010.000.030.00--83171.88%
TNA230929P000225002023-09-26 3:46PM EDT22.500.020.000.030.00-1265162.50%
TNA230929P000230002023-09-26 2:53PM EDT23.000.030.000.030.00-75321150.00%
TNA230929P000235002023-09-26 12:25PM EDT23.500.020.000.030.00-23137.50%
TNA230929P000240002023-09-28 11:43AM EDT24.000.010.000.030.00-174125.00%
TNA230929P000245002023-09-28 2:24PM EDT24.500.010.010.03-0.05-83.33%4096118.75%
TNA230929P000250002023-09-28 11:04AM EDT25.000.020.000.02-0.03-60.00%446496.88%
TNA230929P000255002023-09-28 3:40PM EDT25.500.020.010.03-0.03-60.00%811596.88%
TNA230929P000260002023-09-28 3:47PM EDT26.000.020.010.03-0.04-66.67%9549884.38%
TNA230929P000265002023-09-28 3:56PM EDT26.500.020.020.03-0.07-77.78%20143675.78%
TNA230929P000270002023-09-28 3:57PM EDT27.000.040.030.04-0.13-76.47%2051,04068.75%
TNA230929P000275002023-09-28 3:55PM EDT27.500.070.050.06-0.20-74.07%22371362.50%
TNA230929P000280002023-09-28 3:58PM EDT28.000.110.090.11-0.35-76.09%6701,46558.20%
TNA230929P000285002023-09-28 3:54PM EDT28.500.210.170.21-0.45-68.18%5371,03655.47%
TNA230929P000290002023-09-28 3:59PM EDT29.000.330.320.36-0.58-63.74%1,0861,00552.73%
TNA230929P000295002023-09-28 3:30PM EDT29.500.460.520.65-0.78-62.90%34736251.76%
TNA230929P000300002023-09-28 3:56PM EDT30.000.960.901.01-0.44-31.43%15175856.25%
TNA230929P000305002023-09-28 1:33PM EDT30.501.461.251.49-0.55-27.36%28738959.38%
TNA230929P000310002023-09-28 3:20PM EDT31.001.591.701.85-1.01-38.85%8641369.53%
TNA230929P000315002023-09-28 2:28PM EDT31.502.152.192.41-1.39-39.27%4120668.75%
TNA230929P000320002023-09-28 2:46PM EDT32.002.762.682.91-0.47-14.55%2418678.13%
TNA230929P000325002023-09-27 3:26PM EDT32.503.723.153.400.00-5211778.13%
TNA230929P000330002023-09-28 2:16PM EDT33.003.703.653.95-1.29-25.85%1455100.00%
TNA230929P000335002023-09-25 11:05AM EDT33.505.104.104.450.00-7096.88%
TNA230929P000340002023-09-28 11:08AM EDT34.005.004.604.90-0.58-10.39%2250.00%
TNA230929P000345002023-09-27 3:40PM EDT34.505.955.105.450.00-44114.06%
TNA230929P000350002023-09-28 1:40PM EDT35.005.855.655.90-0.46-7.29%142121.88%
TNA230929P000355002023-09-28 3:53PM EDT35.506.316.156.45-1.23-16.31%412145.31%
TNA230929P000360002023-09-27 9:37AM EDT36.007.276.656.95-0.23-3.07%44153.91%
TNA230929P000365002023-09-25 1:30PM EDT36.507.777.157.450.00-34162.50%
TNA230929P000370002023-09-20 10:24AM EDT37.005.317.657.950.00-10170.31%
TNA230929P000375002023-09-18 9:57AM EDT37.505.908.158.400.00-60159.38%
TNA230929P000380002023-09-20 10:24AM EDT38.009.318.658.90+3.00+47.54%45167.19%
TNA230929P000385002023-09-19 1:45PM EDT38.507.529.109.450.00-10173.44%
TNA230929P000390002023-09-20 2:26PM EDT39.007.699.659.950.00-10200.00%
TNA230929P000395002023-09-15 3:54PM EDT39.507.5510.0510.450.00-10100.00%
TNA230929P000400002023-09-18 10:01AM EDT40.008.2010.6510.900.00-120193.75%
TNA230929P000405002023-09-18 10:34AM EDT40.508.6511.1011.450.00-10200.00%
TNA230929P000410002023-09-15 10:13AM EDT41.008.6511.6511.950.00-20228.13%
TNA230929P000415002023-09-15 9:38AM EDT41.508.8912.1512.400.00-10212.50%
TNA230929P000420002023-09-21 10:05AM EDT42.0013.1312.6512.950.00-350242.19%
TNA230929P000425002023-09-18 10:11AM EDT42.5010.7013.1513.450.00-110248.44%
TNA230929P000430002023-09-15 9:51AM EDT43.0010.5413.6513.950.00-10254.69%
TNA230929P000435002023-09-15 2:35PM EDT43.5011.6014.1514.450.00-50260.94%
TNA230929P000440002023-09-01 11:29AM EDT44.007.6514.6014.950.00-100242.19%
TNA230929P000450002023-09-18 10:27AM EDT45.0013.1515.6515.900.00-70253.13%
TNA230929P000460002023-09-18 10:35AM EDT46.0014.1016.6516.950.00--0290.63%
TNA230929P000500002023-09-18 10:00AM EDT50.0018.3520.6520.900.00-50304.69%
TNA230929P000550002023-09-18 10:35AM EDT55.0023.1025.5525.950.00-120200.00%