Mercados españoles cerrados

Direxion Daily Small Cap Bull 3X Shares (TNA)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
84,71+1,12 (+1,34%)
Al cierre: 4:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara30 de julio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA210730C000450002021-07-09 10:12AM EDT45.0044.3039.2540.400.00-2020216.41%
TNA210730C000500002021-07-01 12:04PM EDT50.0049.7034.3534.950.00-11207.03%
TNA210730C000600002021-07-22 1:21PM EDT60.0024.4924.4025.000.00-1024149.22%
TNA210730C000650002021-07-22 11:08AM EDT65.0019.2519.4520.350.00-131110.16%
TNA210730C000700002021-07-23 1:46PM EDT70.0014.2014.6515.00+0.05+0.35%1812276.37%
TNA210730C000750002021-07-23 3:52PM EDT75.0010.3510.0510.35+0.88+9.29%2744974.90%
TNA210730C000790002021-07-23 3:41PM EDT79.006.896.707.05+0.19+2.84%211372.02%
TNA210730C000800002021-07-23 3:57PM EDT80.006.155.956.35-0.15-2.38%60331971.92%
TNA210730C000810002021-07-23 3:20PM EDT81.005.405.255.50+0.25+4.85%615969.53%
TNA210730C000815002021-07-23 3:08PM EDT81.504.764.905.15-0.05-1.04%71068.95%
TNA210730C000820002021-07-23 3:55PM EDT82.004.734.554.85+0.22+4.88%29412168.70%
TNA210730C000825002021-07-23 3:56PM EDT82.504.414.254.50+0.11+2.56%43168.16%
TNA210730C000830002021-07-23 3:54PM EDT83.004.163.954.15+0.26+6.67%13440267.38%
TNA210730C000840002021-07-23 3:57PM EDT84.003.503.353.70+0.15+4.48%31150267.77%
TNA210730C000850002021-07-23 3:59PM EDT85.002.952.943.00+0.05+1.72%98167566.41%
TNA210730C000860002021-07-23 3:53PM EDT86.002.462.382.56+0.03+1.23%33455265.19%
TNA210730C000865002021-07-23 3:33PM EDT86.502.262.172.32+0.01+0.44%1266964.65%
TNA210730C000870002021-07-23 3:59PM EDT87.002.021.992.10-0.26-11.40%50127564.40%
TNA210730C000875002021-07-23 3:16PM EDT87.501.861.781.92+0.07+3.91%17213464.01%
TNA210730C000880002021-07-23 3:54PM EDT88.001.651.611.70-0.01-0.60%40357863.33%
TNA210730C000890002021-07-23 3:57PM EDT89.001.351.291.430.00-1,0651,14263.28%
TNA210730C000900002021-07-23 3:58PM EDT90.001.101.051.12-0.03-2.65%1,1491,24862.65%
TNA210730C000910002021-07-23 3:59PM EDT91.000.890.830.89-0.01-1.11%53649462.21%
TNA210730C000920002021-07-23 3:59PM EDT92.000.710.650.70-0.01-1.39%1,21393561.87%
TNA210730C000930002021-07-23 3:58PM EDT93.000.540.520.57-0.04-6.90%15079962.31%
TNA210730C000935002021-07-23 3:57PM EDT93.500.480.450.51-0.16-25.00%2519162.21%
TNA210730C000940002021-07-23 3:51PM EDT94.000.440.410.46-0.09-16.98%3122562.70%
TNA210730C000945002021-07-23 2:30PM EDT94.500.420.360.42-0.08-16.00%413862.89%
TNA210730C000950002021-07-23 3:59PM EDT95.000.350.330.39-0.03-7.89%12137163.67%
TNA210730C000955002021-07-23 3:41PM EDT95.500.330.270.37-0.06-15.38%264763.77%
TNA210730C000960002021-07-23 3:52PM EDT96.000.290.260.31-0.03-9.38%26858763.97%
TNA210730C000965002021-07-23 2:16PM EDT96.500.270.240.28-0.10-27.03%42064.55%
TNA210730C000970002021-07-23 11:31AM EDT97.000.200.220.26-0.06-23.08%6438865.23%
TNA210730C000975002021-07-23 11:38AM EDT97.500.200.200.23-0.01-4.76%46765.43%
TNA210730C000980002021-07-23 3:45PM EDT98.000.200.180.22-0.03-13.04%513966.31%
TNA210730C000985002021-07-21 11:30AM EDT98.500.240.160.200.00-26766.60%
TNA210730C000990002021-07-23 2:57PM EDT99.000.180.150.18-0.02-10.00%6525167.19%
TNA210730C000995002021-07-22 3:57PM EDT99.500.160.140.170.00-112367.97%
TNA210730C001000002021-07-23 3:58PM EDT100.000.130.130.16-0.02-13.33%14439868.75%
TNA210730C001005002021-07-21 10:18AM EDT100.500.250.120.150.00-13469.53%
TNA210730C001010002021-07-23 2:59PM EDT101.000.120.110.14+0.02+20.00%487870.12%
TNA210730C001015002021-07-23 2:15PM EDT101.500.120.100.130.00-12370.70%
TNA210730C001020002021-07-23 2:40PM EDT102.000.110.090.13-0.10-47.62%36771.68%
TNA210730C001025002021-07-22 2:10PM EDT102.500.100.090.120.00-305072.66%
TNA210730C001030002021-07-20 2:33PM EDT103.000.120.060.130.00-93973.05%
TNA210730C001035002021-07-02 11:05AM EDT103.502.890.070.130.00-1175.00%
TNA210730C001040002021-07-21 11:16AM EDT104.000.140.050.120.00-75074.61%
TNA210730C001045002021-07-21 2:09PM EDT104.500.130.060.100.00-81275.39%
TNA210730C001050002021-07-23 10:07AM EDT105.000.050.060.08-0.02-28.57%7514075.00%
TNA210730C001055002021-07-19 12:12AM EDT105.500.050.060.09-0.12-70.59%50-77.34%
TNA210730C001060002021-07-23 3:08PM EDT106.000.080.060.08+0.02+33.33%95977.73%
TNA210730C001065002021-07-22 12:13PM EDT106.500.050.040.080.00-121277.34%
TNA210730C001070002021-07-23 12:12PM EDT107.000.030.050.07-0.04-57.14%106678.91%
TNA210730C001080002021-07-22 1:44PM EDT108.000.050.040.080.00-10010081.25%
TNA210730C001085002021-06-17 10:02AM EDT108.503.400.020.750.00--2114.45%
TNA210730C001090002021-07-07 10:26AM EDT109.000.690.030.080.00-2282.81%
TNA210730C001100002021-07-23 11:16AM EDT110.000.010.030.06-0.02-66.67%115683.20%
TNA210730C001110002021-07-20 11:18AM EDT111.000.080.020.060.00-3384.38%
TNA210730C001150002021-07-20 3:05PM EDT115.000.020.000.080.00-163993.75%
TNA210730C001200002021-07-19 9:57AM EDT120.000.060.000.080.00-115104.69%
TNA210730C001250002021-07-19 12:44PM EDT125.000.090.000.050.00-220109.38%
TNA210730C001300002021-07-14 11:37AM EDT130.000.080.000.040.00-311115.63%
TNA210730C001350002021-07-06 10:05AM EDT135.000.080.000.020.00-23117.19%
TNA210730C001400002021-07-01 1:35PM EDT140.000.120.000.060.00--5139.06%
Ventaspara30 de julio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA210730P000450002021-07-23 11:05AM EDT45.000.040.000.07-0.01-20.00%575185.16%
TNA210730P000500002021-07-23 12:17PM EDT50.000.030.010.04-0.01-25.00%16148150.78%
TNA210730P000550002021-07-23 1:33PM EDT55.000.050.020.07-0.02-28.57%11101135.16%
TNA210730P000600002021-07-23 3:57PM EDT60.000.050.050.07-0.07-58.33%44521114.84%
TNA210730P000650002021-07-23 3:52PM EDT65.000.110.100.11-0.14-56.00%891,16899.22%
TNA210730P000700002021-07-23 3:57PM EDT70.000.210.200.23-0.32-60.38%5371,23886.33%
TNA210730P000750002021-07-23 3:59PM EDT75.000.590.570.61-0.54-47.79%1,2572,44379.30%
TNA210730P000790002021-07-23 3:58PM EDT79.001.271.211.31-0.77-37.75%41136874.66%
TNA210730P000800002021-07-23 3:55PM EDT80.001.521.441.56-0.76-33.33%6901,09673.44%
TNA210730P000810002021-07-23 3:48PM EDT81.001.791.721.84-0.61-25.42%28219672.36%
TNA210730P000815002021-07-23 2:17PM EDT81.502.081.852.01-0.06-2.80%44171.68%
TNA210730P000820002021-07-23 3:56PM EDT82.002.112.022.18-0.99-31.94%3089571.24%
TNA210730P000825002021-07-23 3:55PM EDT82.502.202.182.38-1.10-33.33%8913470.75%
TNA210730P000830002021-07-23 3:55PM EDT83.002.512.392.58-1.01-28.69%13520370.61%
TNA210730P000840002021-07-23 3:57PM EDT84.002.822.772.99-1.13-28.61%17123369.19%
TNA210730P000850002021-07-23 3:52PM EDT85.003.273.203.45-1.03-23.95%6501,47567.82%
TNA210730P000860002021-07-23 3:57PM EDT86.003.793.753.95-0.86-18.49%38717467.09%
TNA210730P000865002021-07-23 3:20PM EDT86.504.304.004.20-0.63-12.78%1782366.06%
TNA210730P000870002021-07-23 3:24PM EDT87.004.464.254.55-0.39-8.04%19510465.87%
TNA210730P000875002021-07-23 3:50PM EDT87.504.584.604.90-1.41-23.54%346566.48%
TNA210730P000880002021-07-23 3:46PM EDT88.005.204.955.20-0.65-11.11%5914166.31%
TNA210730P000890002021-07-23 3:45PM EDT89.005.655.555.85-1.27-18.35%6425464.50%
TNA210730P000900002021-07-23 3:53PM EDT90.006.266.306.60-1.47-19.02%2071,99864.60%
TNA210730P000910002021-07-23 12:51PM EDT91.007.907.057.35-0.48-5.73%7418963.67%
TNA210730P000920002021-07-23 3:47PM EDT92.007.867.908.25-1.36-14.75%11960065.38%
TNA210730P000930002021-07-23 3:51PM EDT93.009.008.659.10-1.11-10.98%5414163.77%
TNA210730P000935002021-07-22 1:58PM EDT93.509.459.059.55-0.15-1.56%46963.38%
TNA210730P000940002021-07-23 3:21PM EDT94.009.939.6510.00-1.57-13.65%4513266.70%
TNA210730P000945002021-07-23 3:09PM EDT94.5010.659.9510.45+2.60+32.30%23463.77%
TNA210730P000950002021-07-23 3:37PM EDT95.0010.7510.5510.95-1.22-10.19%8641368.16%
TNA210730P000955002021-07-23 3:23PM EDT95.5011.2810.9511.35+2.43+27.46%15465.82%
TNA210730P000960002021-07-23 3:24PM EDT96.0011.7211.5011.85-0.28-2.33%1910369.04%
TNA210730P000965002021-07-23 3:55PM EDT96.5012.0511.7512.35-0.45-3.60%342564.55%
TNA210730P000970002021-07-23 3:25PM EDT97.0012.6812.2512.80-0.12-0.94%3010064.94%
TNA210730P000975002021-07-23 2:16PM EDT97.5013.1012.7013.35+2.87+28.05%117866.80%
TNA210730P000980002021-07-22 3:20PM EDT98.0013.5213.3013.80-0.36-2.59%25370.22%
TNA210730P000985002021-07-23 3:35PM EDT98.5013.8613.4514.30+1.24+9.83%21057.81%
TNA210730P000990002021-07-23 10:36AM EDT99.0016.1614.0514.80+0.46+2.93%18264.65%
TNA210730P000995002021-07-02 1:15PM EDT99.5016.0714.7015.300.00-242772.27%
TNA210730P001000002021-07-23 2:21PM EDT100.0015.4815.3515.70+0.03+0.19%1815475.78%
TNA210730P001005002021-06-18 3:44PM EDT100.5014.6218.8021.600.00-32205.71%
TNA210730P001010002021-07-23 1:46PM EDT101.0017.1916.3016.75-0.36-2.05%183479.30%
TNA210730P001015002021-07-23 2:49PM EDT101.5017.3316.6017.25-8.55-33.04%10272.85%
TNA210730P001020002021-07-23 12:53PM EDT102.0018.4217.1517.70+0.97+5.56%53574.41%
TNA210730P001030002021-07-23 2:48PM EDT103.0018.8117.8518.70+5.28+39.02%1397.27%
TNA210730P001035002021-07-23 3:22PM EDT103.5019.0918.1019.20+11.19+141.65%11199.02%
TNA210730P001040002021-06-23 3:33PM EDT104.009.9018.9519.700.00--165.63%
TNA210730P001050002021-07-23 12:05PM EDT105.0021.8020.0520.70+9.17+72.60%12177.34%
TNA210730P001065002021-07-07 10:29AM EDT106.5018.0021.1022.550.00-1071.88%
TNA210730P001100002021-07-20 12:49PM EDT110.0027.2724.8525.600.00-11114.06%