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
41,03+2,55 (+6,63%)
A partir del 03:52PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA230203C000200002023-01-10 12:57PM EST20.0014.4120.6520.850.00--30.00%
TNA230203C000240002023-01-31 1:11PM EST24.0016.5716.6516.80+1.61+10.76%110.00%
TNA230203C000250002023-01-30 3:31PM EST25.0013.5615.7015.800.00-260.00%
TNA230203C000260002023-01-26 3:32PM EST26.0013.0214.6514.850.00-100.00%
TNA230203C000280002023-01-09 9:45AM EST28.006.6012.7012.850.00-320.00%
TNA230203C000285002023-01-30 2:30PM EST28.5010.4012.2012.350.00-610.00%
TNA230203C000295002023-01-30 9:30AM EST29.509.5111.2011.300.00-200.00%
TNA230203C000300002023-01-31 11:18AM EST30.0010.3910.6510.80+0.99+10.53%9990.00%
TNA230203C000305002023-01-26 9:50AM EST30.508.6510.2010.350.00-170.00%
TNA230203C000310002023-01-31 11:23AM EST31.009.459.759.85+1.55+19.62%10350.00%
TNA230203C000315002023-01-31 1:46PM EST31.509.209.209.35+1.30+16.46%5230.00%
TNA230203C000320002023-01-31 11:41AM EST32.008.608.708.80+1.61+23.03%8300.00%
TNA230203C000325002023-01-31 3:06PM EST32.508.458.208.30+0.50+6.29%7320.00%
TNA230203C000330002023-01-30 3:32PM EST33.006.807.707.85+1.05+18.26%11470.00%
TNA230203C000335002023-01-30 2:48PM EST33.505.467.207.400.00-1260.00%
TNA230203C000340002023-01-31 3:33PM EST34.006.826.756.90+1.86+37.50%82370.00%
TNA230203C000345002023-01-30 3:58PM EST34.504.246.256.400.00-403350.00%
TNA230203C000350002023-01-31 3:33PM EST35.005.855.805.95+1.90+48.10%265040.00%
TNA230203C000355002023-01-30 2:59PM EST35.503.755.355.450.00-101610.00%
TNA230203C000360002023-01-31 1:48PM EST36.004.934.855.00+1.46+42.07%61470.00%
TNA230203C000365002023-01-31 3:10PM EST36.504.554.404.50+1.05+30.00%34680.00%
TNA230203C000370002023-01-31 3:28PM EST37.004.004.004.10+1.52+61.29%4242750.78%
TNA230203C000375002023-01-31 3:18PM EST37.503.583.603.70+1.02+39.84%1217565.63%
TNA230203C000380002023-01-31 3:27PM EST38.003.203.203.30+1.35+72.97%82254369.92%
TNA230203C000385002023-01-31 12:03PM EST38.502.852.872.94+1.23+75.93%439175.59%
TNA230203C000390002023-01-31 3:36PM EST39.002.552.542.57+1.10+75.86%12456277.54%
TNA230203C000395002023-01-31 3:14PM EST39.502.202.202.29+1.03+88.03%17226779.88%
TNA230203C000400002023-01-31 3:18PM EST40.001.861.911.96+0.95+104.40%5131,56580.27%
TNA230203C000405002023-01-31 3:22PM EST40.501.601.651.71+0.80+100.00%22044982.23%
TNA230203C000410002023-01-31 3:35PM EST41.001.421.391.44+0.85+149.12%46178081.74%
TNA230203C000415002023-01-31 3:30PM EST41.501.131.161.23+0.68+151.11%12925182.23%
TNA230203C000420002023-01-31 3:30PM EST42.000.960.971.00+0.57+146.15%84570481.84%
TNA230203C000430002023-01-31 3:35PM EST43.000.620.630.67+0.38+158.33%73674481.15%
TNA230203C000440002023-01-31 3:29PM EST44.000.370.370.42+0.26+236.36%15463179.49%
TNA230203C000450002023-01-31 2:56PM EST45.000.230.220.23+0.14+155.56%30246777.93%
TNA230203C000460002023-01-31 3:07PM EST46.000.130.120.13+0.08+160.00%4528877.34%
TNA230203C000470002023-01-31 3:33PM EST47.000.060.060.07+0.01+20.00%3617376.56%
TNA230203C000480002023-01-31 1:30PM EST48.000.030.030.040.00-5926877.34%
TNA230203C000500002023-01-31 12:56PM EST50.000.010.010.020.00-340782.81%
TNA230203C000550002023-01-31 11:04AM EST55.000.010.000.01-0.01-50.00%5030103.13%
TNA230203C000600002023-01-18 2:00PM EST60.000.020.000.010.00--1131.25%
Ventaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA230203P000150002022-12-30 1:29PM EST15.000.040.000.030.00-2211375.00%
TNA230203P000200002023-01-20 10:30AM EST20.000.050.000.000.00-14150.00%
TNA230203P000230002023-01-27 12:16PM EST23.000.020.000.030.00-54221.88%
TNA230203P000240002023-01-30 12:31PM EST24.000.010.000.030.00-138206.25%
TNA230203P000250002023-01-31 1:42PM EST25.000.010.000.02-0.01-50.00%26135184.38%
TNA230203P000260002023-01-31 9:53AM EST26.000.020.000.03+0.01+100.00%3019178.13%
TNA230203P000270002023-01-31 10:29AM EST27.000.010.000.03-0.01-50.00%1029165.63%
TNA230203P000280002023-01-31 12:12PM EST28.000.020.000.030.00-1163153.13%
TNA230203P000285002023-01-30 1:05PM EST28.500.010.000.020.00-623140.63%
TNA230203P000290002023-01-31 10:14AM EST29.000.020.000.02-0.01-33.33%2255134.38%
TNA230203P000295002023-01-31 3:30PM EST29.500.010.010.03-0.04-80.00%1009139.06%
TNA230203P000300002023-01-31 10:09AM EST30.000.020.010.03-0.01-33.33%6238132.81%
TNA230203P000305002023-01-31 2:01PM EST30.500.020.010.03-0.02-50.00%181126.56%
TNA230203P000310002023-01-31 3:11PM EST31.000.020.020.03-0.03-60.00%12150123.44%
TNA230203P000315002023-01-31 2:15PM EST31.500.030.020.03-0.02-40.00%7592117.19%
TNA230203P000320002023-01-31 2:17PM EST32.000.030.020.03-0.02-40.00%2087110.94%
TNA230203P000325002023-01-31 2:10PM EST32.500.040.030.04-0.05-55.56%40153110.94%
TNA230203P000330002023-01-31 2:55PM EST33.000.030.040.05-0.10-76.92%28209108.59%
TNA230203P000335002023-01-31 2:53PM EST33.500.040.050.06-0.14-77.78%29215106.25%
TNA230203P000340002023-01-31 2:57PM EST34.000.060.060.07-0.16-72.73%56465102.73%
TNA230203P000345002023-01-31 2:54PM EST34.500.080.080.09-0.22-73.33%30271101.17%
TNA230203P000350002023-01-31 2:36PM EST35.000.100.100.11-0.29-74.36%691,01198.83%
TNA230203P000355002023-01-31 3:05PM EST35.500.120.140.15-0.39-76.47%3231598.83%
TNA230203P000360002023-01-31 3:02PM EST36.000.170.170.19-0.47-73.44%10396496.68%
TNA230203P000365002023-01-31 2:49PM EST36.500.220.240.25-0.53-70.67%12258397.27%
TNA230203P000370002023-01-31 3:21PM EST37.000.340.300.33-0.57-62.64%20867496.68%
TNA230203P000375002023-01-31 3:19PM EST37.500.420.400.42-0.67-61.47%5325597.07%
TNA230203P000380002023-01-31 3:15PM EST38.000.520.500.54-0.82-61.19%14654896.97%
TNA230203P000385002023-01-31 3:28PM EST38.500.690.630.67-0.91-56.88%2328596.88%
TNA230203P000390002023-01-31 3:01PM EST39.000.760.790.84-1.02-57.30%13240697.85%
TNA230203P000395002023-01-31 3:18PM EST39.501.020.971.02-0.93-47.69%258698.05%
TNA230203P000400002023-01-31 3:21PM EST40.001.221.181.23-1.23-50.20%7442898.73%
TNA230203P000405002023-01-31 3:11PM EST40.501.431.391.45-0.92-39.15%283798.24%
TNA230203P000410002023-01-31 3:15PM EST41.001.701.641.71-0.91-34.87%116698.73%
TNA230203P000415002023-01-31 3:21PM EST41.501.981.911.95-0.76-27.74%61797.85%
TNA230203P000420002023-01-31 11:08AM EST42.002.472.202.26-0.68-21.59%162198.14%
TNA230203P000430002023-01-30 3:55PM EST43.004.702.852.900.00-3497.66%
TNA230203P000440002023-01-31 10:22AM EST44.004.503.603.70-0.60-11.76%4137100.68%
TNA230203P000450002023-01-31 9:30AM EST45.006.184.404.50+1.18+23.60%17101.17%
TNA230203P000470002023-01-30 9:41AM EST47.007.886.256.350.00-22113.67%
TNA230203P000500002022-12-29 2:54PM EST50.0018.009.7010.050.00--0202.54%