Mercados españoles cerrados
IBEX 35
8.997,00 +72,00 (+0,81%) Euro Stoxx 50
4.182,91 +33,85 (+0,82%) Dólar/Euro
1,1606 +0,0005 (+0,05%) Petróleo Brent
84,85 +0,85 (+1,01%) Oro
1.768,10 -29,80 (-1,66%) BTC-EUR
53.025,09 +1.874,02 (+3,66%)
Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
89,95-0,83 (-0,91%)
Al cierre: 4:00PM EDT
89,70 -0,25 (-0,28%)
Después del cierre: 07:59PM EDT
Después del cierre: 07:59PM EDT
Llamadaspara22 de octubre de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA211022C00045000 | 2021-10-13 10:01AM EDT | 45.00 | 40.00 | 44.75 | 45.95 | 0.00 | - | - | 4 | 285.55% |
| TNA211022C00050000 | 2021-09-22 10:54AM EDT | 50.00 | 34.83 | 39.75 | 40.80 | 0.00 | - | - | 1 | 237.70% |
| TNA211022C00055000 | 2021-10-13 12:41PM EDT | 55.00 | 31.22 | 34.70 | 35.75 | 0.00 | - | 1 | 1 | 197.66% |
| TNA211022C00060000 | 2021-10-14 12:28PM EDT | 60.00 | 30.78 | 29.70 | 30.90 | 0.00 | - | 4 | 6 | 175.20% |
| TNA211022C00065000 | 2021-10-15 9:59AM EDT | 65.00 | 28.35 | 24.85 | 25.70 | +5.33 | +23.15% | 1 | 1 | 143.55% |
| TNA211022C00070000 | 2021-10-15 1:27PM EDT | 70.00 | 21.66 | 19.85 | 20.70 | +0.92 | +4.44% | 10 | 123 | 116.02% |
| TNA211022C00073000 | 2021-10-06 2:38PM EDT | 73.00 | 12.52 | 16.90 | 17.60 | 0.00 | - | 2 | 2 | 98.44% |
| TNA211022C00075000 | 2021-10-15 3:47PM EDT | 75.00 | 16.10 | 14.95 | 15.85 | +0.30 | +1.90% | 7 | 39 | 97.17% |
| TNA211022C00077000 | 2021-10-11 9:46AM EDT | 77.00 | 10.80 | 12.95 | 14.15 | 0.00 | - | 8 | 14 | 93.36% |
| TNA211022C00077500 | 2021-10-13 11:24AM EDT | 77.50 | 9.85 | 12.55 | 13.35 | 0.00 | - | 7 | 12 | 85.94% |
| TNA211022C00078000 | 2021-10-14 12:28PM EDT | 78.00 | 13.10 | 12.05 | 13.20 | 0.00 | - | 1 | 54 | 90.82% |
| TNA211022C00078500 | 2021-10-12 2:55PM EDT | 78.50 | 9.30 | 11.40 | 12.55 | 0.00 | - | - | 1 | 81.54% |
| TNA211022C00079000 | 2021-10-15 11:23AM EDT | 79.00 | 13.97 | 11.05 | 11.65 | +5.47 | +64.35% | 1 | 6 | 72.95% |
| TNA211022C00079500 | 2021-10-13 10:22AM EDT | 79.50 | 7.20 | 10.60 | 11.90 | 0.00 | - | 1 | 3 | 86.72% |
| TNA211022C00080000 | 2021-10-15 3:47PM EDT | 80.00 | 10.37 | 10.10 | 10.65 | -0.63 | -5.73% | 36 | 90 | 68.75% |
| TNA211022C00080500 | 2021-10-15 3:48PM EDT | 80.50 | 10.69 | 9.70 | 10.25 | +3.19 | +42.53% | 5 | 7 | 70.31% |
| TNA211022C00081000 | 2021-10-15 3:09PM EDT | 81.00 | 10.65 | 9.25 | 9.80 | +1.60 | +17.68% | 15 | 53 | 69.43% |
| TNA211022C00081500 | 2021-10-15 11:24AM EDT | 81.50 | 11.43 | 8.80 | 9.50 | +1.61 | +16.40% | 4 | 31 | 71.09% |
| TNA211022C00082000 | 2021-10-15 3:37PM EDT | 82.00 | 9.27 | 8.35 | 8.95 | +0.12 | +1.31% | 28 | 35 | 68.16% |
| TNA211022C00082500 | 2021-10-15 10:01AM EDT | 82.50 | 11.23 | 7.85 | 8.60 | +5.48 | +95.30% | 7 | 17 | 67.58% |
| TNA211022C00083000 | 2021-10-15 3:37PM EDT | 83.00 | 8.45 | 7.40 | 8.10 | +0.02 | +0.24% | 25 | 51 | 65.28% |
| TNA211022C00083500 | 2021-10-15 3:40PM EDT | 83.50 | 7.95 | 6.95 | 7.60 | -0.05 | -0.63% | 2 | 17 | 62.94% |
| TNA211022C00084000 | 2021-10-15 3:35PM EDT | 84.00 | 6.77 | 6.60 | 6.95 | -0.33 | -4.65% | 34 | 14 | 59.77% |
| TNA211022C00084500 | 2021-10-13 10:55AM EDT | 84.50 | 4.35 | 6.20 | 6.75 | 0.00 | - | - | 12 | 62.16% |
| TNA211022C00085000 | 2021-10-15 3:55PM EDT | 85.00 | 5.95 | 5.80 | 6.10 | -0.80 | -11.85% | 188 | 177 | 58.11% |
| TNA211022C00085500 | 2021-10-15 12:38PM EDT | 85.50 | 7.15 | 5.40 | 5.70 | +1.05 | +17.21% | 1 | 53 | 57.32% |
| TNA211022C00086000 | 2021-10-15 3:04PM EDT | 86.00 | 5.68 | 5.00 | 5.45 | -0.07 | -1.22% | 74 | 241 | 58.06% |
| TNA211022C00086500 | 2021-10-15 3:09PM EDT | 86.50 | 5.68 | 4.65 | 4.90 | +0.29 | +5.38% | 106 | 173 | 55.57% |
| TNA211022C00087000 | 2021-10-15 3:58PM EDT | 87.00 | 4.42 | 4.30 | 4.45 | -0.72 | -14.01% | 104 | 285 | 54.05% |
| TNA211022C00087500 | 2021-10-15 3:58PM EDT | 87.50 | 4.05 | 3.90 | 4.15 | -0.62 | -13.28% | 10 | 57 | 53.47% |
| TNA211022C00088000 | 2021-10-15 3:54PM EDT | 88.00 | 3.66 | 3.60 | 3.80 | -0.38 | -9.41% | 189 | 226 | 53.13% |
| TNA211022C00088500 | 2021-10-15 12:32PM EDT | 88.50 | 4.92 | 3.25 | 3.45 | +0.97 | +24.56% | 26 | 221 | 51.95% |
| TNA211022C00089000 | 2021-10-15 3:56PM EDT | 89.00 | 3.15 | 2.98 | 3.20 | -0.45 | -12.50% | 99 | 72 | 52.34% |
| TNA211022C00089500 | 2021-10-15 3:57PM EDT | 89.50 | 2.94 | 2.68 | 2.99 | -0.38 | -11.45% | 22 | 24 | 52.54% |
| TNA211022C00090000 | 2021-10-15 3:59PM EDT | 90.00 | 2.50 | 2.40 | 2.55 | -0.41 | -14.09% | 512 | 1,518 | 50.29% |
| TNA211022C00090500 | 2021-10-15 3:56PM EDT | 90.50 | 2.30 | 2.13 | 2.40 | -0.33 | -12.55% | 427 | 464 | 50.78% |
| TNA211022C00091000 | 2021-10-15 3:59PM EDT | 91.00 | 1.95 | 1.91 | 2.05 | -0.49 | -20.08% | 772 | 912 | 50.83% |
| TNA211022C00091500 | 2021-10-15 3:58PM EDT | 91.50 | 1.77 | 1.69 | 1.80 | -0.43 | -19.55% | 108 | 92 | 49.85% |
| TNA211022C00092000 | 2021-10-15 3:59PM EDT | 92.00 | 1.58 | 1.48 | 1.57 | -0.51 | -24.40% | 687 | 1,458 | 48.98% |
| TNA211022C00092500 | 2021-10-15 3:57PM EDT | 92.50 | 1.31 | 1.30 | 1.57 | -0.45 | -25.57% | 128 | 86 | 52.64% |
| TNA211022C00093000 | 2021-10-15 3:57PM EDT | 93.00 | 1.14 | 1.13 | 1.20 | -0.53 | -31.74% | 772 | 1,141 | 48.00% |
| TNA211022C00093500 | 2021-10-15 3:31PM EDT | 93.50 | 1.08 | 0.97 | 1.03 | -0.19 | -14.96% | 173 | 50 | 47.36% |
| TNA211022C00094000 | 2021-10-15 3:58PM EDT | 94.00 | 0.88 | 0.84 | 0.90 | -0.26 | -22.81% | 593 | 1,368 | 47.27% |
| TNA211022C00094500 | 2021-10-15 3:48PM EDT | 94.50 | 0.88 | 0.71 | 0.77 | -0.27 | -23.48% | 46 | 324 | 46.83% |
| TNA211022C00095000 | 2021-10-15 3:58PM EDT | 95.00 | 0.66 | 0.61 | 0.65 | -0.23 | -25.84% | 738 | 1,523 | 46.29% |
| TNA211022C00095500 | 2021-10-15 3:56PM EDT | 95.50 | 0.50 | 0.51 | 0.58 | -0.33 | -39.76% | 171 | 226 | 46.88% |
| TNA211022C00096000 | 2021-10-15 3:53PM EDT | 96.00 | 0.50 | 0.43 | 0.48 | -0.19 | -27.54% | 1,120 | 316 | 46.24% |
| TNA211022C00096500 | 2021-10-15 3:27PM EDT | 96.50 | 0.53 | 0.36 | 0.42 | -0.07 | -11.67% | 58 | 75 | 46.58% |
| TNA211022C00097000 | 2021-10-15 3:52PM EDT | 97.00 | 0.34 | 0.30 | 0.33 | -0.17 | -33.33% | 151 | 343 | 45.41% |
| TNA211022C00097500 | 2021-10-15 1:49PM EDT | 97.50 | 0.58 | 0.25 | 0.28 | +0.14 | +31.82% | 24 | 102 | 45.51% |
| TNA211022C00098000 | 2021-10-15 3:53PM EDT | 98.00 | 0.25 | 0.22 | 0.25 | -0.13 | -34.21% | 210 | 358 | 46.19% |
| TNA211022C00098500 | 2021-10-15 3:51PM EDT | 98.50 | 0.20 | 0.18 | 0.21 | -0.10 | -33.33% | 35 | 76 | 46.09% |
| TNA211022C00099000 | 2021-10-15 3:48PM EDT | 99.00 | 0.22 | 0.15 | 0.18 | -0.03 | -12.00% | 101 | 92 | 46.29% |
| TNA211022C00100000 | 2021-10-15 3:59PM EDT | 100.00 | 0.13 | 0.11 | 0.14 | -0.04 | -23.53% | 681 | 673 | 47.46% |
| TNA211022C00105000 | 2021-10-15 3:59PM EDT | 105.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 413 | 347 | 51.95% |
| TNA211022C00110000 | 2021-10-15 1:31PM EDT | 110.00 | 0.05 | 0.02 | 0.04 | +0.04 | +400.00% | 81 | 422 | 62.50% |
| TNA211022C00115000 | 2021-10-15 10:19AM EDT | 115.00 | 0.10 | 0.02 | 0.03 | +0.07 | +233.33% | 8 | 26 | 72.66% |
| TNA211022C00120000 | 2021-10-07 2:34PM EDT | 120.00 | 0.11 | 0.01 | 0.03 | 0.00 | - | 1 | 3 | 81.25% |
Ventaspara22 de octubre de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA211022P00045000 | 2021-10-15 1:16PM EDT | 45.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 37 | 115 | 192.19% |
| TNA211022P00050000 | 2021-10-15 1:19PM EDT | 50.00 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 2 | 120 | 175.00% |
| TNA211022P00055000 | 2021-10-15 11:00AM EDT | 55.00 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 3 | 444 | 148.44% |
| TNA211022P00060000 | 2021-10-15 9:49AM EDT | 60.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 6 | 207 | 126.56% |
| TNA211022P00065000 | 2021-10-15 3:50PM EDT | 65.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 44 | 425 | 105.47% |
| TNA211022P00070000 | 2021-10-15 3:59PM EDT | 70.00 | 0.08 | 0.08 | 0.10 | -0.05 | -38.46% | 163 | 1,522 | 91.41% |
| TNA211022P00071000 | 2021-10-14 2:35PM EDT | 71.00 | 0.13 | 0.09 | 0.11 | 0.00 | - | 17 | 88 | 88.48% |
| TNA211022P00072000 | 2021-10-15 3:19PM EDT | 72.00 | 0.10 | 0.10 | 0.13 | -0.06 | -37.50% | 66 | 149 | 85.94% |
| TNA211022P00073000 | 2021-10-15 12:42PM EDT | 73.00 | 0.12 | 0.11 | 0.14 | -0.04 | -25.00% | 14 | 103 | 82.81% |
| TNA211022P00074000 | 2021-10-15 3:57PM EDT | 74.00 | 0.14 | 0.13 | 0.15 | -0.05 | -26.32% | 17 | 1,293 | 79.88% |
| TNA211022P00075000 | 2021-10-15 3:59PM EDT | 75.00 | 0.17 | 0.15 | 0.17 | -0.05 | -22.73% | 165 | 2,467 | 77.15% |
| TNA211022P00076000 | 2021-10-15 3:11PM EDT | 76.00 | 0.16 | 0.17 | 0.19 | -0.08 | -33.33% | 227 | 1,176 | 74.22% |
| TNA211022P00077000 | 2021-10-15 3:46PM EDT | 77.00 | 0.18 | 0.20 | 0.22 | -0.10 | -35.71% | 297 | 1,811 | 71.88% |
| TNA211022P00077500 | 2021-10-15 3:07PM EDT | 77.50 | 0.19 | 0.21 | 0.24 | -0.11 | -36.67% | 42 | 228 | 70.51% |
| TNA211022P00078000 | 2021-10-15 3:58PM EDT | 78.00 | 0.24 | 0.23 | 0.26 | -0.07 | -22.58% | 1,273 | 364 | 69.43% |
| TNA211022P00078500 | 2021-10-15 3:54PM EDT | 78.50 | 0.25 | 0.25 | 0.29 | -0.11 | -30.56% | 111 | 156 | 68.56% |
| TNA211022P00079000 | 2021-10-15 3:58PM EDT | 79.00 | 0.30 | 0.28 | 0.31 | -0.10 | -25.00% | 139 | 276 | 67.48% |
| TNA211022P00079500 | 2021-10-15 3:31PM EDT | 79.50 | 0.26 | 0.30 | 0.34 | -0.19 | -42.22% | 27 | 29 | 66.21% |
| TNA211022P00080000 | 2021-10-15 3:59PM EDT | 80.00 | 0.35 | 0.34 | 0.36 | -0.15 | -30.00% | 304 | 878 | 65.23% |
| TNA211022P00080500 | 2021-10-15 3:54PM EDT | 80.50 | 0.36 | 0.36 | 0.40 | -0.10 | -21.74% | 30 | 33 | 64.06% |
| TNA211022P00081000 | 2021-10-15 3:43PM EDT | 81.00 | 0.36 | 0.38 | 0.45 | -0.19 | -34.55% | 115 | 226 | 62.94% |
| TNA211022P00081500 | 2021-10-15 3:59PM EDT | 81.50 | 0.46 | 0.45 | 0.49 | -0.21 | -31.34% | 94 | 117 | 62.50% |
| TNA211022P00082000 | 2021-10-15 3:58PM EDT | 82.00 | 0.51 | 0.50 | 0.53 | -0.13 | -20.31% | 258 | 508 | 61.52% |
| TNA211022P00082500 | 2021-10-15 3:58PM EDT | 82.50 | 0.58 | 0.55 | 0.60 | -0.14 | -19.44% | 139 | 113 | 60.84% |
| TNA211022P00083000 | 2021-10-15 3:54PM EDT | 83.00 | 0.60 | 0.60 | 0.66 | -0.20 | -25.00% | 126 | 298 | 59.81% |
| TNA211022P00083500 | 2021-10-15 3:59PM EDT | 83.50 | 0.69 | 0.67 | 0.72 | -0.16 | -18.82% | 54 | 124 | 58.94% |
| TNA211022P00084000 | 2021-10-15 3:58PM EDT | 84.00 | 0.82 | 0.75 | 0.80 | -0.18 | -18.00% | 95 | 315 | 58.30% |
| TNA211022P00084500 | 2021-10-15 3:58PM EDT | 84.50 | 0.88 | 0.84 | 0.88 | -0.22 | -20.00% | 78 | 72 | 57.62% |
| TNA211022P00085000 | 2021-10-15 3:59PM EDT | 85.00 | 0.95 | 0.93 | 0.96 | -0.13 | -12.04% | 1,396 | 1,063 | 56.64% |
| TNA211022P00085500 | 2021-10-15 3:59PM EDT | 85.50 | 1.04 | 1.02 | 1.08 | -0.15 | -12.61% | 57 | 60 | 56.06% |
| TNA211022P00086000 | 2021-10-15 3:59PM EDT | 86.00 | 1.15 | 1.13 | 1.18 | -0.27 | -19.01% | 497 | 300 | 55.18% |
| TNA211022P00086500 | 2021-10-15 3:53PM EDT | 86.50 | 1.14 | 1.23 | 1.33 | -0.34 | -22.97% | 85 | 33 | 54.49% |
| TNA211022P00087000 | 2021-10-15 3:59PM EDT | 87.00 | 1.43 | 1.39 | 1.47 | -0.22 | -13.33% | 292 | 103 | 54.20% |
| TNA211022P00087500 | 2021-10-15 3:59PM EDT | 87.50 | 1.44 | 1.46 | 1.63 | -0.29 | -16.76% | 382 | 19 | 52.78% |
| TNA211022P00088000 | 2021-10-15 3:51PM EDT | 88.00 | 1.58 | 1.59 | 1.81 | -0.42 | -21.00% | 1,518 | 223 | 52.05% |
| TNA211022P00088500 | 2021-10-15 3:58PM EDT | 88.50 | 1.85 | 1.63 | 1.95 | -0.30 | -13.95% | 119 | 19 | 52.98% |
| TNA211022P00089000 | 2021-10-15 3:59PM EDT | 89.00 | 2.05 | 2.04 | 2.15 | -0.06 | -2.84% | 1,261 | 67 | 51.42% |
| TNA211022P00089500 | 2021-10-15 3:59PM EDT | 89.50 | 2.30 | 2.24 | 2.36 | -0.22 | -8.73% | 97 | 38 | 50.83% |
| TNA211022P00090000 | 2021-10-15 3:59PM EDT | 90.00 | 2.50 | 2.47 | 2.58 | -0.02 | -0.79% | 429 | 162 | 50.29% |
| TNA211022P00090500 | 2021-10-15 3:59PM EDT | 90.50 | 2.57 | 2.38 | 2.84 | -0.39 | -13.18% | 160 | 70 | 51.27% |
| TNA211022P00091000 | 2021-10-15 3:55PM EDT | 91.00 | 3.00 | 2.87 | 3.10 | -0.30 | -9.09% | 261 | 149 | 50.83% |
| TNA211022P00091500 | 2021-10-15 3:16PM EDT | 91.50 | 2.43 | 3.20 | 3.35 | -0.77 | -24.06% | 16 | 12 | 49.85% |
| TNA211022P00092000 | 2021-10-15 3:59PM EDT | 92.00 | 3.60 | 3.55 | 3.65 | +0.15 | +4.35% | 131 | 79 | 49.61% |
| TNA211022P00092500 | 2021-10-15 3:25PM EDT | 92.50 | 3.20 | 3.60 | 4.00 | -3.61 | -53.01% | 76 | 50 | 50.05% |
| TNA211022P00093000 | 2021-10-15 3:59PM EDT | 93.00 | 4.21 | 4.10 | 4.30 | +0.11 | +2.68% | 114 | 42 | 49.12% |
| TNA211022P00093500 | 2021-10-15 2:03PM EDT | 93.50 | 3.20 | 4.10 | 4.65 | -4.75 | -59.75% | 111 | 17 | 48.98% |
| TNA211022P00094000 | 2021-10-15 3:21PM EDT | 94.00 | 4.00 | 4.45 | 5.05 | -0.65 | -13.98% | 86 | 43 | 49.71% |
| TNA211022P00094500 | 2021-10-15 12:21PM EDT | 94.50 | 3.65 | 4.80 | 5.40 | -1.75 | -32.41% | 27 | 18 | 48.93% |
| TNA211022P00095000 | 2021-10-15 3:57PM EDT | 95.00 | 5.47 | 5.45 | 5.85 | +0.30 | +5.80% | 122 | 110 | 50.44% |
| TNA211022P00096000 | 2021-10-15 3:05PM EDT | 96.00 | 5.00 | 6.15 | 6.75 | -0.97 | -16.25% | 9 | 6 | 52.98% |
| TNA211022P00096500 | 2021-10-15 11:11AM EDT | 96.50 | 4.75 | 6.50 | 7.05 | -5.75 | -54.76% | 8 | 2 | 49.32% |
| TNA211022P00097000 | 2021-10-15 3:35PM EDT | 97.00 | 6.41 | 6.90 | 7.50 | -0.94 | -12.79% | 46 | 19 | 49.90% |
| TNA211022P00097500 | 2021-10-15 9:33AM EDT | 97.50 | 5.00 | 7.35 | 8.00 | -9.30 | -65.03% | 4 | 2 | 52.15% |
| TNA211022P00098000 | 2021-10-15 3:55PM EDT | 98.00 | 8.20 | 7.75 | 8.45 | -3.15 | -27.75% | 13 | 1 | 52.54% |
| TNA211022P00098500 | 2021-10-14 1:07PM EDT | 98.50 | 8.27 | 7.80 | 8.90 | 0.00 | - | 1 | 5 | 52.64% |
| TNA211022P00100000 | 2021-10-15 3:06PM EDT | 100.00 | 8.53 | 9.45 | 10.40 | -0.70 | -7.58% | 61 | 22 | 58.79% |
| TNA211022P00105000 | 2021-10-15 2:30PM EDT | 105.00 | 12.85 | 14.10 | 15.30 | -8.15 | -38.81% | 9 | 1 | 71.88% |
© 2021 Verizon Media. Todos los derechos reservados.
