TNA - Direxion Daily Small Cap Bull 3X Shares

NYSEArca - NYSEArca Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara25 de octubre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA191025C000400002019-10-14 12:00AM EDT40.0015.5515.5518.700.00-21203.32%
TNA191025C000450002019-10-15 3:47PM EDT45.0010.6710.5013.750.00-728147.85%
TNA191025C000455002019-10-09 3:43PM EDT45.506.609.6013.250.00--9125.20%
TNA191025C000460002019-10-16 3:40PM EDT46.009.589.4512.700.00-15133.30%
TNA191025C000465002019-10-09 10:53AM EDT46.505.658.8012.200.00--5122.07%
TNA191025C000475002019-10-07 10:42AM EDT47.506.607.7510.950.00-11798.83%
TNA191025C000480002019-10-11 2:07PM EDT48.008.007.5510.750.00-1534117.87%
TNA191025C000485002019-10-10 12:22PM EDT48.504.507.0010.150.00--6107.52%
TNA191025C000490002019-10-10 10:16AM EDT49.004.407.058.750.00-35689.45%
TNA191025C000495002019-10-09 3:43PM EDT49.503.806.758.150.00-11888.48%
TNA191025C000500002019-10-16 10:39AM EDT50.007.046.457.40+0.84+13.55%103181.84%
TNA191025C000505002019-10-10 12:44PM EDT50.504.396.056.700.00-111073.44%
TNA191025C000510002019-10-18 2:30PM EDT51.006.205.406.30-0.40-6.06%173766.80%
TNA191025C000515002019-10-17 2:04PM EDT51.505.845.005.800.00-338565.72%
TNA191025C000520002019-10-18 2:33PM EDT52.005.154.605.30-0.40-7.21%44764.06%
TNA191025C000525002019-10-14 10:12AM EDT52.502.554.204.750.00-26360.55%
TNA191025C000530002019-10-18 10:33AM EDT53.004.353.754.40-0.25-5.43%17560.74%
TNA191025C000535002019-10-16 1:13PM EDT53.502.963.703.800.00-244863.57%
TNA191025C000540002019-10-18 3:59PM EDT54.003.253.353.45-0.58-15.14%38164.06%
TNA191025C000545002019-10-18 11:50AM EDT54.503.002.912.97-0.42-12.28%14059.38%
TNA191025C000550002019-10-18 3:21PM EDT55.002.612.582.64-0.37-12.42%827259.28%
TNA191025C000555002019-10-18 2:59PM EDT55.502.242.182.23-0.37-14.18%37355.66%
TNA191025C000560002019-10-18 3:52PM EDT56.001.871.841.89-0.37-16.52%14032153.71%
TNA191025C000565002019-10-18 3:59PM EDT56.501.581.571.61-0.50-24.04%3811753.22%
TNA191025C000570002019-10-18 3:58PM EDT57.001.371.271.31-0.34-19.88%3415950.98%
TNA191025C000575002019-10-18 3:59PM EDT57.501.051.071.10-0.31-22.79%258351.17%
TNA191025C000580002019-10-18 3:54PM EDT58.000.870.810.84-0.28-24.35%3119648.88%
TNA191025C000585002019-10-18 3:57PM EDT58.500.710.660.69-0.26-26.80%858649.12%
TNA191025C000590002019-10-18 3:39PM EDT59.000.470.480.52-0.21-30.88%209947.56%
TNA191025C000595002019-10-18 3:55PM EDT59.500.420.370.41+0.21+100.00%11047.56%
TNA191025C000600002019-10-18 3:57PM EDT60.000.310.290.32-0.09-22.50%1114947.46%
TNA191025C000610002019-10-18 10:59AM EDT61.000.160.170.19-0.09-36.00%3515547.56%
TNA191025C000615002019-10-17 3:06PM EDT61.500.230.120.140.00-57047.27%
TNA191025C000620002019-10-17 1:39PM EDT62.000.120.090.120.00-68448.83%
TNA191025C000625002019-10-11 3:39PM EDT62.500.180.070.090.00-102448.83%
TNA191025C000630002019-10-18 11:02AM EDT63.000.080.050.09-0.17-68.00%43251.95%
TNA191025C000635002019-10-11 11:25AM EDT63.500.210.020.460.00-164868.95%
TNA191025C000640002019-10-07 2:04PM EDT64.000.100.000.500.00--173.05%
TNA191025C000650002019-10-18 10:32AM EDT65.000.080.000.15+0.07+700.00%22661.33%
TNA191025C000660002019-10-04 3:42PM EDT66.000.080.000.500.00-51785.94%
TNA191025C000665002019-10-01 11:43AM EDT66.500.140.000.500.00--189.06%
TNA191025C000680002019-09-30 9:51AM EDT68.000.140.020.930.00--25115.53%
TNA191025C000700002019-10-02 11:38AM EDT70.000.060.000.500.00-1628109.38%
TNA191025C000750002019-09-18 3:11PM EDT75.000.400.000.500.00--1135.55%
Ventaspara25 de octubre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA191025P000350002019-10-03 10:22AM EDT35.000.260.000.500.00--69224.61%
TNA191025P000400002019-10-17 1:16PM EDT40.000.030.060.310.00-17143160.55%
TNA191025P000430002019-10-14 10:25AM EDT43.000.170.000.500.00-1339141.21%
TNA191025P000445002019-10-15 3:48PM EDT44.500.060.010.320.00-20153115.82%
TNA191025P000450002019-10-17 9:51AM EDT45.000.020.020.250.00-263107.03%
TNA191025P000455002019-10-17 2:28PM EDT45.500.040.030.220.00-527101.17%
TNA191025P000460002019-10-16 3:43PM EDT46.000.080.000.430.00-2427108.79%
TNA191025P000465002019-10-15 3:28PM EDT46.500.120.070.500.00-336111.72%
TNA191025P000470002019-10-18 2:30PM EDT47.000.100.020.23-0.02-16.67%78488.67%
TNA191025P000475002019-10-17 2:53PM EDT47.500.030.020.500.00-515799.80%
TNA191025P000480002019-10-18 12:57PM EDT48.000.090.060.09-0.01-10.00%1015372.66%
TNA191025P000485002019-10-17 2:54PM EDT48.500.100.090.270.00-61682.81%
TNA191025P000490002019-10-18 3:25PM EDT49.000.090.090.13-0.04-30.77%27370.31%
TNA191025P000495002019-10-18 3:35PM EDT49.500.080.110.14-0.07-46.67%19868.16%
TNA191025P000500002019-10-18 3:10PM EDT50.000.120.130.16-0.02-14.29%223566.21%
TNA191025P000505002019-10-18 3:51PM EDT50.500.120.160.19-0.25-67.57%73265.04%
TNA191025P000510002019-10-17 3:14PM EDT51.000.120.190.22-0.09-42.86%210663.28%
TNA191025P000515002019-10-18 3:59PM EDT51.500.220.220.25-0.39-63.93%82661.13%
TNA191025P000520002019-10-18 3:25PM EDT52.000.250.260.30-0.02-7.41%1031059.67%
TNA191025P000525002019-10-18 3:59PM EDT52.500.320.310.350.00-15458.01%
TNA191025P000530002019-10-18 3:59PM EDT53.000.380.390.41+0.01+2.70%1213756.84%
TNA191025P000535002019-10-18 3:58PM EDT53.500.450.460.50-0.06-11.76%278255.66%
TNA191025P000540002019-10-18 3:49PM EDT54.000.510.550.58-0.11-17.74%3619553.91%
TNA191025P000545002019-10-18 12:24PM EDT54.501.050.650.69+0.35+50.00%3016752.44%
TNA191025P000550002019-10-18 3:19PM EDT55.000.700.780.81-0.04-5.41%1317051.07%
TNA191025P000555002019-10-18 3:41PM EDT55.500.900.910.95-0.08-8.16%569650.00%
TNA191025P000560002019-10-18 3:52PM EDT56.001.031.071.10+0.04+4.04%8011547.90%
TNA191025P000565002019-10-18 3:52PM EDT56.501.201.281.31+0.08+7.14%174046.97%
TNA191025P000570002019-10-18 3:59PM EDT57.001.571.451.50+0.21+15.44%285644.43%
TNA191025P000575002019-10-18 10:59AM EDT57.501.671.751.79+0.18+12.08%304444.24%
TNA191025P000580002019-10-18 3:30PM EDT58.001.981.992.03+0.15+8.20%145441.02%
TNA191025P000585002019-10-18 3:30PM EDT58.502.302.312.35-0.16-6.50%36439.45%
TNA191025P000590002019-10-18 11:53AM EDT59.003.022.642.69+0.72+31.30%45437.11%
TNA191025P000595002019-10-18 10:25AM EDT59.502.793.003.10-0.31-10.00%132936.62%
TNA191025P000600002019-10-18 3:21PM EDT60.003.403.203.85+0.42+14.09%37954.00%
TNA191025P000610002019-10-17 10:21AM EDT61.004.104.154.700.00-2554.59%
TNA191025P000620002019-10-18 10:16AM EDT62.005.035.155.95-1.17-18.87%1251.56%
TNA191025P000625002019-09-26 11:23AM EDT62.5012.015.356.450.00-3380.47%
TNA191025P000630002019-10-01 1:12PM EDT63.009.526.056.850.00--179.00%
TNA191025P000640002019-09-16 10:51AM EDT64.004.656.808.050.00--197.66%
TNA191025P000650002019-10-18 1:28PM EDT65.008.357.459.45+2.08+33.17%120457.03%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines