Mercados españoles cerrados
S&P 500
4.066,66 +48,89 (+1,22%) Nasdaq
11.547,84 +154,03 (+1,35%) NIKKEI 225
27.327,11 -106,29 (-0,39%) Dólar/Euro
1,0872 +0,0015 (+0,14%) Petróleo Brent
84,42 -0,48 (-0,57%) BTC-EUR
21.276,11 +206,99 (+0,98%)
Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:52PM EST. Mercado abierto.
Llamadaspara3 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA230203C00020000 | 2023-01-10 12:57PM EST | 20.00 | 14.41 | 20.65 | 20.85 | 0.00 | - | - | 3 | 0.00% |
| TNA230203C00024000 | 2023-01-31 1:11PM EST | 24.00 | 16.57 | 16.65 | 16.80 | +1.61 | +10.76% | 1 | 1 | 0.00% |
| TNA230203C00025000 | 2023-01-30 3:31PM EST | 25.00 | 13.56 | 15.70 | 15.80 | 0.00 | - | 2 | 6 | 0.00% |
| TNA230203C00026000 | 2023-01-26 3:32PM EST | 26.00 | 13.02 | 14.65 | 14.85 | 0.00 | - | 1 | 0 | 0.00% |
| TNA230203C00028000 | 2023-01-09 9:45AM EST | 28.00 | 6.60 | 12.70 | 12.85 | 0.00 | - | 3 | 2 | 0.00% |
| TNA230203C00028500 | 2023-01-30 2:30PM EST | 28.50 | 10.40 | 12.20 | 12.35 | 0.00 | - | 6 | 1 | 0.00% |
| TNA230203C00029500 | 2023-01-30 9:30AM EST | 29.50 | 9.51 | 11.20 | 11.30 | 0.00 | - | 2 | 0 | 0.00% |
| TNA230203C00030000 | 2023-01-31 11:18AM EST | 30.00 | 10.39 | 10.65 | 10.80 | +0.99 | +10.53% | 9 | 99 | 0.00% |
| TNA230203C00030500 | 2023-01-26 9:50AM EST | 30.50 | 8.65 | 10.20 | 10.35 | 0.00 | - | 1 | 7 | 0.00% |
| TNA230203C00031000 | 2023-01-31 11:23AM EST | 31.00 | 9.45 | 9.75 | 9.85 | +1.55 | +19.62% | 10 | 35 | 0.00% |
| TNA230203C00031500 | 2023-01-31 1:46PM EST | 31.50 | 9.20 | 9.20 | 9.35 | +1.30 | +16.46% | 5 | 23 | 0.00% |
| TNA230203C00032000 | 2023-01-31 11:41AM EST | 32.00 | 8.60 | 8.70 | 8.80 | +1.61 | +23.03% | 8 | 30 | 0.00% |
| TNA230203C00032500 | 2023-01-31 3:06PM EST | 32.50 | 8.45 | 8.20 | 8.30 | +0.50 | +6.29% | 7 | 32 | 0.00% |
| TNA230203C00033000 | 2023-01-30 3:32PM EST | 33.00 | 6.80 | 7.70 | 7.85 | +1.05 | +18.26% | 1 | 147 | 0.00% |
| TNA230203C00033500 | 2023-01-30 2:48PM EST | 33.50 | 5.46 | 7.20 | 7.40 | 0.00 | - | 1 | 26 | 0.00% |
| TNA230203C00034000 | 2023-01-31 3:33PM EST | 34.00 | 6.82 | 6.75 | 6.90 | +1.86 | +37.50% | 8 | 237 | 0.00% |
| TNA230203C00034500 | 2023-01-30 3:58PM EST | 34.50 | 4.24 | 6.25 | 6.40 | 0.00 | - | 40 | 335 | 0.00% |
| TNA230203C00035000 | 2023-01-31 3:33PM EST | 35.00 | 5.85 | 5.80 | 5.95 | +1.90 | +48.10% | 26 | 504 | 0.00% |
| TNA230203C00035500 | 2023-01-30 2:59PM EST | 35.50 | 3.75 | 5.35 | 5.45 | 0.00 | - | 10 | 161 | 0.00% |
| TNA230203C00036000 | 2023-01-31 1:48PM EST | 36.00 | 4.93 | 4.85 | 5.00 | +1.46 | +42.07% | 6 | 147 | 0.00% |
| TNA230203C00036500 | 2023-01-31 3:10PM EST | 36.50 | 4.55 | 4.40 | 4.50 | +1.05 | +30.00% | 3 | 468 | 0.00% |
| TNA230203C00037000 | 2023-01-31 3:28PM EST | 37.00 | 4.00 | 4.00 | 4.10 | +1.52 | +61.29% | 42 | 427 | 50.78% |
| TNA230203C00037500 | 2023-01-31 3:18PM EST | 37.50 | 3.58 | 3.60 | 3.70 | +1.02 | +39.84% | 12 | 175 | 65.63% |
| TNA230203C00038000 | 2023-01-31 3:27PM EST | 38.00 | 3.20 | 3.20 | 3.30 | +1.35 | +72.97% | 822 | 543 | 69.92% |
| TNA230203C00038500 | 2023-01-31 12:03PM EST | 38.50 | 2.85 | 2.87 | 2.94 | +1.23 | +75.93% | 4 | 391 | 75.59% |
| TNA230203C00039000 | 2023-01-31 3:36PM EST | 39.00 | 2.55 | 2.54 | 2.57 | +1.10 | +75.86% | 124 | 562 | 77.54% |
| TNA230203C00039500 | 2023-01-31 3:14PM EST | 39.50 | 2.20 | 2.20 | 2.29 | +1.03 | +88.03% | 172 | 267 | 79.88% |
| TNA230203C00040000 | 2023-01-31 3:18PM EST | 40.00 | 1.86 | 1.91 | 1.96 | +0.95 | +104.40% | 513 | 1,565 | 80.27% |
| TNA230203C00040500 | 2023-01-31 3:22PM EST | 40.50 | 1.60 | 1.65 | 1.71 | +0.80 | +100.00% | 220 | 449 | 82.23% |
| TNA230203C00041000 | 2023-01-31 3:35PM EST | 41.00 | 1.42 | 1.39 | 1.44 | +0.85 | +149.12% | 461 | 780 | 81.74% |
| TNA230203C00041500 | 2023-01-31 3:30PM EST | 41.50 | 1.13 | 1.16 | 1.23 | +0.68 | +151.11% | 129 | 251 | 82.23% |
| TNA230203C00042000 | 2023-01-31 3:30PM EST | 42.00 | 0.96 | 0.97 | 1.00 | +0.57 | +146.15% | 845 | 704 | 81.84% |
| TNA230203C00043000 | 2023-01-31 3:35PM EST | 43.00 | 0.62 | 0.63 | 0.67 | +0.38 | +158.33% | 736 | 744 | 81.15% |
| TNA230203C00044000 | 2023-01-31 3:29PM EST | 44.00 | 0.37 | 0.37 | 0.42 | +0.26 | +236.36% | 154 | 631 | 79.49% |
| TNA230203C00045000 | 2023-01-31 2:56PM EST | 45.00 | 0.23 | 0.22 | 0.23 | +0.14 | +155.56% | 302 | 467 | 77.93% |
| TNA230203C00046000 | 2023-01-31 3:07PM EST | 46.00 | 0.13 | 0.12 | 0.13 | +0.08 | +160.00% | 45 | 288 | 77.34% |
| TNA230203C00047000 | 2023-01-31 3:33PM EST | 47.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 36 | 173 | 76.56% |
| TNA230203C00048000 | 2023-01-31 1:30PM EST | 48.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 59 | 268 | 77.34% |
| TNA230203C00050000 | 2023-01-31 12:56PM EST | 50.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 407 | 82.81% |
| TNA230203C00055000 | 2023-01-31 11:04AM EST | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 30 | 103.13% |
| TNA230203C00060000 | 2023-01-18 2:00PM EST | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 131.25% |
Ventaspara3 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA230203P00015000 | 2022-12-30 1:29PM EST | 15.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 22 | 11 | 375.00% |
| TNA230203P00020000 | 2023-01-20 10:30AM EST | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| TNA230203P00023000 | 2023-01-27 12:16PM EST | 23.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 4 | 221.88% |
| TNA230203P00024000 | 2023-01-30 12:31PM EST | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 38 | 206.25% |
| TNA230203P00025000 | 2023-01-31 1:42PM EST | 25.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 26 | 135 | 184.38% |
| TNA230203P00026000 | 2023-01-31 9:53AM EST | 26.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 30 | 19 | 178.13% |
| TNA230203P00027000 | 2023-01-31 10:29AM EST | 27.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 29 | 165.63% |
| TNA230203P00028000 | 2023-01-31 12:12PM EST | 28.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 63 | 153.13% |
| TNA230203P00028500 | 2023-01-30 1:05PM EST | 28.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 23 | 140.63% |
| TNA230203P00029000 | 2023-01-31 10:14AM EST | 29.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 22 | 55 | 134.38% |
| TNA230203P00029500 | 2023-01-31 3:30PM EST | 29.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 100 | 9 | 139.06% |
| TNA230203P00030000 | 2023-01-31 10:09AM EST | 30.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 6 | 238 | 132.81% |
| TNA230203P00030500 | 2023-01-31 2:01PM EST | 30.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 81 | 126.56% |
| TNA230203P00031000 | 2023-01-31 3:11PM EST | 31.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 12 | 150 | 123.44% |
| TNA230203P00031500 | 2023-01-31 2:15PM EST | 31.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 75 | 92 | 117.19% |
| TNA230203P00032000 | 2023-01-31 2:17PM EST | 32.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 20 | 87 | 110.94% |
| TNA230203P00032500 | 2023-01-31 2:10PM EST | 32.50 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 40 | 153 | 110.94% |
| TNA230203P00033000 | 2023-01-31 2:55PM EST | 33.00 | 0.03 | 0.04 | 0.05 | -0.10 | -76.92% | 28 | 209 | 108.59% |
| TNA230203P00033500 | 2023-01-31 2:53PM EST | 33.50 | 0.04 | 0.05 | 0.06 | -0.14 | -77.78% | 29 | 215 | 106.25% |
| TNA230203P00034000 | 2023-01-31 2:57PM EST | 34.00 | 0.06 | 0.06 | 0.07 | -0.16 | -72.73% | 56 | 465 | 102.73% |
| TNA230203P00034500 | 2023-01-31 2:54PM EST | 34.50 | 0.08 | 0.08 | 0.09 | -0.22 | -73.33% | 30 | 271 | 101.17% |
| TNA230203P00035000 | 2023-01-31 2:36PM EST | 35.00 | 0.10 | 0.10 | 0.11 | -0.29 | -74.36% | 69 | 1,011 | 98.83% |
| TNA230203P00035500 | 2023-01-31 3:05PM EST | 35.50 | 0.12 | 0.14 | 0.15 | -0.39 | -76.47% | 32 | 315 | 98.83% |
| TNA230203P00036000 | 2023-01-31 3:02PM EST | 36.00 | 0.17 | 0.17 | 0.19 | -0.47 | -73.44% | 103 | 964 | 96.68% |
| TNA230203P00036500 | 2023-01-31 2:49PM EST | 36.50 | 0.22 | 0.24 | 0.25 | -0.53 | -70.67% | 122 | 583 | 97.27% |
| TNA230203P00037000 | 2023-01-31 3:21PM EST | 37.00 | 0.34 | 0.30 | 0.33 | -0.57 | -62.64% | 208 | 674 | 96.68% |
| TNA230203P00037500 | 2023-01-31 3:19PM EST | 37.50 | 0.42 | 0.40 | 0.42 | -0.67 | -61.47% | 53 | 255 | 97.07% |
| TNA230203P00038000 | 2023-01-31 3:15PM EST | 38.00 | 0.52 | 0.50 | 0.54 | -0.82 | -61.19% | 146 | 548 | 96.97% |
| TNA230203P00038500 | 2023-01-31 3:28PM EST | 38.50 | 0.69 | 0.63 | 0.67 | -0.91 | -56.88% | 23 | 285 | 96.88% |
| TNA230203P00039000 | 2023-01-31 3:01PM EST | 39.00 | 0.76 | 0.79 | 0.84 | -1.02 | -57.30% | 132 | 406 | 97.85% |
| TNA230203P00039500 | 2023-01-31 3:18PM EST | 39.50 | 1.02 | 0.97 | 1.02 | -0.93 | -47.69% | 25 | 86 | 98.05% |
| TNA230203P00040000 | 2023-01-31 3:21PM EST | 40.00 | 1.22 | 1.18 | 1.23 | -1.23 | -50.20% | 74 | 428 | 98.73% |
| TNA230203P00040500 | 2023-01-31 3:11PM EST | 40.50 | 1.43 | 1.39 | 1.45 | -0.92 | -39.15% | 28 | 37 | 98.24% |
| TNA230203P00041000 | 2023-01-31 3:15PM EST | 41.00 | 1.70 | 1.64 | 1.71 | -0.91 | -34.87% | 11 | 66 | 98.73% |
| TNA230203P00041500 | 2023-01-31 3:21PM EST | 41.50 | 1.98 | 1.91 | 1.95 | -0.76 | -27.74% | 6 | 17 | 97.85% |
| TNA230203P00042000 | 2023-01-31 11:08AM EST | 42.00 | 2.47 | 2.20 | 2.26 | -0.68 | -21.59% | 16 | 21 | 98.14% |
| TNA230203P00043000 | 2023-01-30 3:55PM EST | 43.00 | 4.70 | 2.85 | 2.90 | 0.00 | - | 3 | 4 | 97.66% |
| TNA230203P00044000 | 2023-01-31 10:22AM EST | 44.00 | 4.50 | 3.60 | 3.70 | -0.60 | -11.76% | 4 | 137 | 100.68% |
| TNA230203P00045000 | 2023-01-31 9:30AM EST | 45.00 | 6.18 | 4.40 | 4.50 | +1.18 | +23.60% | 1 | 7 | 101.17% |
| TNA230203P00047000 | 2023-01-30 9:41AM EST | 47.00 | 7.88 | 6.25 | 6.35 | 0.00 | - | 2 | 2 | 113.67% |
| TNA230203P00050000 | 2022-12-29 2:54PM EST | 50.00 | 18.00 | 9.70 | 10.05 | 0.00 | - | - | 0 | 202.54% |
© 2023 Yahoo. Todos los derechos reservados.
