Mercados españoles cerrados
S&P 500
5.730,68 +112,42 (+2,00%) Nasdaq
18.092,02 +518,71 (+2,95%) NIKKEI 225
37.155,33 +775,16 (+2,13%) Dólar/Euro
1,1164 +0,0042 (+0,38%) Petróleo Brent
74,85 +1,20 (+1,63%) Bitcoin EUR
57.104,75 +2.832,87 (+5,22%)
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 02:05PM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240920C00020000 | 2024-09-19 1:14PM EDT | 20.00 | 26.00 | 25.30 | 27.85 | +10.78 | +70.83% | 3 | 4 | 783.59% |
| TNA240920C00025000 | 2024-09-18 3:34PM EDT | 25.00 | 18.85 | 20.90 | 20.95 | 0.00 | - | 20 | 96 | 0.00% |
| TNA240920C00028000 | 2024-09-03 2:04PM EDT | 28.00 | 12.50 | 17.20 | 18.70 | 0.00 | - | - | 4 | 534.77% |
| TNA240920C00029000 | 2024-09-13 2:57PM EDT | 29.00 | 12.45 | 16.75 | 17.30 | 0.00 | - | 5 | 47 | 275.00% |
| TNA240920C00030000 | 2024-09-18 3:53PM EDT | 30.00 | 13.50 | 15.65 | 16.00 | 0.00 | - | 12 | 241 | 200.00% |
| TNA240920C00031000 | 2024-09-18 3:26PM EDT | 31.00 | 13.65 | 14.60 | 15.30 | 0.00 | - | 7 | 14 | 359.38% |
| TNA240920C00032000 | 2024-09-09 3:42PM EDT | 32.00 | 5.95 | 12.90 | 14.95 | 0.00 | - | 1 | 9 | 460.55% |
| TNA240920C00032500 | 2024-09-10 1:24PM EDT | 32.50 | 4.60 | 11.90 | 13.65 | 0.00 | - | - | 1 | 279.69% |
| TNA240920C00033000 | 2024-09-18 3:58PM EDT | 33.00 | 10.40 | 12.90 | 13.00 | 0.00 | - | 32 | 40 | 162.50% |
| TNA240920C00033500 | 2024-09-18 11:15AM EDT | 33.50 | 9.70 | 11.20 | 12.75 | 0.00 | - | 1 | 4 | 288.67% |
| TNA240920C00034000 | 2024-09-18 3:59PM EDT | 34.00 | 9.40 | 11.90 | 12.15 | 0.00 | - | 20 | 54 | 187.50% |
| TNA240920C00034500 | 2024-09-18 9:40AM EDT | 34.50 | 8.93 | 10.30 | 11.85 | 0.00 | - | 3 | 12 | 289.45% |
| TNA240920C00035000 | 2024-09-19 10:31AM EDT | 35.00 | 10.90 | 10.40 | 11.00 | +2.35 | +27.49% | 3 | 439 | 137.50% |
| TNA240920C00035500 | 2024-09-19 10:20AM EDT | 35.50 | 10.10 | 10.15 | 10.80 | +1.45 | +16.76% | 3 | 94 | 256.64% |
| TNA240920C00036000 | 2024-09-18 3:20PM EDT | 36.00 | 8.65 | 9.80 | 10.30 | 0.00 | - | 25 | 112 | 171.88% |
| TNA240920C00036500 | 2024-09-19 10:18AM EDT | 36.50 | 9.60 | 9.40 | 9.50 | +2.75 | +40.15% | 8 | 101 | 118.75% |
| TNA240920C00037000 | 2024-09-19 11:31AM EDT | 37.00 | 8.48 | 8.90 | 9.00 | +0.98 | +13.07% | 11 | 1,138 | 112.50% |
| TNA240920C00037500 | 2024-09-17 12:18PM EDT | 37.50 | 7.90 | 7.90 | 8.50 | +1.40 | +21.54% | 1 | 163 | 106.25% |
| TNA240920C00038000 | 2024-09-19 1:34PM EDT | 38.00 | 8.00 | 7.45 | 8.00 | +2.57 | +47.68% | 57 | 2,145 | 96.88% |
| TNA240920C00038500 | 2024-09-19 1:08PM EDT | 38.50 | 7.46 | 7.40 | 7.50 | +1.31 | +21.30% | 115 | 197 | 93.75% |
| TNA240920C00039000 | 2024-09-19 1:04PM EDT | 39.00 | 7.09 | 6.75 | 7.05 | +2.56 | +56.51% | 102 | 954 | 123.44% |
| TNA240920C00039500 | 2024-09-18 3:47PM EDT | 39.50 | 4.03 | 6.15 | 6.60 | 0.00 | - | 137 | 2,477 | 131.25% |
| TNA240920C00040000 | 2024-09-19 1:30PM EDT | 40.00 | 5.92 | 5.80 | 6.05 | +2.22 | +60.00% | 366 | 2,131 | 107.03% |
| TNA240920C00040500 | 2024-09-19 1:31PM EDT | 40.50 | 5.45 | 5.45 | 5.55 | +2.30 | +73.02% | 45 | 281 | 68.75% |
| TNA240920C00041000 | 2024-09-19 1:28PM EDT | 41.00 | 5.00 | 4.95 | 5.20 | +2.10 | +72.41% | 332 | 3,316 | 98.83% |
| TNA240920C00041500 | 2024-09-19 12:48PM EDT | 41.50 | 4.47 | 4.40 | 4.55 | +1.92 | +75.29% | 129 | 469 | 83.59% |
| TNA240920C00042000 | 2024-09-19 1:07PM EDT | 42.00 | 4.07 | 3.95 | 4.10 | +1.97 | +93.81% | 449 | 2,637 | 67.19% |
| TNA240920C00042500 | 2024-09-19 1:30PM EDT | 42.50 | 3.45 | 3.50 | 3.60 | +1.67 | +93.82% | 893 | 1,234 | 67.58% |
| TNA240920C00043000 | 2024-09-19 1:30PM EDT | 43.00 | 3.00 | 3.00 | 3.15 | +1.56 | +108.33% | 488 | 1,759 | 65.23% |
| TNA240920C00043500 | 2024-09-19 12:47PM EDT | 43.50 | 2.66 | 2.56 | 2.66 | +1.33 | +100.00% | 986 | 647 | 62.50% |
| TNA240920C00044000 | 2024-09-19 1:30PM EDT | 44.00 | 2.10 | 2.09 | 2.20 | +1.12 | +114.29% | 824 | 2,180 | 57.81% |
| TNA240920C00045000 | 2024-09-19 1:29PM EDT | 45.00 | 1.33 | 1.35 | 1.46 | +0.71 | +114.52% | 2,436 | 4,114 | 60.35% |
| TNA240920C00046000 | 2024-09-19 1:30PM EDT | 46.00 | 0.76 | 0.74 | 0.79 | +0.39 | +105.41% | 2,179 | 2,042 | 56.45% |
| TNA240920C00047000 | 2024-09-19 1:35PM EDT | 47.00 | 0.36 | 0.34 | 0.38 | +0.11 | +44.00% | 2,600 | 3,155 | 55.27% |
| TNA240920C00048000 | 2024-09-19 1:28PM EDT | 48.00 | 0.19 | 0.16 | 0.18 | +0.06 | +46.15% | 1,317 | 2,398 | 58.01% |
| TNA240920C00049000 | 2024-09-19 1:33PM EDT | 49.00 | 0.08 | 0.07 | 0.10 | -0.02 | -18.18% | 1,531 | 1,280 | 62.11% |
| TNA240920C00050000 | 2024-09-19 1:25PM EDT | 50.00 | 0.05 | 0.05 | 0.06 | -0.02 | -25.00% | 2,834 | 7,255 | 69.53% |
| TNA240920C00051000 | 2024-09-19 1:28PM EDT | 51.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 88 | 500 | 75.78% |
| TNA240920C00052000 | 2024-09-19 11:13AM EDT | 52.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 18 | 2,331 | 87.50% |
| TNA240920C00053000 | 2024-09-19 11:47AM EDT | 53.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 4 | 211 | 96.09% |
| TNA240920C00054000 | 2024-09-19 10:47AM EDT | 54.00 | 0.01 | 0.01 | 0.03 | -0.09 | -90.00% | 25 | 228 | 100.00% |
| TNA240920C00055000 | 2024-09-18 3:50PM EDT | 55.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 1,378 | 116.41% |
| TNA240920C00056000 | 2024-09-19 12:22PM EDT | 56.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 2 | 125 | 115.63% |
| TNA240920C00057000 | 2024-09-11 10:30AM EDT | 57.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 19 | 135 | 123.44% |
| TNA240920C00058000 | 2024-09-18 3:50PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 593 | 118.75% |
| TNA240920C00060000 | 2024-09-19 11:59AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 383 | 140.63% |
| TNA240920C00065000 | 2024-09-16 1:53PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 226 | 345 | 178.13% |
| TNA240920C00070000 | 2024-09-18 2:01PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 79 | 196.88% |
Opciones de ventapara20 de septiembre de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240920P00020000 | 2024-09-18 3:01PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 111 | 387.50% |
| TNA240920P00025000 | 2024-09-19 12:37PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 320 | 312.50% |
| TNA240920P00026000 | 2024-09-18 2:34PM EDT | 26.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 2 | 293.75% |
| TNA240920P00027000 | 2024-09-18 3:49PM EDT | 27.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 5 | 16 | 345.31% |
| TNA240920P00028000 | 2024-09-18 12:00PM EDT | 28.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 36 | 125 | 278.13% |
| TNA240920P00029000 | 2024-09-19 9:33AM EDT | 29.00 | 0.01 | 0.00 | 0.12 | -0.02 | -66.67% | 10 | 299 | 303.13% |
| TNA240920P00030000 | 2024-09-19 1:12PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 1,466 | 212.50% |
| TNA240920P00031000 | 2024-09-18 3:57PM EDT | 31.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 3 | 421 | 228.13% |
| TNA240920P00031500 | 2024-09-19 12:06PM EDT | 31.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 5 | 243 | 212.50% |
| TNA240920P00032000 | 2024-09-19 12:03PM EDT | 32.00 | 0.01 | 0.01 | 0.15 | -0.04 | -80.00% | 17 | 875 | 257.81% |
| TNA240920P00032500 | 2024-09-18 2:40PM EDT | 32.50 | 0.13 | 0.01 | 0.05 | 0.00 | - | 14 | 90 | 214.06% |
| TNA240920P00033000 | 2024-09-19 12:49PM EDT | 33.00 | 0.02 | 0.01 | 0.21 | -0.02 | -50.00% | 117 | 1,420 | 252.34% |
| TNA240920P00033500 | 2024-09-17 9:46AM EDT | 33.50 | 0.06 | 0.01 | 0.12 | 0.00 | - | 1 | 143 | 221.88% |
| TNA240920P00034000 | 2024-09-19 10:33AM EDT | 34.00 | 0.01 | 0.01 | 0.20 | -0.05 | -83.33% | 1 | 805 | 231.25% |
| TNA240920P00034500 | 2024-09-19 12:09PM EDT | 34.50 | 0.01 | 0.02 | 0.05 | -0.04 | -80.00% | 1 | 218 | 184.38% |
| TNA240920P00035000 | 2024-09-19 1:18PM EDT | 35.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 161 | 2,012 | 168.75% |
| TNA240920P00035500 | 2024-09-19 9:35AM EDT | 35.50 | 0.01 | 0.01 | 0.50 | -0.03 | -75.00% | 3 | 340 | 245.70% |
| TNA240920P00036000 | 2024-09-19 1:31PM EDT | 36.00 | 0.02 | 0.05 | 0.03 | -0.07 | -63.64% | 21 | 862 | 164.06% |
| TNA240920P00036500 | 2024-09-19 1:12PM EDT | 36.50 | 0.03 | 0.01 | 0.04 | -0.06 | -66.67% | 10 | 294 | 145.31% |
| TNA240920P00037000 | 2024-09-19 1:03PM EDT | 37.00 | 0.04 | 0.02 | 0.05 | -0.07 | -63.64% | 91 | 1,027 | 145.31% |
| TNA240920P00037500 | 2024-09-19 10:18AM EDT | 37.50 | 0.04 | 0.02 | 0.14 | -0.09 | -69.23% | 158 | 524 | 158.59% |
| TNA240920P00038000 | 2024-09-19 1:31PM EDT | 38.00 | 0.04 | 0.03 | 0.04 | -0.14 | -70.00% | 85 | 1,785 | 129.69% |
| TNA240920P00038500 | 2024-09-19 11:50AM EDT | 38.50 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 72 | 253 | 127.34% |
| TNA240920P00039000 | 2024-09-19 1:30PM EDT | 39.00 | 0.04 | 0.03 | 0.06 | -0.20 | -86.96% | 155 | 2,019 | 119.53% |
| TNA240920P00039500 | 2024-09-19 1:26PM EDT | 39.50 | 0.06 | 0.03 | 0.05 | -0.19 | -76.00% | 105 | 595 | 109.38% |
| TNA240920P00040000 | 2024-09-19 1:33PM EDT | 40.00 | 0.06 | 0.05 | 0.06 | -0.30 | -85.71% | 615 | 2,580 | 107.81% |
| TNA240920P00040500 | 2024-09-19 1:21PM EDT | 40.50 | 0.06 | 0.02 | 0.07 | -0.45 | -88.24% | 61 | 798 | 96.09% |
| TNA240920P00041000 | 2024-09-19 12:49PM EDT | 41.00 | 0.07 | 0.06 | 0.08 | -0.53 | -88.33% | 950 | 1,914 | 96.09% |
| TNA240920P00041500 | 2024-09-19 1:27PM EDT | 41.50 | 0.08 | 0.06 | 0.08 | -0.48 | -85.71% | 368 | 663 | 88.28% |
| TNA240920P00042000 | 2024-09-19 1:31PM EDT | 42.00 | 0.09 | 0.07 | 0.09 | -0.73 | -89.02% | 1,013 | 1,187 | 82.42% |
| TNA240920P00042500 | 2024-09-19 1:30PM EDT | 42.50 | 0.11 | 0.10 | 0.12 | -0.84 | -89.36% | 1,023 | 396 | 79.88% |
| TNA240920P00043000 | 2024-09-19 1:09PM EDT | 43.00 | 0.14 | 0.12 | 0.15 | -0.96 | -87.27% | 579 | 1,071 | 75.00% |
| TNA240920P00043500 | 2024-09-19 1:32PM EDT | 43.50 | 0.17 | 0.16 | 0.20 | -1.23 | -88.49% | 299 | 169 | 71.88% |
| TNA240920P00044000 | 2024-09-19 1:29PM EDT | 44.00 | 0.24 | 0.22 | 0.26 | -1.51 | -86.29% | 550 | 528 | 68.56% |
| TNA240920P00045000 | 2024-09-19 1:32PM EDT | 45.00 | 0.46 | 0.42 | 0.45 | -1.82 | -79.82% | 1,263 | 930 | 62.60% |
| TNA240920P00046000 | 2024-09-19 1:07PM EDT | 46.00 | 0.80 | 0.80 | 0.83 | -2.25 | -73.77% | 270 | 179 | 59.86% |
| TNA240920P00047000 | 2024-09-19 1:22PM EDT | 47.00 | 1.50 | 1.24 | 1.50 | -2.00 | -57.14% | 142 | 219 | 55.76% |
| TNA240920P00048000 | 2024-09-19 1:26PM EDT | 48.00 | 2.20 | 2.16 | 2.30 | -1.50 | -40.54% | 7 | 59 | 64.26% |
| TNA240920P00049000 | 2024-09-19 9:49AM EDT | 49.00 | 4.15 | 3.10 | 3.30 | -1.15 | -21.70% | 31 | 60 | 78.91% |
| TNA240920P00050000 | 2024-09-19 11:27AM EDT | 50.00 | 4.45 | 3.85 | 4.30 | -1.35 | -23.28% | 25 | 160 | 73.44% |
| TNA240920P00051000 | 2024-09-17 1:25PM EDT | 51.00 | 7.75 | 3.90 | 5.30 | 0.00 | - | 2 | 7 | 124.81% |
| TNA240920P00052000 | 2024-08-30 12:28PM EDT | 52.00 | 9.40 | 5.75 | 7.00 | 0.00 | - | 7 | 0 | 150.39% |
| TNA240920P00053000 | 2024-09-18 2:32PM EDT | 53.00 | 7.00 | 6.65 | 7.75 | 0.00 | - | 2 | 2 | 139.06% |
| TNA240920P00054000 | 2024-07-31 3:57PM EDT | 54.00 | 8.50 | 9.80 | 10.75 | 0.00 | - | - | 1 | 364.06% |
| TNA240920P00055000 | 2024-09-11 11:46AM EDT | 55.00 | 18.70 | 9.05 | 9.55 | 0.00 | - | 3 | 0 | 182.81% |
| TNA240920P00056000 | 2024-08-29 2:28PM EDT | 56.00 | 12.10 | 9.65 | 11.25 | 0.00 | - | 1 | 2 | 218.75% |
| TNA240920P00060000 | 2024-09-05 3:52PM EDT | 60.00 | 21.00 | 13.85 | 15.45 | 0.00 | - | 2 | 1 | 298.63% |
© 2024 Yahoo. Todos los derechos reservados.