Mercados españoles abiertos en 2 hrs 53 min

Direxion Daily Small Cap Bull 3X Shares (TNA)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,63+1,67 (+4,64%)
Al cierre: 04:00PM EDT
37,55 -0,08 (-0,21%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara14 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA240614C000250002024-06-12 10:01AM EDT25.0013.8611.3514.55+3.52+34.04%130392.97%
TNA240614C000280002024-06-07 10:00AM EDT28.008.409.0511.350.00-22358.20%
TNA240614C000290002024-06-07 1:18PM EDT29.007.417.4510.000.00-10207.81%
TNA240614C000300002024-06-12 12:34PM EDT30.008.707.158.40+2.45+39.20%3880203.13%
TNA240614C000310002024-06-12 9:30AM EDT31.007.766.207.85+2.66+52.16%120234.77%
TNA240614C000315002024-06-07 10:02AM EDT31.505.045.407.950.00-11246.09%
TNA240614C000320002024-06-12 10:08AM EDT32.006.904.306.65+3.35+94.37%136297.07%
TNA240614C000325002024-06-06 2:05PM EDT32.505.054.406.900.00-46212.50%
TNA240614C000330002024-06-12 11:26AM EDT33.005.943.655.25+3.22+118.38%43143211.72%
TNA240614C000335002024-06-11 12:19PM EDT33.502.363.954.850.00-516144.92%
TNA240614C000340002024-06-12 11:55AM EDT34.004.253.603.95+2.30+117.95%17200109.38%
TNA240614C000345002024-06-12 2:33PM EDT34.504.102.243.40+2.10+105.00%12179118.75%
TNA240614C000350002024-06-12 3:32PM EDT35.002.622.692.86+0.85+48.02%2741,39985.55%
TNA240614C000355002024-06-12 3:56PM EDT35.502.422.142.38+0.93+62.42%24646071.09%
TNA240614C000360002024-06-12 3:56PM EDT36.002.021.802.11+0.81+66.94%1,1391,76084.57%
TNA240614C000365002024-06-12 3:22PM EDT36.502.001.321.61+0.99+98.02%54694670.51%
TNA240614C000370002024-06-12 3:59PM EDT37.001.160.941.17+0.38+48.72%1,9732,38363.09%
TNA240614C000375002024-06-12 3:54PM EDT37.500.910.630.92+0.31+51.67%1,5492,55963.87%
TNA240614C000380002024-06-12 3:59PM EDT38.000.610.530.60+0.14+29.79%2,0294,08865.82%
TNA240614C000385002024-06-12 3:58PM EDT38.500.310.310.40-0.02-6.06%9153,75962.89%
TNA240614C000390002024-06-12 3:59PM EDT39.000.260.230.26+0.03+13.04%2,1863,47365.04%
TNA240614C000395002024-06-12 3:59PM EDT39.500.170.140.16+0.01+6.25%1,7311,74164.65%
TNA240614C000400002024-06-12 3:57PM EDT40.000.100.080.10-0.02-16.67%3,7163,45664.84%
TNA240614C000405002024-06-12 3:50PM EDT40.500.070.050.09-0.03-30.00%1,45596269.53%
TNA240614C000410002024-06-12 3:54PM EDT41.000.050.040.05-0.01-16.67%2,4253,37971.09%
TNA240614C000415002024-06-12 2:49PM EDT41.500.080.030.04+0.05+166.67%69830675.00%
TNA240614C000420002024-06-12 3:45PM EDT42.000.030.020.03+0.01+50.00%1,41769178.13%
TNA240614C000425002024-06-12 1:46PM EDT42.500.080.020.03+0.07+700.00%34257884.38%
TNA240614C000430002024-06-12 3:50PM EDT43.000.010.010.02-0.02-66.67%23844484.38%
TNA240614C000435002024-06-12 3:41PM EDT43.500.020.010.020.00-185190.63%
TNA240614C000440002024-06-12 2:08PM EDT44.000.010.000.030.00-8945596.88%
TNA240614C000450002024-06-12 3:02PM EDT45.000.030.000.02+0.02+200.00%359410103.13%
TNA240614C000460002024-06-12 11:13AM EDT46.000.020.000.04-0.73-97.33%10029125.00%
TNA240614C000470002024-06-12 9:30AM EDT47.000.030.000.05+0.02+200.00%210140.63%
TNA240614C000480002024-06-12 2:50PM EDT48.000.120.000.03+0.09+300.00%109140.63%
TNA240614C000500002024-06-10 3:00PM EDT50.000.010.000.010.00-35109143.75%
TNA240614C000550002024-06-12 9:30AM EDT55.000.010.000.01-0.13-92.86%105187.50%
Opciones de ventapara14 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA240614P000200002024-05-28 11:15AM EDT20.000.030.000.010.00-22306.25%
TNA240614P000250002024-06-11 10:24AM EDT25.000.010.000.020.00-1102218.75%
TNA240614P000260002024-06-10 2:14PM EDT26.000.010.000.040.00-6468218.75%
TNA240614P000270002024-06-11 10:03AM EDT27.000.010.000.220.00-61183262.50%
TNA240614P000280002024-06-11 3:58PM EDT28.000.010.000.220.00-37238.28%
TNA240614P000290002024-06-12 1:26PM EDT29.000.010.000.22-0.01-50.00%1100214.06%
TNA240614P000295002024-06-12 3:46PM EDT29.500.010.000.03-0.01-50.00%71116146.88%
TNA240614P000300002024-06-12 2:40PM EDT30.000.010.000.02-0.02-66.67%138436131.25%
TNA240614P000305002024-06-12 10:55AM EDT30.500.020.010.02-0.03-60.00%574128.13%
TNA240614P000310002024-06-12 2:39PM EDT31.000.020.010.04-0.02-50.00%782,028128.13%
TNA240614P000315002024-06-12 2:17PM EDT31.500.010.010.05-0.06-85.71%667546123.44%
TNA240614P000320002024-06-12 3:24PM EDT32.000.030.020.22-0.07-70.00%4351,108149.22%
TNA240614P000325002024-06-12 2:38PM EDT32.500.030.020.24-0.12-80.00%9371,089140.23%
TNA240614P000330002024-06-12 3:52PM EDT33.000.030.030.04-0.20-86.96%4391,83597.66%
TNA240614P000335002024-06-12 3:59PM EDT33.500.030.030.06-0.29-90.62%8321,57792.97%
TNA240614P000340002024-06-12 3:58PM EDT34.000.040.040.06-0.40-90.91%6552,16284.38%
TNA240614P000345002024-06-12 3:52PM EDT34.500.060.050.28-0.56-90.32%3131,914101.17%
TNA240614P000350002024-06-12 3:56PM EDT35.000.070.070.10-0.74-91.36%1,4792,11073.83%
TNA240614P000355002024-06-12 3:49PM EDT35.500.100.110.29-0.94-90.38%53668682.03%
TNA240614P000360002024-06-12 3:59PM EDT36.000.190.180.25-1.06-84.80%1,1782,34570.90%
TNA240614P000365002024-06-12 3:58PM EDT36.500.250.260.40-1.25-83.33%2521,14869.92%
TNA240614P000370002024-06-12 3:59PM EDT37.000.440.430.59-1.40-76.09%1,3911,10971.29%
TNA240614P000375002024-06-12 3:59PM EDT37.500.580.580.70-1.63-73.76%96841863.38%
TNA240614P000380002024-06-12 3:59PM EDT38.000.870.841.07-1.65-65.48%1,56293267.68%
TNA240614P000385002024-06-12 3:38PM EDT38.501.311.061.43-1.58-54.67%34424964.84%
TNA240614P000390002024-06-12 3:59PM EDT39.001.601.491.66-1.75-52.24%37533060.35%
TNA240614P000395002024-06-12 3:26PM EDT39.502.001.812.18-1.80-47.37%1084960.94%
TNA240614P000400002024-06-12 3:39PM EDT40.002.542.332.62-1.58-38.35%41934767.58%
TNA240614P000405002024-06-12 10:40AM EDT40.501.752.593.25-2.69-60.59%31964.45%
TNA240614P000410002024-06-12 3:27PM EDT41.003.452.974.35-1.25-26.60%4566117.19%
TNA240614P000415002024-06-03 9:50AM EDT41.503.153.605.550.00-11179.69%
TNA240614P000420002024-06-12 2:38PM EDT42.004.023.804.80-1.66-29.23%1347157.42%
TNA240614P000430002024-06-12 12:51PM EDT43.004.303.756.60+0.15+3.61%310272.07%
TNA240614P000440002024-06-12 12:18PM EDT44.005.254.707.15-1.19-18.48%33243.56%
TNA240614P000450002024-06-12 12:50PM EDT45.006.306.257.90-3.50-35.71%125230.27%
TNA240614P000500002024-05-31 10:38AM EDT50.0012.1910.6014.200.00-50176.56%