Mercados españoles abiertos en 5 hrs 15 min

Direxion Daily Small Cap Bull 3X Shares (TNA)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,37-0,52 (-1,45%)
Al cierre: 04:00PM EDT
35,50 +0,13 (+0,37%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA240621C000200002024-06-12 1:58PM EDT20.0016.9513.1017.400.00-161,317.58%
TNA240621C000240002024-06-13 11:11AM EDT24.0012.259.1513.400.00-111,008.59%
TNA240621C000250002024-06-18 9:59AM EDT25.0010.818.3012.400.00-155938.67%
TNA240621C000260002024-06-07 3:33PM EDT26.009.977.6011.300.00-18331.25%
TNA240621C000270002024-06-17 10:52AM EDT27.007.336.309.450.00-255608.98%
TNA240621C000280002024-06-20 11:14AM EDT28.008.205.307.80+0.95+13.10%152398.44%
TNA240621C000290002024-06-17 10:01AM EDT29.005.605.256.700.00-55326.17%
TNA240621C000300002024-06-20 12:41PM EDT30.005.605.155.90-0.18-3.11%26293230.47%
TNA240621C000310002024-06-17 12:26PM EDT31.003.954.156.400.00-8255362.89%
TNA240621C000315002024-06-18 10:34AM EDT31.504.103.754.050.00-181121.88%
TNA240621C000320002024-06-17 12:35PM EDT32.003.093.203.750.00-10697142.97%
TNA240621C000325002024-06-20 3:16PM EDT32.502.912.685.00+0.77+35.98%147296.88%
TNA240621C000330002024-06-20 1:56PM EDT33.002.570.962.72-0.67-20.68%100701164.45%
TNA240621C000335002024-06-20 1:44PM EDT33.501.901.762.84-0.48-20.17%189156.64%
TNA240621C000340002024-06-20 3:14PM EDT34.001.401.311.53-0.60-30.00%82494758.59%
TNA240621C000345002024-06-20 3:23PM EDT34.500.941.021.28-0.54-36.49%3465285.16%
TNA240621C000350002024-06-20 3:59PM EDT35.000.630.660.80-0.64-50.39%1,6602,77571.48%
TNA240621C000355002024-06-20 3:58PM EDT35.500.430.410.44-0.39-47.56%1,0951,19465.82%
TNA240621C000360002024-06-20 3:59PM EDT36.000.210.210.25-0.39-65.00%3,8083,25764.45%
TNA240621C000365002024-06-20 3:56PM EDT36.500.110.100.12-0.26-70.27%3,2694,88063.28%
TNA240621C000370002024-06-20 3:58PM EDT37.000.050.050.07-0.19-79.17%6913,20567.19%
TNA240621C000375002024-06-20 3:51PM EDT37.500.040.030.05-0.10-71.43%4494,30873.44%
TNA240621C000380002024-06-20 3:41PM EDT38.000.020.020.03-0.08-80.00%1,4414,93378.13%
TNA240621C000385002024-06-20 3:29PM EDT38.500.020.020.03-0.03-60.00%971,46490.63%
TNA240621C000390002024-06-20 3:56PM EDT39.000.040.000.02+0.01+33.33%1,2263,50887.50%
TNA240621C000395002024-06-20 11:26AM EDT39.500.020.000.020.00-4657296.88%
TNA240621C000400002024-06-20 3:48PM EDT40.000.010.000.010.00-1093,16496.88%
TNA240621C000405002024-06-20 11:22AM EDT40.500.010.000.10-0.04-80.00%75296149.22%
TNA240621C000410002024-06-20 3:25PM EDT41.000.010.000.010.00-741,064112.50%
TNA240621C000415002024-06-18 3:45PM EDT41.500.010.010.040.00-49576151.56%
TNA240621C000420002024-06-20 11:25AM EDT42.000.010.000.010.00-1052,927131.25%
TNA240621C000425002024-06-20 12:24PM EDT42.500.010.000.010.00-6275137.50%
TNA240621C000430002024-06-20 10:48AM EDT43.000.010.000.010.00-4758143.75%
TNA240621C000435002024-06-17 2:13PM EDT43.500.010.000.050.00-16282187.50%
TNA240621C000440002024-06-18 3:22PM EDT44.000.010.000.010.00-15364162.50%
TNA240621C000445002024-06-18 11:01AM EDT44.500.010.000.210.00-622261.72%
TNA240621C000450002024-06-20 2:46PM EDT45.000.010.000.010.00-51,211175.00%
TNA240621C000455002024-06-13 2:07PM EDT45.500.720.000.210.00-1014281.25%
TNA240621C000460002024-06-14 10:19AM EDT46.000.010.000.210.00-3145290.63%
TNA240621C000470002024-06-11 2:18PM EDT47.000.070.000.210.00-664309.38%
TNA240621C000480002024-06-17 12:28PM EDT48.000.010.000.210.00-524327.34%
TNA240621C000490002024-06-18 2:15PM EDT49.000.010.000.210.00-124344.53%
TNA240621C000500002024-06-14 1:33PM EDT50.000.030.000.210.00-1099360.94%
TNA240621C000550002024-06-12 2:31PM EDT55.000.010.000.020.00-3144318.75%
TNA240621C000600002024-06-12 9:30AM EDT60.000.010.000.010.00-136350.00%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA240621P000200002024-06-20 9:52AM EDT20.000.010.000.010.00-11187393.75%
TNA240621P000240002024-06-20 1:16PM EDT24.000.010.000.020.00-2306300.00%
TNA240621P000250002024-06-17 11:31AM EDT25.000.010.000.020.00-6121268.75%
TNA240621P000260002024-06-17 1:27PM EDT26.000.010.000.020.00-3775243.75%
TNA240621P000270002024-06-20 1:31PM EDT27.000.010.000.020.00-51309218.75%
TNA240621P000280002024-06-20 2:22PM EDT28.000.010.000.020.00-26184190.63%
TNA240621P000290002024-06-20 2:23PM EDT29.000.010.000.020.00-15424162.50%
TNA240621P000300002024-06-20 3:51PM EDT30.000.010.010.02-0.01-50.00%1061,295146.88%
TNA240621P000310002024-06-20 3:16PM EDT31.000.010.010.05-0.01-50.00%4481,442135.94%
TNA240621P000315002024-06-20 3:49PM EDT31.500.020.010.22-0.01-33.33%239482163.28%
TNA240621P000320002024-06-20 3:46PM EDT32.000.020.010.23-0.01-33.33%4071,739147.66%
TNA240621P000325002024-06-20 3:23PM EDT32.500.020.010.24-0.02-50.00%456743132.03%
TNA240621P000330002024-06-20 3:51PM EDT33.000.030.030.05-0.02-40.00%4543,39385.94%
TNA240621P000335002024-06-20 3:49PM EDT33.500.050.050.06-0.03-37.50%3021,88076.56%
TNA240621P000340002024-06-20 3:58PM EDT34.000.100.080.10-0.02-16.67%6232,33269.53%
TNA240621P000345002024-06-20 3:51PM EDT34.500.170.140.18-0.03-15.00%2211,14264.84%
TNA240621P000350002024-06-20 3:59PM EDT35.000.290.270.310.00-1,4421,97061.33%
TNA240621P000355002024-06-20 3:58PM EDT35.500.550.480.54+0.07+14.58%55194559.77%
TNA240621P000360002024-06-20 3:59PM EDT36.000.840.750.87+0.12+16.67%1,2102,23856.64%
TNA240621P000365002024-06-20 3:20PM EDT36.501.301.111.44+0.31+31.31%63056270.31%
TNA240621P000370002024-06-20 3:50PM EDT37.001.771.521.88+0.50+39.37%10676569.92%
TNA240621P000375002024-06-20 2:03PM EDT37.501.881.862.45+0.14+8.05%5754667.19%
TNA240621P000380002024-06-20 3:23PM EDT38.002.850.923.10+0.82+40.39%791,845184.38%
TNA240621P000385002024-06-20 3:30PM EDT38.503.222.874.00+0.57+21.51%22157171.09%
TNA240621P000390002024-06-20 3:40PM EDT39.003.673.453.90+0.52+16.51%28193112.50%
TNA240621P000395002024-06-18 2:24PM EDT39.503.503.804.500.00-1541107.81%
TNA240621P000400002024-06-20 3:33PM EDT40.004.653.406.70+0.85+22.37%231214242.19%
TNA240621P000405002024-06-20 2:24PM EDT40.505.054.905.50+0.10+2.02%6127159.38%
TNA240621P000410002024-06-20 2:43PM EDT41.005.055.155.90-0.31-5.78%7152237.11%
TNA240621P000415002024-06-20 2:31PM EDT41.505.885.306.45+0.42+7.69%135263.28%
TNA240621P000420002024-06-20 2:31PM EDT42.006.706.307.15+0.35+5.51%810204.69%
TNA240621P000425002024-06-20 2:47PM EDT42.506.406.858.35+1.84+40.35%21325.00%
TNA240621P000430002024-06-20 2:47PM EDT43.006.907.458.25-0.45-6.12%2819273.44%
TNA240621P000440002024-06-12 12:17PM EDT44.005.357.309.800.00-320501.37%
TNA240621P000450002024-06-12 2:32PM EDT45.006.757.7010.850.00-60538.67%
TNA240621P000460002024-06-14 2:43PM EDT46.0011.428.7012.550.00---682.42%
TNA240621P000470002024-05-28 12:59PM EDT47.008.199.7013.550.00-100710.55%
TNA240621P000500002024-05-29 1:44PM EDT50.0013.1512.6016.900.00-30370.31%