Mercados españoles cerrados

Direxion Daily Small Cap Bull 3X Shares (TNA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
42,14+1,29 (+3,16%)
Al cierre: 04:00PM EDT
42,28 +0,14 (+0,33%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA240719C000150002024-05-20 1:42PM EDT15.0025.7919.7522.250.00-8150.00%
TNA240719C000170002024-06-12 1:39PM EDT17.0021.8023.3027.500.00-100417.97%
TNA240719C000190002024-07-12 2:35PM EDT19.0023.3521.3025.50+3.47+17.45%14371.88%
TNA240719C000200002024-07-12 2:11PM EDT20.0022.3520.6024.15+3.25+17.02%1114343.75%
TNA240719C000220002024-03-04 3:33PM EDT22.0019.6516.2520.900.00-1724402.34%
TNA240719C000230002024-03-06 4:53PM EDT23.0017.9314.7019.450.00-6244303.91%
TNA240719C000240002024-03-01 12:22PM EDT24.0017.5017.3021.600.00-650423.63%
TNA240719C000250002024-07-12 12:10PM EDT25.0017.4516.6018.00+1.50+9.40%2183233.98%
TNA240719C000260002024-07-12 2:33PM EDT26.0016.2514.9017.75+3.15+24.05%11454225.00%
TNA240719C000270002024-06-21 12:49PM EDT27.008.3714.1515.650.00-494265.63%
TNA240719C000280002024-07-11 10:04AM EDT28.0012.0013.1515.250.00-100195159.38%
TNA240719C000290002024-07-09 10:45AM EDT29.006.6712.2514.500.00-153191.02%
TNA240719C000300002024-07-12 3:34PM EDT30.0012.5311.5013.25+2.17+20.95%45950176.56%
TNA240719C000305002024-07-11 9:44AM EDT30.508.0810.6513.350.00-11188.28%
TNA240719C000310002024-07-11 9:53AM EDT31.008.509.9012.500.00-7118124.22%
TNA240719C000315002024-07-11 11:11AM EDT31.508.679.8011.600.00-110118.75%
TNA240719C000320002024-07-12 2:55PM EDT32.0010.659.0510.65+1.80+20.34%1218183.20%
TNA240719C000330002024-07-12 3:00PM EDT33.009.308.1510.45+1.28+15.96%26252124.22%
TNA240719C000340002024-07-12 2:52PM EDT34.008.537.059.20+2.13+33.28%22280198.05%
TNA240719C000345002024-07-11 10:56AM EDT34.506.357.259.300.00-1755156.15%
TNA240719C000350002024-07-12 3:38PM EDT35.007.305.357.45+1.20+19.67%1,0471,359118.16%
TNA240719C000355002024-07-12 3:33PM EDT35.507.005.557.35+2.00+40.00%13133146.48%
TNA240719C000360002024-07-12 3:53PM EDT36.006.346.006.80+1.23+24.07%4622,14099.61%
TNA240719C000365002024-07-12 3:58PM EDT36.505.805.506.60+1.05+22.11%106603107.03%
TNA240719C000370002024-07-12 3:57PM EDT37.005.223.355.40+0.92+21.40%3682,03486.52%
TNA240719C000375002024-07-12 3:44PM EDT37.505.043.905.80+1.54+44.00%13766375.20%
TNA240719C000380002024-07-12 3:57PM EDT38.004.303.654.70+0.90+26.47%6994,54896.68%
TNA240719C000385002024-07-12 3:58PM EDT38.503.853.754.85+0.84+27.91%49978195.51%
TNA240719C000390002024-07-12 3:58PM EDT39.003.402.924.50+0.74+27.82%8322,46281.84%
TNA240719C000395002024-07-12 3:52PM EDT39.503.142.693.40+0.80+34.19%10339063.67%
TNA240719C000400002024-07-12 3:59PM EDT40.002.622.622.68+0.61+30.35%1,7315,76362.50%
TNA240719C000405002024-07-12 3:33PM EDT40.502.172.072.47+0.41+23.30%29455160.94%
TNA240719C000410002024-07-12 3:59PM EDT41.001.941.872.14+0.47+31.97%8262,35363.97%
TNA240719C000420002024-07-12 3:59PM EDT42.001.321.331.41+0.22+20.00%4,1363,71260.35%
TNA240719C000430002024-07-12 3:59PM EDT43.000.920.921.00+0.13+16.46%4,9223,97061.82%
TNA240719C000440002024-07-12 3:59PM EDT44.000.650.610.68+0.09+16.07%2,22452062.70%
TNA240719C000450002024-07-12 3:59PM EDT45.000.420.400.45+0.02+5.00%4,0153,30263.77%
TNA240719C000460002024-07-12 3:57PM EDT46.000.300.260.33+0.02+7.14%43661266.41%
TNA240719C000470002024-07-12 3:54PM EDT47.000.200.180.20-0.01-4.76%1,1261,00667.48%
TNA240719C000480002024-07-12 3:48PM EDT48.000.140.130.15-0.01-6.67%52933770.90%
TNA240719C000490002024-07-12 3:40PM EDT49.000.100.090.11-0.01-9.09%5917173.63%
TNA240719C000500002024-07-12 3:57PM EDT50.000.070.070.09-0.02-22.22%1,9824,15677.73%
TNA240719C000550002024-07-12 3:01PM EDT55.000.040.020.040.00-1351,02495.31%
TNA240719C000600002024-07-12 2:16PM EDT60.000.020.010.03+0.01+100.00%261,579114.06%
TNA240719C000620002024-07-12 10:42AM EDT62.000.010.010.02-0.01-50.00%12,232120.31%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA240719P000150002024-07-08 10:04AM EDT15.000.010.000.010.00-14343275.00%
TNA240719P000170002024-07-11 11:58AM EDT17.000.020.010.020.00-2157275.00%
TNA240719P000180002024-07-11 9:54AM EDT18.000.020.000.020.00-20121250.00%
TNA240719P000190002024-07-08 11:41AM EDT19.000.010.000.010.00-143218.75%
TNA240719P000200002024-07-11 3:34PM EDT20.000.010.000.010.00-14577206.25%
TNA240719P000210002024-07-10 9:40AM EDT21.000.010.000.040.00-1065221.88%
TNA240719P000220002024-07-12 11:13AM EDT22.000.030.000.03-0.02-40.00%1181203.13%
TNA240719P000230002024-07-08 9:43AM EDT23.000.110.000.050.00-1335200.00%
TNA240719P000240002024-07-12 3:18PM EDT24.000.040.000.21+0.01+33.33%1177232.03%
TNA240719P000250002024-07-12 3:12PM EDT25.000.010.000.04-0.02-66.67%12433170.31%
TNA240719P000260002024-07-12 2:19PM EDT26.000.030.000.060.00-1362167.19%
TNA240719P000270002024-07-11 9:30AM EDT27.000.020.000.090.00-31,114164.84%
TNA240719P000280002024-07-12 2:36PM EDT28.000.020.000.130.00-22577161.72%
TNA240719P000290002024-07-12 12:39PM EDT29.000.010.020.14-0.02-66.67%26951154.69%
TNA240719P000295002024-07-12 2:24PM EDT29.500.030.011.28-0.01-25.00%626238.67%
TNA240719P000300002024-07-12 3:32PM EDT30.000.020.020.03-0.02-50.00%89999118.75%
TNA240719P000305002024-07-12 3:49PM EDT30.500.020.011.02-0.04-66.67%436207.42%
TNA240719P000310002024-07-12 3:36PM EDT31.000.020.010.50-0.02-50.00%21775166.02%
TNA240719P000315002024-07-12 2:18PM EDT31.500.030.020.05-0.07-70.00%670109.38%
TNA240719P000320002024-07-12 3:46PM EDT32.000.030.020.08-0.02-40.00%1231,526110.16%
TNA240719P000325002024-07-12 1:40PM EDT32.500.030.010.29-0.02-40.00%2220128.52%
TNA240719P000330002024-07-12 3:45PM EDT33.000.010.020.09-0.04-80.00%4481,710100.78%
TNA240719P000335002024-07-12 2:24PM EDT33.500.120.030.21+0.05+71.43%50320110.94%
TNA240719P000340002024-07-12 3:25PM EDT34.000.040.030.47-0.03-42.86%1181,006124.61%
TNA240719P000345002024-07-12 3:34PM EDT34.500.040.030.04-0.05-55.56%1633478.91%
TNA240719P000350002024-07-12 3:36PM EDT35.000.050.030.05-0.05-50.00%4331,72375.78%
TNA240719P000355002024-07-12 3:09PM EDT35.500.040.040.05-0.09-69.23%3613072.27%
TNA240719P000360002024-07-12 3:38PM EDT36.000.040.040.09-0.11-73.33%25895471.88%
TNA240719P000365002024-07-12 2:34PM EDT36.500.070.050.10-0.12-63.16%2711968.75%
TNA240719P000370002024-07-12 3:50PM EDT37.000.090.080.10-0.16-64.00%42089566.02%
TNA240719P000375002024-07-12 3:39PM EDT37.500.110.090.12-0.23-67.65%10220862.89%
TNA240719P000380002024-07-12 3:54PM EDT38.000.130.130.15-0.29-69.05%36787461.52%
TNA240719P000385002024-07-12 3:53PM EDT38.500.170.170.21-0.39-69.64%32610660.74%
TNA240719P000390002024-07-12 3:53PM EDT39.000.260.240.28-0.42-61.76%80247060.35%
TNA240719P000395002024-07-12 3:58PM EDT39.500.360.330.37-0.49-57.65%3414659.96%
TNA240719P000400002024-07-12 3:59PM EDT40.000.480.440.50-0.59-55.14%1,3321,06960.06%
TNA240719P000410002024-07-12 3:59PM EDT41.000.800.770.79-0.73-47.71%69441159.77%
TNA240719P000420002024-07-12 3:59PM EDT42.001.231.201.27-0.83-40.29%1,32410460.64%
TNA240719P000430002024-07-12 3:59PM EDT43.001.821.561.86-0.85-31.84%8119556.64%
TNA240719P000440002024-07-12 3:50PM EDT44.002.322.432.75-1.16-33.33%653467.09%
TNA240719P000450002024-07-12 3:02PM EDT45.002.952.853.35-5.95-66.85%1312351.37%
TNA240719P000460002024-07-12 3:16PM EDT46.003.953.104.35-6.05-60.50%22479.88%
TNA240719P000470002024-07-12 3:54PM EDT47.004.854.005.90-3.56-42.33%13056.06%
TNA240719P000480002024-07-12 10:26AM EDT48.005.155.807.00-9.21-64.14%209105.27%
TNA240719P000490002024-07-12 11:37AM EDT49.006.606.608.05-6.25-48.64%11109.96%
TNA240719P000500002024-06-20 11:57AM EDT50.0014.507.409.700.00-10136.04%
TNA240719P000550002024-04-15 3:11PM EDT55.0022.0012.9014.400.00-1017188.38%
TNA240719P000600002024-07-01 9:45AM EDT60.0023.3017.0518.250.00-30189.06%