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
44,05-0,79 (-1,76%)
Al cierre: 04:00PM EDT
43,88 -0,17 (-0,39%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara2 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA240802C000200002024-07-17 9:44AM EDT20.0028.8022.0525.900.00--11417.68%
TNA240802C000250002024-07-17 9:33AM EDT25.0023.3717.2020.950.00-12128.13%
TNA240802C000290002024-07-10 1:25PM EDT29.007.7613.0517.000.00--1263.48%
TNA240802C000300002024-07-19 11:05AM EDT30.0014.7712.1516.00-1.20-7.51%25689.84%
TNA240802C000310002024-07-15 9:30AM EDT31.0012.2011.2014.950.00-1182.81%
TNA240802C000315002024-07-18 11:51AM EDT31.5015.9210.6514.550.00-3388.28%
TNA240802C000320002024-07-15 9:30AM EDT32.0011.3610.2514.050.00-41394.92%
TNA240802C000330002024-07-12 9:31AM EDT33.009.509.3513.050.00--794.53%
TNA240802C000335002024-07-17 3:07PM EDT33.5014.728.7012.550.00-1078.91%
TNA240802C000340002024-07-17 12:21PM EDT34.0013.798.7512.100.00-616107.52%
TNA240802C000345002024-07-18 11:58AM EDT34.5011.958.4011.600.00-329108.40%
TNA240802C000350002024-07-19 11:53AM EDT35.009.208.9510.15-2.52-21.50%13110106.84%
TNA240802C000355002024-07-17 11:59AM EDT35.5013.378.109.900.00-409898.83%
TNA240802C000360002024-07-18 11:12AM EDT36.0011.607.758.800.00-304177.73%
TNA240802C000365002024-07-19 10:55AM EDT36.508.007.309.05-5.10-38.93%46699.51%
TNA240802C000370002024-07-19 3:50PM EDT37.007.356.657.95-0.55-6.96%2343871.39%
TNA240802C000375002024-07-19 12:49PM EDT37.507.196.757.10-0.41-5.39%124975.59%
TNA240802C000380002024-07-19 3:23PM EDT38.006.896.406.70-1.41-16.99%8746578.13%
TNA240802C000385002024-07-19 3:08PM EDT38.506.375.057.15-0.38-5.63%1210375.98%
TNA240802C000390002024-07-19 3:45PM EDT39.005.735.456.50-0.52-8.32%2815287.89%
TNA240802C000395002024-07-19 1:59PM EDT39.505.684.956.30-0.57-9.12%931,72988.48%
TNA240802C000400002024-07-19 1:19PM EDT40.004.973.755.45-0.83-14.31%15456161.33%
TNA240802C000405002024-07-19 11:56AM EDT40.504.603.955.00-0.30-6.12%421671.48%
TNA240802C000410002024-07-19 3:10PM EDT41.004.314.104.40-0.54-11.13%4926875.88%
TNA240802C000415002024-07-19 3:45PM EDT41.503.853.804.90-0.85-18.09%164390.14%
TNA240802C000420002024-07-19 3:48PM EDT42.003.453.303.80-0.83-19.39%18840573.73%
TNA240802C000425002024-07-19 3:57PM EDT42.503.152.903.65-1.10-25.88%165174.41%
TNA240802C000430002024-07-19 3:59PM EDT43.003.002.743.95-0.85-22.08%431,15185.21%
TNA240802C000435002024-07-19 11:38AM EDT43.502.542.632.92-1.01-28.45%1614675.64%
TNA240802C000440002024-07-19 2:59PM EDT44.002.532.362.62-0.32-11.23%46928174.41%
TNA240802C000450002024-07-19 3:46PM EDT45.002.011.912.15-0.57-22.09%58919173.93%
TNA240802C000460002024-07-19 3:58PM EDT46.001.601.531.71-0.61-27.60%61924873.05%
TNA240802C000470002024-07-19 3:50PM EDT47.001.331.281.39-0.67-33.50%16938074.27%
TNA240802C000480002024-07-19 3:59PM EDT48.001.040.831.11-0.50-32.47%24641171.00%
TNA240802C000490002024-07-19 3:54PM EDT49.000.750.650.95-0.30-28.57%5460272.75%
TNA240802C000500002024-07-19 3:59PM EDT50.000.660.620.88-0.32-32.65%1021,72078.22%
TNA240802C000510002024-07-19 3:56PM EDT51.000.460.490.63-0.27-36.99%2111176.86%
TNA240802C000520002024-07-19 3:45PM EDT52.000.410.380.46-0.27-39.71%6731175.98%
TNA240802C000530002024-07-19 3:41PM EDT53.000.330.300.40-0.13-28.26%2410877.73%
TNA240802C000540002024-07-19 3:22PM EDT54.000.260.230.27-0.29-52.73%52476.37%
TNA240802C000550002024-07-19 10:52AM EDT55.000.260.180.48-0.13-33.33%626687.11%
TNA240802C000560002024-07-18 1:04PM EDT56.000.470.140.420.00-2010988.48%
TNA240802C000570002024-07-19 3:54PM EDT57.000.150.110.63-0.21-58.33%9599.80%
TNA240802C000580002024-07-18 3:50PM EDT58.000.200.060.610.00-1352102.15%
TNA240802C000590002024-07-19 3:56PM EDT59.000.040.060.20-0.14-77.78%1256487.50%
TNA240802C000600002024-07-19 3:55PM EDT60.000.150.070.13+0.03+25.00%13329487.50%
TNA240802C000650002024-07-17 3:28PM EDT65.000.190.010.150.00--11101.56%
TNA240802C000700002024-07-19 1:07PM EDT70.000.050.000.16-0.10-66.67%38117.19%
Opciones de ventapara2 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA240802P000200002024-07-19 3:24PM EDT20.000.010.000.72-0.05-83.33%331266.02%
TNA240802P000250002024-07-19 3:27PM EDT25.000.010.001.20-0.03-75.00%1138226.17%
TNA240802P000290002024-07-16 11:48AM EDT29.000.110.020.300.00-1182130.47%
TNA240802P000300002024-07-19 9:33AM EDT30.000.050.030.10-0.03-37.50%2246103.13%
TNA240802P000310002024-07-19 2:02PM EDT31.000.090.052.19-0.01-10.00%2137189.06%
TNA240802P000315002024-07-18 9:53AM EDT31.500.080.050.770.00-6100134.57%
TNA240802P000320002024-07-19 3:44PM EDT32.000.080.080.60-0.07-46.67%23330123.44%
TNA240802P000325002024-07-19 3:31PM EDT32.500.080.060.10-0.05-38.46%116887.50%
TNA240802P000330002024-07-19 3:52PM EDT33.000.110.100.12-0.04-26.67%1044588.67%
TNA240802P000335002024-07-19 12:25PM EDT33.500.150.100.13-0.10-40.00%256885.55%
TNA240802P000340002024-07-19 3:31PM EDT34.000.140.120.34+0.04+40.00%137894.92%
TNA240802P000345002024-07-18 12:31PM EDT34.500.290.150.250.00-53987.89%
TNA240802P000350002024-07-19 3:52PM EDT35.000.180.180.20-0.02-10.00%4624882.62%
TNA240802P000355002024-07-19 3:48PM EDT35.500.220.210.22-0.03-12.00%24180.86%
TNA240802P000360002024-07-19 12:02PM EDT36.000.260.010.27-0.05-16.13%914169.53%
TNA240802P000365002024-07-19 2:43PM EDT36.500.350.290.40+0.07+25.00%12282.62%
TNA240802P000370002024-07-19 3:09PM EDT37.000.330.340.37-0.05-13.16%96378.71%
TNA240802P000375002024-07-18 2:38PM EDT37.500.430.400.430.00-4006578.03%
TNA240802P000380002024-07-19 3:47PM EDT38.000.500.340.50+0.10+25.00%4811673.73%
TNA240802P000385002024-07-18 3:13PM EDT38.500.640.350.670.00-294573.93%
TNA240802P000390002024-07-19 3:54PM EDT39.000.650.630.67-0.05-7.14%52152875.78%
TNA240802P000395002024-07-19 3:58PM EDT39.500.780.630.78+0.02+2.63%595973.24%
TNA240802P000400002024-07-19 3:58PM EDT40.000.920.831.00+0.10+12.20%31134676.61%
TNA240802P000405002024-07-19 3:59PM EDT40.501.050.871.04+0.45+75.00%1234672.66%
TNA240802P000410002024-07-19 3:35PM EDT41.001.101.021.19-0.04-3.51%495172.46%
TNA240802P000415002024-07-19 2:46PM EDT41.501.341.111.37+0.14+11.67%71771.29%
TNA240802P000420002024-07-19 3:46PM EDT42.001.541.391.74+0.22+16.67%29510075.88%
TNA240802P000425002024-07-19 2:38PM EDT42.501.781.621.83+0.19+11.95%3612274.41%
TNA240802P000430002024-07-19 3:13PM EDT43.001.791.812.09+0.04+2.29%35610274.51%
TNA240802P000435002024-07-19 3:51PM EDT43.502.152.022.20+0.33+18.13%694972.12%
TNA240802P000440002024-07-19 3:57PM EDT44.002.342.262.52+0.03+1.30%1067572.90%
TNA240802P000450002024-07-19 3:58PM EDT45.003.052.863.05+0.45+17.31%25017773.14%
TNA240802P000460002024-07-19 2:02PM EDT46.003.403.053.70+0.16+4.94%1310866.94%
TNA240802P000470002024-07-19 3:56PM EDT47.004.703.604.40+0.89+23.36%18220664.84%
TNA240802P000480002024-07-19 10:34AM EDT48.004.654.305.15+0.18+4.03%44263.87%
TNA240802P000490002024-07-18 12:49PM EDT49.004.154.257.000.00-171267.87%
TNA240802P000500002024-07-18 2:42PM EDT50.006.116.356.750.00-63671.88%
TNA240802P000510002024-07-17 9:49AM EDT51.004.006.009.150.00--379.79%
TNA240802P000520002024-07-18 10:22AM EDT52.005.108.258.850.00-10285.16%
TNA240802P000550002024-07-19 1:11PM EDT55.0011.1010.2013.05+2.60+30.59%1012106.74%
TNA240802P000580002024-07-17 9:30AM EDT58.0010.6512.1516.350.00--399.51%
TNA240802P000600002024-07-16 3:04PM EDT60.0011.6014.1018.000.00--187.50%