Mercados españoles abiertos en 3 hrs 29 min
S&P 500
5.495,52 +24,47 (+0,45%) Nasdaq
17.025,88 +141,28 (+0,84%) NIKKEI 225
35.867,33 -291,83 (-0,81%) Dólar/Euro
1,1042 +0,0019 (+0,18%) Petróleo Brent
69,65 +0,46 (+0,66%) Bitcoin EUR
51.386,36 +37,61 (+0,07%)
Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240913C00025000 | 2024-09-09 3:00PM EDT | 25.00 | 12.33 | 11.25 | 12.50 | 0.00 | - | 2 | 16 | 294.53% |
| TNA240913C00030000 | 2024-09-10 10:09AM EDT | 30.00 | 6.95 | 5.55 | 7.45 | -0.85 | -10.90% | 1 | 15 | 171.09% |
| TNA240913C00031000 | 2024-08-26 11:19AM EDT | 31.00 | 13.94 | 5.80 | 6.85 | 0.00 | - | 10 | 9 | 118.75% |
| TNA240913C00031500 | 2024-09-04 12:33PM EDT | 31.50 | 9.34 | 5.50 | 6.70 | 0.00 | - | 1 | 10 | 165.63% |
| TNA240913C00032000 | 2024-09-10 12:06PM EDT | 32.00 | 4.30 | 4.35 | 5.95 | -1.25 | -22.52% | 1 | 31 | 198.83% |
| TNA240913C00032500 | 2024-08-29 10:19AM EDT | 32.50 | 11.60 | 3.85 | 5.05 | 0.00 | - | - | 0 | 136.13% |
| TNA240913C00033000 | 2024-09-09 11:33AM EDT | 33.00 | 4.95 | 3.45 | 5.25 | 0.00 | - | 6 | 17 | 91.02% |
| TNA240913C00033500 | 2024-09-06 3:48PM EDT | 33.50 | 4.25 | 3.00 | 4.10 | 0.00 | - | 5 | 7 | 120.70% |
| TNA240913C00034000 | 2024-09-10 3:52PM EDT | 34.00 | 3.52 | 2.91 | 3.95 | +0.07 | +2.03% | 105 | 27 | 86.91% |
| TNA240913C00035000 | 2024-09-10 3:32PM EDT | 35.00 | 2.70 | 2.58 | 2.92 | -0.80 | -22.86% | 578 | 484 | 101.37% |
| TNA240913C00035500 | 2024-09-10 12:43PM EDT | 35.50 | 2.41 | 2.21 | 2.61 | -0.14 | -5.49% | 25 | 27 | 102.73% |
| TNA240913C00036000 | 2024-09-10 3:59PM EDT | 36.00 | 2.10 | 1.95 | 2.12 | -0.64 | -23.36% | 111 | 938 | 98.83% |
| TNA240913C00036500 | 2024-09-10 3:22PM EDT | 36.50 | 1.72 | 1.54 | 1.92 | -0.12 | -6.52% | 449 | 31 | 98.63% |
| TNA240913C00037000 | 2024-09-10 3:44PM EDT | 37.00 | 1.45 | 1.44 | 1.54 | -0.14 | -8.81% | 928 | 647 | 100.98% |
| TNA240913C00037500 | 2024-09-10 3:59PM EDT | 37.50 | 1.22 | 1.00 | 1.22 | -0.01 | -0.81% | 454 | 318 | 90.72% |
| TNA240913C00038000 | 2024-09-10 3:59PM EDT | 38.00 | 1.00 | 0.90 | 1.00 | -0.01 | -0.99% | 1,321 | 1,089 | 94.53% |
| TNA240913C00038500 | 2024-09-10 3:59PM EDT | 38.50 | 0.80 | 0.70 | 0.85 | -0.03 | -3.61% | 1,466 | 492 | 95.12% |
| TNA240913C00039000 | 2024-09-10 3:59PM EDT | 39.00 | 0.63 | 0.53 | 0.65 | -0.01 | -1.56% | 548 | 1,528 | 92.58% |
| TNA240913C00039500 | 2024-09-10 3:58PM EDT | 39.50 | 0.47 | 0.43 | 0.47 | -0.02 | -4.08% | 223 | 596 | 91.41% |
| TNA240913C00040000 | 2024-09-10 3:58PM EDT | 40.00 | 0.36 | 0.28 | 0.37 | -0.02 | -5.26% | 3,211 | 5,270 | 89.06% |
| TNA240913C00040500 | 2024-09-10 3:58PM EDT | 40.50 | 0.28 | 0.09 | 0.29 | -0.02 | -6.67% | 420 | 833 | 82.03% |
| TNA240913C00041000 | 2024-09-10 3:57PM EDT | 41.00 | 0.21 | 0.19 | 0.21 | +0.02 | +10.53% | 754 | 2,550 | 91.41% |
| TNA240913C00041500 | 2024-09-10 3:58PM EDT | 41.50 | 0.19 | 0.14 | 0.16 | +0.03 | +18.75% | 307 | 543 | 91.80% |
| TNA240913C00042000 | 2024-09-10 3:48PM EDT | 42.00 | 0.10 | 0.10 | 0.13 | -0.03 | -23.08% | 775 | 1,718 | 92.58% |
| TNA240913C00042500 | 2024-09-10 3:22PM EDT | 42.50 | 0.07 | 0.07 | 0.09 | -0.04 | -36.36% | 241 | 1,096 | 91.80% |
| TNA240913C00043000 | 2024-09-10 3:58PM EDT | 43.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 425 | 749 | 93.75% |
| TNA240913C00043500 | 2024-09-10 3:46PM EDT | 43.50 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 14 | 892 | 96.88% |
| TNA240913C00044000 | 2024-09-10 2:05PM EDT | 44.00 | 0.02 | 0.02 | 0.09 | -0.03 | -60.00% | 988 | 601 | 102.34% |
| TNA240913C00044500 | 2024-09-10 11:44AM EDT | 44.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 13 | 108 | 97.66% |
| TNA240913C00045000 | 2024-09-10 3:41PM EDT | 45.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,008 | 1,713 | 99.61% |
| TNA240913C00045500 | 2024-09-06 2:56PM EDT | 45.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 49 | 104.69% |
| TNA240913C00046000 | 2024-09-10 11:48AM EDT | 46.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 156 | 644 | 112.50% |
| TNA240913C00046500 | 2024-09-06 3:29PM EDT | 46.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 6 | 143 | 195.90% |
| TNA240913C00047000 | 2024-09-09 12:17PM EDT | 47.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 280 | 134.38% |
| TNA240913C00047500 | 2024-09-10 12:04PM EDT | 47.50 | 0.01 | 0.00 | 0.15 | -0.05 | -83.33% | 1 | 133 | 146.88% |
| TNA240913C00048000 | 2024-09-10 2:41PM EDT | 48.00 | 0.01 | 0.00 | 0.08 | -0.04 | -80.00% | 18 | 220 | 136.72% |
| TNA240913C00048500 | 2024-09-10 10:23AM EDT | 48.50 | 0.02 | 0.00 | 1.16 | -0.02 | -50.00% | 1 | 23 | 250.00% |
| TNA240913C00049000 | 2024-09-09 3:32PM EDT | 49.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 227.34% |
| TNA240913C00049500 | 2024-09-09 1:02PM EDT | 49.50 | 0.02 | 0.00 | 0.74 | +0.01 | +100.00% | 2 | 36 | 232.42% |
| TNA240913C00050000 | 2024-09-09 11:26AM EDT | 50.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 781 | 140.63% |
| TNA240913C00050500 | 2024-09-10 2:41PM EDT | 50.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 25 | 162.50% |
| TNA240913C00051000 | 2024-09-09 10:28AM EDT | 51.00 | 0.01 | 0.00 | 1.67 | 0.00 | - | 49 | 200 | 313.28% |
| TNA240913C00051500 | 2024-09-05 3:10PM EDT | 51.50 | 0.05 | 0.00 | 0.66 | 0.00 | - | 2 | 17 | 248.05% |
| TNA240913C00052000 | 2024-09-09 10:07AM EDT | 52.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 85 | 130 | 160.94% |
| TNA240913C00053000 | 2024-08-30 2:53PM EDT | 53.00 | 0.16 | 0.00 | 1.27 | 0.00 | - | 3 | 17 | 311.72% |
| TNA240913C00053500 | 2024-08-23 11:40AM EDT | 53.50 | 0.52 | 0.00 | 1.67 | 0.00 | - | 1 | 1 | 343.36% |
| TNA240913C00054000 | 2024-09-10 1:47PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 150.00% |
| TNA240913C00055000 | 2024-09-03 2:16PM EDT | 55.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 80 | 85 | 171.88% |
| TNA240913C00056000 | 2024-09-04 3:19PM EDT | 56.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 171.88% |
| TNA240913C00057000 | 2024-08-23 11:09AM EDT | 57.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 168.75% |
| TNA240913C00058000 | 2024-08-26 11:33AM EDT | 58.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 175.00% |
| TNA240913C00060000 | 2024-09-06 12:04PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 14 | 181.25% |
Opciones de ventapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240913P00020000 | 2024-09-06 3:23PM EDT | 20.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 12 | 61 | 287.50% |
| TNA240913P00025000 | 2024-09-10 1:39PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 388 | 162.50% |
| TNA240913P00027000 | 2024-09-10 3:59PM EDT | 27.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 90 | 20 | 222.66% |
| TNA240913P00028000 | 2024-09-06 3:33PM EDT | 28.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 10 | 32 | 131.25% |
| TNA240913P00029000 | 2024-09-10 12:28PM EDT | 29.00 | 0.06 | 0.00 | 0.03 | +0.01 | +20.00% | 2 | 33 | 121.88% |
| TNA240913P00030000 | 2024-09-10 3:59PM EDT | 30.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 798 | 740 | 121.88% |
| TNA240913P00031000 | 2024-09-10 12:16PM EDT | 31.00 | 0.09 | 0.03 | 0.10 | +0.06 | +200.00% | 24 | 443 | 118.75% |
| TNA240913P00031500 | 2024-09-10 3:52PM EDT | 31.50 | 0.08 | 0.03 | 0.08 | 0.00 | - | 49 | 556 | 106.25% |
| TNA240913P00032000 | 2024-09-10 3:31PM EDT | 32.00 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 154 | 427 | 111.33% |
| TNA240913P00032500 | 2024-09-10 2:45PM EDT | 32.50 | 0.12 | 0.11 | 0.14 | 0.00 | - | 69 | 186 | 107.81% |
| TNA240913P00033000 | 2024-09-10 3:52PM EDT | 33.00 | 0.17 | 0.15 | 0.18 | +0.01 | +6.25% | 182 | 650 | 105.86% |
| TNA240913P00033500 | 2024-09-10 3:57PM EDT | 33.50 | 0.21 | 0.14 | 0.23 | -0.01 | -4.55% | 261 | 271 | 99.22% |
| TNA240913P00034000 | 2024-09-10 3:59PM EDT | 34.00 | 0.33 | 0.27 | 0.30 | +0.06 | +22.22% | 426 | 983 | 102.73% |
| TNA240913P00035000 | 2024-09-10 3:57PM EDT | 35.00 | 0.49 | 0.32 | 0.66 | 0.00 | - | 401 | 1,707 | 101.37% |
| TNA240913P00035500 | 2024-09-10 3:53PM EDT | 35.50 | 0.60 | 0.58 | 0.63 | +0.03 | +5.26% | 439 | 250 | 98.83% |
| TNA240913P00036000 | 2024-09-10 3:43PM EDT | 36.00 | 0.77 | 0.74 | 0.77 | +0.03 | +4.05% | 252 | 1,134 | 97.27% |
| TNA240913P00036500 | 2024-09-10 3:58PM EDT | 36.50 | 0.95 | 0.73 | 1.15 | +0.03 | +3.26% | 59 | 302 | 96.29% |
| TNA240913P00037000 | 2024-09-10 3:58PM EDT | 37.00 | 1.16 | 1.10 | 1.18 | +0.01 | +0.87% | 345 | 887 | 94.34% |
| TNA240913P00037500 | 2024-09-10 3:34PM EDT | 37.50 | 1.49 | 1.28 | 1.58 | +0.08 | +5.67% | 396 | 917 | 96.68% |
| TNA240913P00038000 | 2024-09-10 3:46PM EDT | 38.00 | 1.65 | 1.52 | 1.82 | -0.03 | -1.79% | 620 | 1,093 | 92.97% |
| TNA240913P00038500 | 2024-09-10 11:15AM EDT | 38.50 | 1.96 | 1.91 | 2.38 | +0.37 | +23.27% | 9 | 206 | 105.27% |
| TNA240913P00039000 | 2024-09-10 1:47PM EDT | 39.00 | 2.25 | 2.21 | 2.49 | -0.04 | -1.75% | 38 | 345 | 94.14% |
| TNA240913P00039500 | 2024-09-10 1:37PM EDT | 39.50 | 3.27 | 2.46 | 3.20 | +0.77 | +30.80% | 7 | 129 | 103.91% |
| TNA240913P00040000 | 2024-09-10 2:58PM EDT | 40.00 | 3.17 | 2.95 | 3.55 | +0.25 | +8.56% | 36 | 903 | 107.23% |
| TNA240913P00040500 | 2024-09-09 3:49PM EDT | 40.50 | 3.40 | 3.30 | 4.15 | 0.00 | - | 13 | 114 | 114.84% |
| TNA240913P00041000 | 2024-09-10 2:07PM EDT | 41.00 | 4.45 | 3.80 | 4.15 | +0.65 | +17.11% | 506 | 335 | 96.09% |
| TNA240913P00041500 | 2024-09-10 12:49PM EDT | 41.50 | 5.51 | 3.25 | 5.40 | +1.99 | +56.53% | 1 | 78 | 79.69% |
| TNA240913P00042000 | 2024-09-10 2:51PM EDT | 42.00 | 4.99 | 4.70 | 5.85 | +0.29 | +6.17% | 39 | 290 | 147.46% |
| TNA240913P00042500 | 2024-09-09 12:52PM EDT | 42.50 | 4.49 | 5.10 | 5.45 | 0.00 | - | 11 | 72 | 78.13% |
| TNA240913P00043000 | 2024-09-10 12:21PM EDT | 43.00 | 7.00 | 5.55 | 6.80 | +1.62 | +30.11% | 3 | 214 | 153.13% |
| TNA240913P00043500 | 2024-09-09 12:41PM EDT | 43.50 | 5.37 | 6.05 | 6.55 | 0.00 | - | 12 | 50 | 98.44% |
| TNA240913P00044000 | 2024-09-10 3:43PM EDT | 44.00 | 6.97 | 6.55 | 7.85 | +0.42 | +6.41% | 5 | 114 | 171.88% |
| TNA240913P00044500 | 2024-09-10 10:48AM EDT | 44.50 | 7.79 | 6.15 | 8.55 | +3.62 | +86.81% | 2 | 6 | 123.44% |
| TNA240913P00045000 | 2024-09-10 3:58PM EDT | 45.00 | 8.09 | 7.30 | 9.00 | -0.10 | -1.22% | 18 | 109 | 180.08% |
| TNA240913P00045500 | 2024-09-10 11:15AM EDT | 45.50 | 8.69 | 7.15 | 8.70 | +3.04 | +53.81% | 1 | 34 | 193.75% |
| TNA240913P00046000 | 2024-09-10 9:38AM EDT | 46.00 | 8.79 | 8.60 | 9.80 | +0.59 | +7.20% | 3 | 74 | 200.78% |
| TNA240913P00046500 | 2024-08-29 11:46AM EDT | 46.50 | 3.75 | 8.40 | 10.90 | 0.00 | - | - | 2 | 200.78% |
| TNA240913P00047000 | 2024-09-10 10:28AM EDT | 47.00 | 10.43 | 8.45 | 10.90 | +2.53 | +32.03% | 121 | 157 | 292.58% |
| TNA240913P00048000 | 2024-09-04 1:35PM EDT | 48.00 | 8.00 | 10.45 | 12.45 | 0.00 | - | 1 | 2 | 259.38% |
| TNA240913P00048500 | 2024-08-30 10:57AM EDT | 48.50 | 5.30 | 10.15 | 11.95 | 0.00 | - | 4 | 4 | 266.02% |
| TNA240913P00049000 | 2024-09-06 11:00AM EDT | 49.00 | 10.95 | 11.25 | 13.35 | 0.00 | - | 1 | 10 | 253.91% |
| TNA240913P00049500 | 2024-08-30 12:27PM EDT | 49.50 | 6.85 | 11.40 | 14.30 | 0.00 | - | 2 | 0 | 266.60% |
| TNA240913P00050000 | 2024-08-29 12:13PM EDT | 50.00 | 6.05 | 10.95 | 14.15 | 0.00 | - | - | 0 | 360.94% |
| TNA240913P00050500 | 2024-08-28 12:16PM EDT | 50.50 | 8.30 | 12.40 | 14.45 | 0.00 | - | - | 0 | 208.20% |
| TNA240913P00051000 | 2024-08-30 12:00PM EDT | 51.00 | 8.20 | 12.40 | 15.65 | 0.00 | - | 2 | 0 | 234.38% |
| TNA240913P00051500 | 2024-08-29 1:42PM EDT | 51.50 | 7.25 | 12.20 | 15.45 | 0.00 | - | - | 0 | 361.13% |
| TNA240913P00052000 | 2024-08-27 10:55AM EDT | 52.00 | 8.55 | 14.20 | 15.95 | 0.00 | - | - | 0 | 254.30% |
| TNA240913P00052500 | 2024-09-03 2:15PM EDT | 52.50 | 12.12 | 13.40 | 17.05 | 0.00 | - | 1 | 0 | 433.20% |
© 2024 Yahoo. Todos los derechos reservados.