Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1080 +0,0004 (+0,03%) Petróleo Brent
72,12 +0,51 (+0,71%) Oro
2.606,20 -4,50 (-0,17%) Bitcoin EUR
54.007,74 -91,42 (-0,17%)
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 comprapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240920C00025000 | 2024-09-13 2:02PM EDT | 25.00 | 16.45 | 16.55 | 18.45 | +5.15 | +45.58% | 1 | 87 | 324.41% |
| TNA240920C00028000 | 2024-09-03 2:04PM EDT | 28.00 | 12.50 | 12.75 | 14.80 | 0.00 | - | - | 4 | 299.02% |
| TNA240920C00029000 | 2024-09-13 2:57PM EDT | 29.00 | 12.45 | 12.80 | 12.95 | +1.65 | +15.28% | 5 | 43 | 146.88% |
| TNA240920C00030000 | 2024-09-13 3:13PM EDT | 30.00 | 11.25 | 9.80 | 11.95 | +2.20 | +24.31% | 14 | 240 | 155.47% |
| TNA240920C00031000 | 2024-09-11 11:56AM EDT | 31.00 | 5.15 | 10.55 | 11.25 | 0.00 | - | 5 | 19 | 130.86% |
| TNA240920C00032000 | 2024-09-09 3:42PM EDT | 32.00 | 5.95 | 9.60 | 11.00 | 0.00 | - | 1 | 9 | 177.54% |
| TNA240920C00033000 | 2024-09-13 9:30AM EDT | 33.00 | 7.40 | 8.85 | 9.00 | +1.35 | +22.31% | 1 | 47 | 112.89% |
| TNA240920C00034000 | 2024-09-13 9:54AM EDT | 34.00 | 6.98 | 7.75 | 8.20 | +1.81 | +35.01% | 13 | 31 | 109.57% |
| TNA240920C00034500 | 2024-09-13 2:02PM EDT | 34.50 | 7.10 | 7.40 | 8.40 | +4.00 | +129.03% | 7 | 6 | 148.44% |
| TNA240920C00035000 | 2024-09-13 3:46PM EDT | 35.00 | 6.85 | 5.90 | 7.05 | +2.48 | +56.75% | 861 | 1,135 | 107.03% |
| TNA240920C00035500 | 2024-09-13 3:33PM EDT | 35.50 | 6.33 | 6.45 | 6.85 | +2.38 | +60.25% | 9 | 89 | 110.94% |
| TNA240920C00036000 | 2024-09-13 3:41PM EDT | 36.00 | 5.85 | 5.60 | 6.80 | +2.35 | +67.14% | 64 | 133 | 108.59% |
| TNA240920C00036500 | 2024-09-13 12:30PM EDT | 36.50 | 5.46 | 5.55 | 6.70 | +2.31 | +73.33% | 42 | 100 | 133.79% |
| TNA240920C00037000 | 2024-09-13 3:58PM EDT | 37.00 | 5.20 | 3.15 | 5.25 | +2.38 | +84.40% | 162 | 1,183 | 98.54% |
| TNA240920C00037500 | 2024-09-13 3:58PM EDT | 37.50 | 4.75 | 4.70 | 5.80 | +1.89 | +66.08% | 38 | 156 | 125.10% |
| TNA240920C00038000 | 2024-09-13 3:59PM EDT | 38.00 | 4.35 | 4.30 | 4.40 | +2.14 | +96.83% | 661 | 4,704 | 91.02% |
| TNA240920C00038500 | 2024-09-13 3:38PM EDT | 38.50 | 3.76 | 3.90 | 4.05 | +1.96 | +108.89% | 79 | 194 | 91.31% |
| TNA240920C00039000 | 2024-09-13 3:53PM EDT | 39.00 | 3.50 | 3.55 | 3.65 | +1.84 | +110.84% | 629 | 847 | 90.53% |
| TNA240920C00039500 | 2024-09-13 3:56PM EDT | 39.50 | 3.15 | 3.20 | 3.30 | +1.76 | +126.62% | 2,233 | 479 | 90.14% |
| TNA240920C00040000 | 2024-09-13 3:59PM EDT | 40.00 | 2.90 | 2.81 | 2.93 | +1.66 | +133.87% | 1,978 | 2,293 | 87.21% |
| TNA240920C00040500 | 2024-09-13 3:54PM EDT | 40.50 | 2.54 | 2.53 | 2.62 | +1.50 | +144.23% | 273 | 295 | 87.79% |
| TNA240920C00041000 | 2024-09-13 3:59PM EDT | 41.00 | 2.29 | 2.08 | 2.33 | +1.34 | +141.05% | 2,379 | 2,915 | 83.69% |
| TNA240920C00041500 | 2024-09-13 3:59PM EDT | 41.50 | 2.05 | 1.94 | 2.06 | +1.19 | +138.37% | 1,231 | 474 | 86.43% |
| TNA240920C00042000 | 2024-09-13 3:59PM EDT | 42.00 | 1.78 | 1.77 | 1.80 | +1.17 | +191.80% | 8,260 | 1,816 | 87.70% |
| TNA240920C00042500 | 2024-09-13 3:58PM EDT | 42.50 | 1.54 | 1.54 | 1.63 | +1.06 | +220.83% | 488 | 1,099 | 88.67% |
| TNA240920C00043000 | 2024-09-13 3:59PM EDT | 43.00 | 1.35 | 1.12 | 1.37 | +0.96 | +246.15% | 1,816 | 830 | 81.93% |
| TNA240920C00043500 | 2024-09-13 3:59PM EDT | 43.50 | 1.15 | 1.10 | 1.23 | +0.80 | +228.57% | 756 | 184 | 86.72% |
| TNA240920C00044000 | 2024-09-13 3:59PM EDT | 44.00 | 1.01 | 0.95 | 1.01 | +0.74 | +274.07% | 3,550 | 1,073 | 85.55% |
| TNA240920C00045000 | 2024-09-13 3:59PM EDT | 45.00 | 0.72 | 0.70 | 0.72 | +0.56 | +350.00% | 3,296 | 2,285 | 85.35% |
| TNA240920C00046000 | 2024-09-13 3:59PM EDT | 46.00 | 0.52 | 0.40 | 0.52 | +0.41 | +372.73% | 750 | 566 | 82.32% |
| TNA240920C00047000 | 2024-09-13 3:58PM EDT | 47.00 | 0.36 | 0.34 | 0.37 | +0.24 | +200.00% | 2,295 | 765 | 85.55% |
| TNA240920C00048000 | 2024-09-13 3:56PM EDT | 48.00 | 0.26 | 0.24 | 0.27 | +0.20 | +333.33% | 424 | 694 | 86.52% |
| TNA240920C00049000 | 2024-09-13 3:57PM EDT | 49.00 | 0.21 | 0.17 | 0.20 | +0.15 | +250.00% | 1,006 | 446 | 88.09% |
| TNA240920C00050000 | 2024-09-13 3:59PM EDT | 50.00 | 0.13 | 0.13 | 0.14 | +0.10 | +333.33% | 1,687 | 11,284 | 89.65% |
| TNA240920C00051000 | 2024-09-13 2:49PM EDT | 51.00 | 0.09 | 0.07 | 0.33 | +0.06 | +200.00% | 211 | 186 | 105.86% |
| TNA240920C00052000 | 2024-09-13 2:17PM EDT | 52.00 | 0.07 | 0.04 | 0.10 | +0.04 | +133.33% | 21 | 2,314 | 92.19% |
| TNA240920C00053000 | 2024-09-12 2:46PM EDT | 53.00 | 0.04 | 0.04 | 0.50 | -0.06 | -60.00% | 1 | 153 | 129.69% |
| TNA240920C00054000 | 2024-09-13 11:19AM EDT | 54.00 | 0.05 | 0.03 | 0.35 | 0.00 | - | 7 | 83 | 126.76% |
| TNA240920C00055000 | 2024-09-13 2:16PM EDT | 55.00 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 107 | 902 | 101.56% |
| TNA240920C00056000 | 2024-09-11 10:12AM EDT | 56.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 4 | 111 | 221.48% |
| TNA240920C00057000 | 2024-09-11 10:30AM EDT | 57.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | 19 | 135 | 136.33% |
| TNA240920C00058000 | 2024-09-12 1:44PM EDT | 58.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 324 | 126.56% |
| TNA240920C00060000 | 2024-09-13 1:49PM EDT | 60.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 5 | 394 | 120.31% |
| TNA240920C00065000 | 2024-09-13 11:08AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 133 | 118.75% |
| TNA240920C00070000 | 2024-09-13 11:37AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 2 | 59 | 137.50% |
Opciones de ventapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240920P00020000 | 2024-09-13 11:17AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 115 | 218.75% |
| TNA240920P00025000 | 2024-09-13 3:22PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 29 | 277 | 173.44% |
| TNA240920P00028000 | 2024-09-13 1:59PM EDT | 28.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 5 | 127 | 150.00% |
| TNA240920P00029000 | 2024-09-13 12:05PM EDT | 29.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 7 | 281 | 168.75% |
| TNA240920P00030000 | 2024-09-13 3:54PM EDT | 30.00 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 131 | 1,534 | 122.66% |
| TNA240920P00031000 | 2024-09-13 3:44PM EDT | 31.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 14 | 457 | 111.72% |
| TNA240920P00032000 | 2024-09-13 3:54PM EDT | 32.00 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 295 | 905 | 105.47% |
| TNA240920P00033000 | 2024-09-13 3:51PM EDT | 33.00 | 0.07 | 0.05 | 0.07 | -0.10 | -58.82% | 194 | 1,518 | 99.61% |
| TNA240920P00034000 | 2024-09-13 3:56PM EDT | 34.00 | 0.09 | 0.08 | 0.11 | -0.18 | -66.67% | 424 | 615 | 97.27% |
| TNA240920P00034500 | 2024-09-13 3:42PM EDT | 34.50 | 0.13 | 0.10 | 0.13 | -0.22 | -62.86% | 55 | 140 | 95.31% |
| TNA240920P00035000 | 2024-09-13 3:55PM EDT | 35.00 | 0.13 | 0.13 | 0.14 | -0.27 | -67.50% | 951 | 2,180 | 92.77% |
| TNA240920P00035500 | 2024-09-13 3:43PM EDT | 35.50 | 0.20 | 0.16 | 0.18 | -0.31 | -60.78% | 115 | 321 | 91.80% |
| TNA240920P00036000 | 2024-09-13 3:57PM EDT | 36.00 | 0.21 | 0.20 | 0.23 | -0.42 | -66.67% | 320 | 821 | 91.21% |
| TNA240920P00036500 | 2024-09-13 2:57PM EDT | 36.50 | 0.36 | 0.24 | 0.28 | -0.38 | -51.35% | 112 | 193 | 89.45% |
| TNA240920P00037000 | 2024-09-13 3:59PM EDT | 37.00 | 0.32 | 0.32 | 0.33 | -0.58 | -64.44% | 428 | 649 | 88.87% |
| TNA240920P00037500 | 2024-09-13 3:56PM EDT | 37.50 | 0.38 | 0.39 | 0.42 | -0.76 | -66.67% | 263 | 232 | 88.57% |
| TNA240920P00038000 | 2024-09-13 3:54PM EDT | 38.00 | 0.49 | 0.48 | 0.51 | -0.76 | -60.80% | 341 | 1,027 | 87.89% |
| TNA240920P00038500 | 2024-09-13 3:55PM EDT | 38.50 | 0.58 | 0.56 | 0.64 | -0.89 | -60.54% | 135 | 126 | 87.21% |
| TNA240920P00039000 | 2024-09-13 3:57PM EDT | 39.00 | 0.73 | 0.72 | 0.75 | -1.08 | -59.67% | 586 | 929 | 87.30% |
| TNA240920P00039500 | 2024-09-13 3:58PM EDT | 39.50 | 0.85 | 0.86 | 0.90 | -1.43 | -62.72% | 119 | 127 | 86.82% |
| TNA240920P00040000 | 2024-09-13 3:58PM EDT | 40.00 | 1.04 | 1.03 | 1.10 | -1.31 | -55.74% | 830 | 879 | 87.50% |
| TNA240920P00040500 | 2024-09-13 3:52PM EDT | 40.50 | 1.21 | 1.19 | 1.26 | -1.84 | -60.33% | 199 | 126 | 85.74% |
| TNA240920P00041000 | 2024-09-13 3:52PM EDT | 41.00 | 1.50 | 1.42 | 1.54 | -1.41 | -48.45% | 1,282 | 593 | 87.70% |
| TNA240920P00041500 | 2024-09-13 3:59PM EDT | 41.50 | 1.67 | 1.65 | 1.70 | -2.11 | -55.82% | 737 | 41 | 85.74% |
| TNA240920P00042000 | 2024-09-13 3:59PM EDT | 42.00 | 1.92 | 1.90 | 2.13 | -1.73 | -47.40% | 235 | 258 | 89.55% |
| TNA240920P00042500 | 2024-09-13 3:54PM EDT | 42.50 | 2.26 | 2.17 | 2.37 | -1.84 | -44.88% | 8 | 75 | 88.38% |
| TNA240920P00043000 | 2024-09-13 3:47PM EDT | 43.00 | 2.60 | 2.41 | 2.72 | -1.60 | -38.10% | 234 | 604 | 88.18% |
| TNA240920P00043500 | 2024-09-13 9:53AM EDT | 43.50 | 3.52 | 2.70 | 2.96 | -1.74 | -33.08% | 1 | 11 | 85.55% |
| TNA240920P00044000 | 2024-09-13 1:57PM EDT | 44.00 | 3.25 | 3.10 | 3.20 | -2.14 | -39.70% | 105 | 131 | 84.47% |
| TNA240920P00045000 | 2024-09-13 2:33PM EDT | 45.00 | 4.20 | 3.80 | 5.90 | -1.45 | -25.66% | 354 | 630 | 134.86% |
| TNA240920P00046000 | 2024-09-13 10:00AM EDT | 46.00 | 5.20 | 4.60 | 4.70 | -2.15 | -29.25% | 2 | 134 | 82.32% |
| TNA240920P00047000 | 2024-09-13 1:37PM EDT | 47.00 | 5.50 | 3.90 | 6.55 | -2.02 | -26.86% | 3 | 159 | 147.07% |
| TNA240920P00048000 | 2024-09-13 11:56AM EDT | 48.00 | 6.34 | 6.05 | 7.20 | -5.16 | -44.87% | 11 | 65 | 101.76% |
| TNA240920P00049000 | 2024-09-13 9:39AM EDT | 49.00 | 8.68 | 6.75 | 8.10 | -0.80 | -8.44% | 7 | 54 | 93.55% |
| TNA240920P00050000 | 2024-09-13 3:46PM EDT | 50.00 | 8.50 | 7.55 | 8.35 | -3.96 | -31.78% | 3 | 111 | 92.97% |
| TNA240920P00051000 | 2024-09-12 9:37AM EDT | 51.00 | 12.95 | 8.55 | 9.90 | 0.00 | - | 9 | 6 | 76.56% |
| TNA240920P00052000 | 2024-08-30 12:28PM EDT | 52.00 | 9.40 | 10.05 | 11.05 | 0.00 | - | 7 | 0 | 131.25% |
| TNA240920P00053000 | 2024-08-30 9:33AM EDT | 53.00 | 9.05 | 10.90 | 11.70 | 0.00 | - | 1 | 0 | 107.03% |
| TNA240920P00054000 | 2024-07-31 3:57PM EDT | 54.00 | 8.50 | 9.80 | 10.75 | 0.00 | - | - | 1 | 0.00% |
| TNA240920P00055000 | 2024-09-11 11:46AM EDT | 55.00 | 18.70 | 13.05 | 13.35 | 0.00 | - | 3 | 0 | 84.38% |
| TNA240920P00056000 | 2024-08-29 2:28PM EDT | 56.00 | 12.10 | 13.85 | 15.15 | 0.00 | - | 1 | 2 | 156.25% |
| TNA240920P00060000 | 2024-09-05 3:52PM EDT | 60.00 | 21.00 | 17.50 | 20.00 | 0.00 | - | 2 | 1 | 210.16% |
© 2024 Yahoo. Todos los derechos reservados.