Mercados españoles abiertos en 3 hrs 2 min

Direxion Daily Small Cap Bull 3X Shares (TNA)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,62-1,01 (-2,68%)
Al cierre: 04:00PM EDT
36,41 -0,21 (-0,57%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA250117C000150002024-06-13 1:19PM EDT15.0021.6719.8524.10-0.58-2.61%127275.10%
TNA250117C000160002024-05-23 9:45AM EDT16.0023.6018.9523.200.00-33974.41%
TNA250117C000170002024-04-12 3:14PM EDT17.0019.3519.6524.300.00-48117.31%
TNA250117C000180002024-04-01 10:07AM EDT18.0025.1015.5518.800.00-43053.32%
TNA250117C000190002024-04-17 3:23PM EDT19.0015.5019.7023.950.00-213136.57%
TNA250117C000200002024-06-13 3:37PM EDT20.0017.6017.0018.90-1.80-9.28%1355478.37%
TNA250117C000210002024-02-08 10:40AM EDT21.0015.7019.7024.000.00-113153.00%
TNA250117C000220002024-05-10 12:52PM EDT22.0017.6713.4017.000.00-318652.78%
TNA250117C000230002024-04-10 11:54AM EDT23.0017.2515.0018.250.00-13890.97%
TNA250117C000240002024-06-12 10:23AM EDT24.0016.2214.1016.350.00-7410679.74%
TNA250117C000250002024-06-13 10:17AM EDT25.0013.3012.3015.00-2.28-14.63%163166.53%
TNA250117C000260002024-04-19 10:49AM EDT26.0011.0014.4016.950.00-137101.12%
TNA250117C000270002024-06-12 10:12AM EDT27.0014.0511.8014.150.00-27974.59%
TNA250117C000280002024-05-31 1:28PM EDT28.0012.6210.3511.900.00-1016359.38%
TNA250117C000290002024-05-21 12:43PM EDT29.0014.1010.1511.800.00-85664.84%
TNA250117C000300002024-06-13 11:15AM EDT30.009.409.8510.95-1.60-14.55%231,65964.80%
TNA250117C000310002024-06-11 11:13AM EDT31.008.578.459.500.00-119655.52%
TNA250117C000320002024-06-13 12:05PM EDT32.008.338.508.95+0.34+4.26%161358.62%
TNA250117C000330002024-06-13 1:19PM EDT33.008.077.908.35-1.43-15.05%19557.79%
TNA250117C000340002024-06-12 10:25AM EDT34.009.706.657.800.00-324653.88%
TNA250117C000350002024-06-13 3:53PM EDT35.007.156.807.25-0.80-10.06%553,51956.43%
TNA250117C000360002024-06-13 3:31PM EDT36.006.556.506.80-1.20-15.48%3683457.04%
TNA250117C000370002024-06-13 3:15PM EDT37.006.105.956.30-0.60-8.96%231,03956.06%
TNA250117C000380002024-06-13 2:31PM EDT38.005.805.555.90-0.40-6.45%61,82255.99%
TNA250117C000390002024-06-13 2:45PM EDT39.005.375.205.45-1.33-19.85%61,33055.73%
TNA250117C000400002024-06-13 3:59PM EDT40.004.954.855.05-0.35-6.60%15714,36555.49%
TNA250117C000410002024-06-13 11:51AM EDT41.004.374.504.70-1.53-25.93%531,88455.27%
TNA250117C000420002024-06-13 12:55PM EDT42.004.204.054.35-1.53-26.70%11,37454.44%
TNA250117C000430002024-06-13 12:54PM EDT43.003.903.804.10-1.40-26.42%2283154.77%
TNA250117C000440002024-06-13 2:18PM EDT44.003.633.553.75-1.30-26.37%2279054.49%
TNA250117C000450002024-06-13 3:52PM EDT45.003.423.303.50-0.55-13.85%452,42154.49%
TNA250117C000460002024-06-13 3:31PM EDT46.003.103.053.25-1.00-24.39%594554.35%
TNA250117C000470002024-06-13 3:30PM EDT47.002.882.663.00-0.92-24.21%780453.37%
TNA250117C000480002024-06-13 3:44PM EDT48.002.692.682.82-0.91-25.28%948354.54%
TNA250117C000490002024-06-13 10:14AM EDT49.002.502.432.73-0.80-24.24%116754.75%
TNA250117C000500002024-06-13 3:39PM EDT50.002.312.212.37-0.44-16.00%814,51753.61%
TNA250117C000510002024-06-07 9:30AM EDT51.002.231.932.260.00-119553.27%
TNA250117C000520002024-06-13 9:30AM EDT52.002.121.762.12-0.38-15.20%523253.22%
TNA250117C000530002024-06-12 10:46AM EDT53.002.521.611.950.00-137552.98%
TNA250117C000540002024-06-03 11:30AM EDT54.002.241.491.820.00-1029953.03%
TNA250117C000550002024-06-13 3:59PM EDT55.001.551.511.67-0.79-33.76%202,05353.69%
TNA250117C000560002024-06-05 3:00PM EDT56.001.911.251.590.00-12753.00%
TNA250117C000570002024-06-13 10:38AM EDT57.001.391.151.44-0.10-6.71%120052.71%
TNA250117C000580002024-06-06 3:12PM EDT58.001.531.231.350.00-14653.91%
TNA250117C000590002024-06-13 3:46PM EDT59.001.271.151.26-0.39-23.49%12454.00%
TNA250117C000600002024-06-13 11:38AM EDT60.001.091.071.19-0.22-16.79%562,34554.15%
TNA250117C000650002024-06-13 3:07PM EDT65.000.890.750.88-0.11-11.00%211,90954.66%
TNA250117C000700002024-06-13 10:48AM EDT70.000.540.590.67-0.32-37.21%651,97455.88%
TNA250117C000750002024-06-13 1:15PM EDT75.000.500.450.53-0.12-19.35%246,72756.89%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA250117P000150002024-06-13 11:55AM EDT15.000.360.280.45+0.06+20.00%279375.59%
TNA250117P000160002024-06-07 2:32PM EDT16.000.450.210.760.00-122275.64%
TNA250117P000170002024-06-12 9:30AM EDT17.000.480.260.600.00-117268.75%
TNA250117P000180002024-06-07 1:10PM EDT18.000.670.420.680.00-119468.46%
TNA250117P000190002024-06-12 9:38AM EDT19.000.620.620.770.00-11,05768.21%
TNA250117P000200002024-06-13 1:30PM EDT20.000.880.740.84+0.09+11.39%1546666.26%
TNA250117P000210002024-06-13 2:46PM EDT21.001.000.840.99-0.01-0.99%249364.80%
TNA250117P000220002024-06-13 2:58PM EDT22.001.041.021.12+0.09+9.47%161,28163.77%
TNA250117P000230002024-06-07 1:10PM EDT23.001.341.171.290.00-119662.50%
TNA250117P000240002024-05-22 3:03PM EDT24.001.431.331.460.00-16061.11%
TNA250117P000250002024-06-13 1:44PM EDT25.001.601.531.67+0.16+11.11%11,04660.11%
TNA250117P000260002024-06-11 3:30PM EDT26.002.001.761.900.00-123059.23%
TNA250117P000270002024-06-13 2:15PM EDT27.002.092.002.15-0.26-11.06%224658.28%
TNA250117P000280002024-06-13 10:44AM EDT28.002.382.262.42+0.29+13.88%1056957.35%
TNA250117P000290002024-06-12 3:01PM EDT29.002.302.492.720.00-1113856.16%
TNA250117P000300002024-06-13 1:35PM EDT30.003.002.873.10+0.40+15.38%395756.06%
TNA250117P000310002024-06-13 2:06PM EDT31.003.353.203.40+0.55+19.64%1012754.96%
TNA250117P000320002024-06-13 10:41AM EDT32.003.753.553.75+0.61+19.43%516854.00%
TNA250117P000330002024-06-13 12:26PM EDT33.004.354.004.15+0.95+27.94%211853.58%
TNA250117P000340002024-06-13 9:56AM EDT34.004.504.404.60+0.40+9.76%216552.89%
TNA250117P000350002024-06-13 12:27PM EDT35.005.304.855.10+0.95+21.84%653552.44%
TNA250117P000360002024-06-13 3:19PM EDT36.005.455.355.60+0.30+5.83%324751.99%
TNA250117P000370002024-06-12 10:44AM EDT37.005.135.856.100.00-1122651.29%
TNA250117P000380002024-06-12 11:50AM EDT38.005.756.456.650.00-219851.06%
TNA250117P000390002024-06-12 10:45AM EDT39.006.227.007.200.00-13250.38%
TNA250117P000400002024-06-13 3:09PM EDT40.007.697.557.80+0.59+8.31%2679150.81%
TNA250117P000410002024-06-13 3:42PM EDT41.008.357.208.45+0.90+12.08%1,00822650.60%
TNA250117P000420002024-06-10 10:10AM EDT42.009.668.859.800.00-38752.20%
TNA250117P000430002024-06-07 12:04PM EDT43.009.909.559.750.00-157049.56%
TNA250117P000440002024-05-30 3:17PM EDT44.009.8310.2010.850.00-13752.87%
TNA250117P000450002024-06-12 9:44AM EDT45.009.8010.9012.150.00-513652.15%
TNA250117P000460002024-04-12 11:15AM EDT46.0013.3511.2511.600.00-13145.44%
TNA250117P000470002024-05-06 10:41AM EDT47.0012.1511.1511.850.00-1539.58%
TNA250117P000480002024-02-14 2:57PM EDT48.0014.8212.9013.850.00-1151.83%
TNA250117P000490002024-02-21 1:35PM EDT49.0016.4712.8514.250.00-1347.50%
TNA250117P000500002024-06-11 3:26PM EDT50.0015.5113.0016.900.00-113765.69%
TNA250117P000510002023-01-10 12:36PM EDT51.0021.6216.6518.100.00--762.43%
TNA250117P000520002024-04-19 9:30AM EDT52.0020.9313.2514.600.00-27310.00%
TNA250117P000530002024-02-12 3:18PM EDT53.0016.8515.7517.200.00--240.87%
TNA250117P000540002024-04-19 9:30AM EDT54.0022.4814.3516.600.00-27290.00%
TNA250117P000550002024-02-12 1:37PM EDT55.0018.5117.1517.900.00-2100.00%
TNA250117P000590002024-04-11 11:09AM EDT59.0023.4521.1024.400.00--064.14%
TNA250117P000600002024-06-04 9:50AM EDT60.0023.4521.9525.800.00-446269.90%
TNA250117P000650002024-06-05 3:38PM EDT65.0027.3526.5030.750.00-3475.39%
TNA250117P000700002024-03-01 11:49AM EDT70.0030.5427.6029.250.00-160.00%
TNA250117P000750002024-03-28 10:59AM EDT75.0032.0037.2542.000.00-1070.87%