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
44,40-0,44 (-0,98%)
A partir del 12:02PM EDT. Mercado abierto.
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
TNA240719C000150002024-07-16 2:28PM EDT15.0034.4027.2030.600.00-2101,717.97%
TNA240719C000170002024-06-12 1:39PM EDT17.0021.8023.3027.500.00-100903.13%
TNA240719C000190002024-07-12 2:35PM EDT19.0023.3523.2026.500.00-111,349.22%
TNA240719C000200002024-07-16 9:31AM EDT20.0026.0522.2525.600.00-5111,314.06%
TNA240719C000220002024-03-04 3:33PM EDT22.0019.6516.2520.900.00-17240.00%
TNA240719C000230002024-03-06 4:53PM EDT23.0017.9314.7019.450.00-62440.00%
TNA240719C000240002024-03-01 12:22PM EDT24.0017.5017.3021.600.00-6501,062.50%
TNA240719C000250002024-07-19 11:19AM EDT25.0018.9018.3519.35-2.20-10.43%11660.00%
TNA240719C000260002024-07-17 10:04AM EDT26.0024.3017.1519.600.00-10453952.34%
TNA240719C000270002024-06-21 12:49PM EDT27.008.3714.9018.350.00-494835.94%
TNA240719C000280002024-07-16 3:48PM EDT28.0021.0313.8017.550.00-1195837.89%
TNA240719C000290002024-07-16 11:15AM EDT29.0014.5713.9016.60-3.69-20.21%153801.17%
TNA240719C000300002024-07-18 11:07AM EDT30.0017.5713.3015.500.00-192950.00%
TNA240719C000305002024-07-11 9:44AM EDT30.508.0812.0014.950.00-11697.66%
TNA240719C000310002024-07-18 9:57AM EDT31.0017.3511.6514.400.00-9115664.45%
TNA240719C000315002024-07-11 11:11AM EDT31.508.6710.1514.100.00-110685.16%
TNA240719C000320002024-07-16 3:58PM EDT32.0017.1810.8513.100.00-2215553.52%
TNA240719C000325002024-07-11 9:43AM EDT32.506.209.2013.100.00--10641.02%
TNA240719C000330002024-07-18 1:13PM EDT33.0013.658.8510.950.00-41890.00%
TNA240719C000335002024-07-12 9:49AM EDT33.508.778.3012.000.00--10578.13%
TNA240719C000340002024-07-18 2:27PM EDT34.0011.208.9511.250.00-10276507.81%
TNA240719C000345002024-07-16 9:56AM EDT34.5012.758.609.750.00-17540.00%
TNA240719C000350002024-07-19 11:08AM EDT35.009.778.508.70-2.79-22.21%161,6260.00%
TNA240719C000355002024-07-19 10:19AM EDT35.509.147.409.35-4.13-31.12%4137364.84%
TNA240719C000360002024-07-19 11:17AM EDT36.008.007.507.85-0.85-9.60%191,9010.00%
TNA240719C000365002024-07-19 11:31AM EDT36.506.757.057.15-1.84-21.42%695800.00%
TNA240719C000370002024-07-19 10:32AM EDT37.006.556.606.80-0.45-6.43%371,6070.00%
TNA240719C000375002024-07-19 10:56AM EDT37.506.215.606.40-0.86-12.16%645380.00%
TNA240719C000380002024-07-19 11:29AM EDT38.005.655.456.15-1.77-23.85%1014,1270.00%
TNA240719C000385002024-07-19 11:44AM EDT38.505.164.805.80-1.24-19.38%554910.00%
TNA240719C000390002024-07-19 11:37AM EDT39.004.754.604.90-1.12-19.08%1722,1490.00%
TNA240719C000395002024-07-19 11:37AM EDT39.504.234.054.40-0.72-14.55%473430.00%
TNA240719C000400002024-07-19 11:44AM EDT40.003.603.604.10-1.23-25.47%694,0470.00%
TNA240719C000405002024-07-19 11:28AM EDT40.503.103.053.35-1.36-30.49%645500.00%
TNA240719C000410002024-07-19 11:28AM EDT41.002.612.562.89-0.71-21.39%671,7270.00%
TNA240719C000415002024-07-18 2:39PM EDT41.503.242.052.530.00-2430.00%
TNA240719C000420002024-07-19 11:37AM EDT42.001.751.601.80-1.23-41.28%1983,1550.00%
TNA240719C000425002024-07-19 10:13AM EDT42.502.701.241.33+0.26+10.66%1860.00%
TNA240719C000430002024-07-19 11:42AM EDT43.000.990.860.90-1.10-52.63%1442,6250.00%
TNA240719C000435002024-07-19 11:40AM EDT43.500.580.580.61-0.85-59.44%1,0074880.00%
TNA240719C000440002024-07-19 11:46AM EDT44.000.350.320.33-1.05-75.00%2,3173,0250.00%
TNA240719C000450002024-07-19 11:46AM EDT45.000.090.100.11-0.66-88.00%3,4803,83634.96%
TNA240719C000460002024-07-19 11:40AM EDT46.000.030.030.04-0.40-93.02%2,6472,07747.66%
TNA240719C000470002024-07-19 11:39AM EDT47.000.040.010.02-0.17-80.95%1,7292,69757.03%
TNA240719C000480002024-07-19 11:46AM EDT48.000.010.010.02-0.09-90.00%3494,33975.00%
TNA240719C000490002024-07-19 11:32AM EDT49.000.010.010.02-0.05-71.43%882,79090.63%
TNA240719C000500002024-07-19 11:03AM EDT50.000.010.000.01-0.01-50.00%4194,79193.75%
TNA240719C000510002024-07-19 11:17AM EDT51.000.010.000.01-0.01-50.00%171,423106.25%
TNA240719C000520002024-07-19 11:42AM EDT52.000.010.010.020.00-1331,122134.38%
TNA240719C000530002024-07-19 11:30AM EDT53.000.010.000.010.00-190568131.25%
TNA240719C000540002024-07-18 3:55PM EDT54.000.020.000.010.00-163664143.75%
TNA240719C000550002024-07-18 3:59PM EDT55.000.010.000.01-0.01-50.00%11,409156.25%
TNA240719C000560002024-07-18 3:56PM EDT56.000.010.000.510.00-154232303.91%
TNA240719C000570002024-07-18 3:49PM EDT57.000.010.000.020.00-546520190.63%
TNA240719C000580002024-07-18 1:59PM EDT58.000.010.000.020.00-32194200.00%
TNA240719C000590002024-07-18 3:52PM EDT59.000.010.000.020.00-20103212.50%
TNA240719C000600002024-07-18 2:28PM EDT60.000.010.000.010.00-621,737212.50%
TNA240719C000620002024-07-19 9:39AM EDT62.000.010.000.010.00-11,790225.00%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA240719P000150002024-07-17 2:48PM EDT15.000.010.000.010.00-1341700.00%
TNA240719P000170002024-07-11 11:58AM EDT17.000.020.000.010.00-2157625.00%
TNA240719P000180002024-07-17 2:48PM EDT18.000.010.000.010.00-1121600.00%
TNA240719P000190002024-07-08 11:41AM EDT19.000.010.000.010.00-143562.50%
TNA240719P000200002024-07-16 10:41AM EDT20.000.010.000.010.00-6577525.00%
TNA240719P000210002024-07-17 2:49PM EDT21.000.010.000.010.00-165500.00%
TNA240719P000220002024-07-17 2:26PM EDT22.000.010.000.010.00-20180475.00%
TNA240719P000230002024-07-18 3:38PM EDT23.000.010.000.010.00-1335450.00%
TNA240719P000240002024-07-18 3:38PM EDT24.000.010.000.010.00-1176412.50%
TNA240719P000250002024-07-18 3:39PM EDT25.000.010.000.010.00-3434387.50%
TNA240719P000260002024-07-17 10:01AM EDT26.000.010.000.010.00-10363362.50%
TNA240719P000270002024-07-15 9:52AM EDT27.000.010.000.010.00-601,174337.50%
TNA240719P000280002024-07-16 2:59PM EDT28.000.010.000.010.00-1561312.50%
TNA240719P000290002024-07-17 9:45AM EDT29.000.010.000.010.00-111,006300.00%
TNA240719P000295002024-07-18 11:56AM EDT29.500.010.000.020.00-238306.25%
TNA240719P000300002024-07-19 9:58AM EDT30.000.010.000.010.00-1984275.00%
TNA240719P000305002024-07-18 11:56AM EDT30.500.010.000.010.00-138262.50%
TNA240719P000310002024-07-17 1:40PM EDT31.000.020.000.020.00-13739275.00%
TNA240719P000315002024-07-17 12:49PM EDT31.500.020.000.020.00-263262.50%
TNA240719P000320002024-07-19 10:50AM EDT32.000.020.000.030.00-81,317262.50%
TNA240719P000325002024-07-17 1:01PM EDT32.500.020.000.030.00-5212250.00%
TNA240719P000330002024-07-19 10:55AM EDT33.000.040.000.08+0.03+150.00%221,276275.00%
TNA240719P000335002024-07-18 3:21PM EDT33.500.080.000.750.00-11239412.89%
TNA240719P000340002024-07-19 9:38AM EDT34.000.090.000.05+0.08+800.00%9771234.38%
TNA240719P000345002024-07-18 3:52PM EDT34.500.010.000.030.00-11,361209.38%
TNA240719P000350002024-07-18 2:37PM EDT35.000.010.000.010.00-271,795175.00%
TNA240719P000355002024-07-19 10:08AM EDT35.500.020.000.03+0.01+100.00%3626187.50%
TNA240719P000360002024-07-19 10:08AM EDT36.000.010.000.010.00-31,239156.25%
TNA240719P000365002024-07-19 9:32AM EDT36.500.080.000.01+0.07+700.00%50152143.75%
TNA240719P000370002024-07-18 3:45PM EDT37.000.020.010.07+0.01+100.00%21,088181.25%
TNA240719P000375002024-07-18 3:53PM EDT37.500.010.000.010.00-119291125.00%
TNA240719P000380002024-07-19 11:40AM EDT38.000.010.010.030.00-18801142.19%
TNA240719P000385002024-07-19 11:35AM EDT38.500.030.010.02+0.01+50.00%36348125.00%
TNA240719P000390002024-07-19 11:40AM EDT39.000.020.010.02-0.01-50.00%941,249115.63%
TNA240719P000395002024-07-19 11:37AM EDT39.500.020.010.03-0.02-50.00%9458110.94%
TNA240719P000400002024-07-19 11:39AM EDT40.000.020.010.03-0.03-60.00%801,562100.00%
TNA240719P000405002024-07-19 11:31AM EDT40.500.030.020.04-0.02-40.00%370796.88%
TNA240719P000410002024-07-19 11:39AM EDT41.000.040.040.05-0.02-33.33%3481,02992.97%
TNA240719P000415002024-07-19 10:48AM EDT41.500.050.050.08-0.11-68.75%2420189.06%
TNA240719P000420002024-07-19 11:44AM EDT42.000.100.090.11-0.01-9.09%6781,16685.55%
TNA240719P000425002024-07-19 11:45AM EDT42.500.160.140.15-0.04-20.00%1,20545581.25%
TNA240719P000430002024-07-19 11:43AM EDT43.000.280.250.27+0.01+3.70%2,3922,90883.79%
TNA240719P000435002024-07-19 11:45AM EDT43.500.450.450.48+0.08+21.62%60251191.41%
TNA240719P000440002024-07-19 11:45AM EDT44.000.720.700.73+0.22+44.00%6861,69097.66%
TNA240719P000450002024-07-19 11:46AM EDT45.001.401.341.59+0.43+50.59%2,0684,420122.07%
TNA240719P000460002024-07-19 11:20AM EDT46.002.422.132.50+0.82+51.25%4912,258145.12%
TNA240719P000470002024-07-19 11:42AM EDT47.003.353.303.60+1.20+55.81%2882,489196.09%
TNA240719P000480002024-07-19 11:07AM EDT48.003.804.154.50+0.80+26.67%8311,586211.72%
TNA240719P000490002024-07-19 10:43AM EDT49.004.524.056.10+0.18+4.15%108241203.52%
TNA240719P000500002024-07-19 10:57AM EDT50.005.865.856.70+0.86+17.20%531651259.77%
TNA240719P000510002024-07-17 11:05AM EDT51.003.355.408.400.00--11219.14%
TNA240719P000520002024-07-18 1:59PM EDT52.007.346.558.95+0.94+14.69%7787201.56%
TNA240719P000530002024-07-19 11:07AM EDT53.008.787.459.95+0.13+1.50%325175202.34%
TNA240719P000540002024-07-18 11:24AM EDT54.007.008.4011.600.00-10301.95%
TNA240719P000550002024-07-18 11:55AM EDT55.008.6910.2011.950.00-5959337.11%
TNA240719P000560002024-07-18 11:54AM EDT56.009.5510.4013.550.00-7070334.38%
TNA240719P000600002024-07-01 9:45AM EDT60.0023.3014.4017.600.00-30409.38%