TNA - Direxion Daily Small Cap Bull 3X Shares

NYSEArca - NYSEArca Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA200717C000050002020-06-22 6:40PM EDT5.0016.6218.9021.550.00-500.00%
TNA200717C000070002020-06-22 6:40PM EDT7.0013.1217.0019.800.00-310.00%
TNA200717C000080002020-06-22 6:40PM EDT8.0012.8015.9018.600.00-110.00%
TNA200717C000090002020-06-22 6:40PM EDT9.0010.8314.9017.950.00-110.00%
TNA200717C000100002020-06-29 3:33PM EDT10.0016.0215.7017.200.00-533332.81%
TNA200717C000110002020-07-01 9:30AM EDT11.0016.7015.2516.200.00-2061303.91%
TNA200717C000120002020-06-23 12:00PM EDT12.0016.0014.1515.200.00-262277.34%
TNA200717C000130002020-06-03 1:37PM EDT13.0016.7513.3515.100.00-159259.77%
TNA200717C000140002020-07-01 9:35AM EDT14.0014.2012.4513.200.00-139230.86%
TNA200717C000150002020-07-02 3:31PM EDT15.0012.150.000.000.00-300.00%
TNA200717C000160002020-06-25 2:23PM EDT16.009.3310.1011.200.00-2106190.23%
TNA200717C000170002020-07-02 11:03AM EDT17.0010.190.000.000.00-100.00%
TNA200717C000180002020-06-29 9:30AM EDT18.007.158.559.300.00-20324170.31%
TNA200717C000190002020-07-02 10:34AM EDT19.008.900.000.000.00-400.00%
TNA200717C000200002020-07-02 11:10AM EDT20.007.350.000.000.00-9200.00%
TNA200717C000205002020-06-26 3:59PM EDT20.505.106.406.900.00-11105.47%
TNA200717C000210002020-07-02 2:45PM EDT21.006.800.000.000.00-5300.00%
TNA200717C000220002020-07-02 12:09PM EDT22.006.000.000.000.00-300.00%
TNA200717C000225002020-07-02 11:03AM EDT22.505.250.000.000.00-100.00%
TNA200717C000230002020-07-02 3:56PM EDT23.004.530.000.000.00-2600.00%
TNA200717C000235002020-06-29 10:55AM EDT23.504.454.054.400.00--1110.35%
TNA200717C000240002020-07-02 10:26AM EDT24.004.900.000.000.00-1900.00%
TNA200717C000245002020-07-02 1:08PM EDT24.503.900.000.000.00-400.00%
TNA200717C000250002020-07-02 3:47PM EDT25.003.200.000.000.00-5300.00%
TNA200717C000255002020-07-02 2:32PM EDT25.503.120.000.000.00-600.00%
TNA200717C000260002020-07-02 3:17PM EDT26.002.750.000.000.00-1200.00%
TNA200717C000265002020-07-02 3:57PM EDT26.502.240.000.000.00-500.00%
TNA200717C000270002020-07-02 3:56PM EDT27.001.940.000.000.00-17000.03%
TNA200717C000275002020-07-02 3:18PM EDT27.501.900.000.000.00-3703.13%
TNA200717C000280002020-07-02 3:59PM EDT28.001.510.000.000.00-9406.25%
TNA200717C000285002020-07-02 3:58PM EDT28.501.280.000.000.00-6606.25%
TNA200717C000290002020-07-02 3:52PM EDT29.001.130.000.000.00-200012.50%
TNA200717C000295002020-07-02 3:35PM EDT29.501.030.000.000.00-65012.50%
TNA200717C000300002020-07-02 3:59PM EDT30.000.800.000.000.00-7,694012.50%
TNA200717C000305002020-07-02 3:39PM EDT30.500.750.000.000.00-27012.50%
TNA200717C000310002020-07-02 2:35PM EDT31.000.700.000.000.00-147025.00%
TNA200717C000315002020-07-02 2:57PM EDT31.500.540.000.000.00-19025.00%
TNA200717C000320002020-07-02 2:56PM EDT32.000.440.000.000.00-73025.00%
TNA200717C000325002020-07-02 3:54PM EDT32.500.330.000.000.00-56025.00%
TNA200717C000330002020-07-02 12:06PM EDT33.000.350.000.000.00-17025.00%
TNA200717C000335002020-07-02 9:51AM EDT33.500.370.000.000.00-2025.00%
TNA200717C000340002020-07-02 2:12PM EDT34.000.200.000.000.00-29025.00%
TNA200717C000350002020-07-02 3:56PM EDT35.000.110.000.000.00-853025.00%
TNA200717C000360002020-07-02 11:02AM EDT36.000.130.000.000.00-2050.00%
TNA200717C000400002020-07-02 3:20PM EDT40.000.020.000.000.00-205050.00%
TNA200717C000450002020-06-30 10:12AM EDT45.000.030.000.040.00-29,823117.19%
TNA200717C000490002020-06-30 11:49AM EDT49.000.010.010.050.00-41,931140.63%
TNA200717C000500002020-07-01 10:16AM EDT50.000.010.000.010.00-1012,793118.75%
TNA200717C000510002020-06-16 10:51AM EDT51.000.080.000.180.00-100268172.66%
TNA200717C000520002020-06-30 11:49AM EDT52.000.020.000.200.00-71,007179.69%
TNA200717C000530002020-06-22 6:40PM EDT53.000.220.002.130.00-1121302.34%
TNA200717C000540002020-06-19 11:20AM EDT54.000.030.000.080.00-1541165.63%
TNA200717C000550002020-06-16 3:44PM EDT55.000.050.000.010.00-1941,955134.38%
TNA200717C000560002020-06-18 9:54AM EDT56.000.080.000.330.00-1011212.11%
TNA200717C000570002020-06-22 6:40PM EDT57.001.010.000.500.00-316232.81%
TNA200717C000580002020-06-22 6:40PM EDT58.000.070.000.100.00-56184.38%
TNA200717C000590002020-06-15 2:09PM EDT59.000.060.000.200.00-201,964207.03%
TNA200717C000600002020-06-22 6:40PM EDT60.000.050.000.100.00-85130191.41%
TNA200717C000610002020-06-22 6:40PM EDT61.000.060.000.010.00-11282150.00%
TNA200717C000620002020-06-22 6:40PM EDT62.000.170.000.100.00-15197.66%
TNA200717C000630002020-06-22 6:40PM EDT63.000.010.010.100.00-30203.13%
TNA200717C000640002020-06-22 6:40PM EDT64.002.301.540.220.00-14337.30%
TNA200717C000650002020-06-22 9:30AM EDT65.000.050.000.060.00-1623193.75%
TNA200717C000660002020-06-22 6:40PM EDT66.0013.3512.700.220.00-11683.01%
TNA200717C000670002020-06-22 6:40PM EDT67.000.040.000.220.00-5239236.72%
TNA200717C000680002020-06-22 6:40PM EDT68.002.650.000.220.00-28239.84%
TNA200717C000690002020-06-22 6:40PM EDT69.002.600.000.220.00-11242.58%
TNA200717C000700002020-06-22 6:40PM EDT70.000.030.000.100.00-188221.09%
TNA200717C000710002020-06-10 12:44PM EDT71.000.010.000.080.00-510217.19%
TNA200717C000720002020-06-30 3:20PM EDT72.000.040.000.300.00-455263.28%
TNA200717C000730002020-06-17 9:30AM EDT73.000.020.000.200.00-823250.78%
TNA200717C000740002020-06-22 6:40PM EDT74.000.050.000.050.00-315214.06%
TNA200717C000750002020-06-22 6:40PM EDT75.000.020.000.050.00-1138215.63%
TNA200717C000760002020-06-22 6:40PM EDT76.000.730.000.100.00-245236.72%
TNA200717C000770002020-06-15 2:06PM EDT77.000.040.000.350.00-229283.59%
TNA200717C000800002020-06-22 6:40PM EDT80.000.010.000.750.00-293330.86%
TNA200717C000850002020-06-22 6:40PM EDT85.000.010.000.100.00-1121257.81%
TNA200717C000900002020-06-15 12:57PM EDT90.000.050.000.100.00-155267.97%
TNA200717C000950002020-06-22 6:40PM EDT95.000.020.000.100.00-131278.13%
TNA200717C001000002020-06-22 6:40PM EDT100.001.730.000.500.00-8198355.47%
TNA200717C001050002020-06-22 6:40PM EDT105.000.180.000.250.00-1626330.47%
Ventaspara17 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA200717P000030002020-06-22 6:40PM EDT3.000.050.001.630.00-10121,064.06%
TNA200717P000040002020-06-22 6:40PM EDT4.000.030.010.490.00-11533656.25%
TNA200717P000050002020-06-22 6:40PM EDT5.000.070.020.160.00-200476.56%
TNA200717P000060002020-06-22 12:04PM EDT6.000.050.000.200.00-94133432.81%
TNA200717P000070002020-06-22 6:40PM EDT7.000.110.000.180.00-150382.81%
TNA200717P000080002020-07-01 9:30AM EDT8.000.030.000.050.00-1166287.50%
TNA200717P000090002020-06-29 11:16AM EDT9.000.050.000.060.00-1726268.75%
TNA200717P000100002020-07-02 3:56PM EDT10.000.040.000.000.00-23050.00%
TNA200717P000110002020-07-02 10:12AM EDT11.000.010.000.000.00-10050.00%
TNA200717P000120002020-07-02 2:54PM EDT12.000.030.000.000.00-82050.00%
TNA200717P000130002020-07-02 1:24PM EDT13.000.040.000.000.00-13050.00%
TNA200717P000140002020-07-02 3:14PM EDT14.000.040.000.000.00-13050.00%
TNA200717P000150002020-07-02 3:26PM EDT15.000.060.000.000.00-60050.00%
TNA200717P000160002020-07-02 10:13AM EDT16.000.070.000.000.00-21050.00%
TNA200717P000170002020-06-30 12:27PM EDT17.000.190.050.120.00-11376143.75%
TNA200717P000180002020-07-02 3:14PM EDT18.000.150.000.000.00-59050.00%
TNA200717P000190002020-07-02 1:40PM EDT19.000.200.000.000.00-22050.00%
TNA200717P000200002020-07-02 3:59PM EDT20.000.310.000.000.00-164050.00%
TNA200717P000205002020-07-02 2:03PM EDT20.500.320.000.000.00-5050.00%
TNA200717P000210002020-07-02 3:58PM EDT21.000.400.000.000.00-44025.00%
TNA200717P000215002020-07-02 12:56PM EDT21.500.460.000.000.00-32025.00%
TNA200717P000220002020-07-02 3:58PM EDT22.000.580.000.000.00-240025.00%
TNA200717P000225002020-07-02 3:59PM EDT22.500.650.000.000.00-229025.00%
TNA200717P000230002020-07-02 3:58PM EDT23.000.770.000.000.00-150025.00%
TNA200717P000235002020-07-02 3:48PM EDT23.500.870.000.000.00-44025.00%
TNA200717P000240002020-07-02 3:58PM EDT24.001.040.000.000.00-126012.50%
TNA200717P000245002020-07-02 3:58PM EDT24.501.160.000.000.00-22012.50%
TNA200717P000250002020-07-02 3:59PM EDT25.001.330.000.000.00-201012.50%
TNA200717P000255002020-07-02 2:40PM EDT25.501.300.000.000.00-506.25%
TNA200717P000260002020-07-02 3:47PM EDT26.001.670.000.000.00-3606.25%
TNA200717P000265002020-07-02 3:54PM EDT26.501.970.000.000.00-1003.13%
TNA200717P000270002020-07-02 3:43PM EDT27.002.060.000.000.00-17300.05%
TNA200717P000275002020-07-02 2:40PM EDT27.502.070.000.000.00-200.00%
TNA200717P000280002020-07-02 3:59PM EDT28.002.650.000.000.00-3600.00%
TNA200717P000285002020-07-02 3:57PM EDT28.502.920.000.000.00-2900.00%
TNA200717P000290002020-07-02 10:28AM EDT29.002.750.000.000.00-400.00%
TNA200717P000295002020-07-02 10:48AM EDT29.503.200.000.000.00-900.00%
TNA200717P000300002020-07-02 3:36PM EDT30.003.750.000.000.00-3100.00%
TNA200717P000305002020-06-29 10:55AM EDT30.505.504.104.450.00-6999.90%
TNA200717P000310002020-06-30 11:34AM EDT31.004.854.504.900.00-310101.76%
TNA200717P000315002020-07-02 10:19AM EDT31.504.050.000.000.00-500.00%
TNA200717P000320002020-06-29 3:11PM EDT32.006.855.305.700.00--5100.10%
TNA200717P000330002020-06-30 11:34AM EDT33.006.406.206.650.00-533104.98%
TNA200717P000335002020-06-30 12:32PM EDT33.506.756.707.050.00--8105.66%
TNA200717P000350002020-07-02 10:11AM EDT35.006.770.000.000.00-100.00%
TNA200717P000400002020-07-02 1:22PM EDT40.0012.800.000.000.00-300.00%
TNA200717P000450002020-06-24 11:10AM EDT45.0020.0017.4518.500.00-4245205.47%
TNA200717P000490002020-06-22 6:40PM EDT49.0021.5021.1023.100.00-10166.80%
TNA200717P000500002020-06-16 10:53AM EDT50.0022.0022.6023.400.00-732350.00%
TNA200717P000510002020-06-22 6:40PM EDT51.0032.0022.9025.200.00-6410158.59%
TNA200717P000520002020-06-22 6:40PM EDT52.0026.5024.5026.300.00-10232.42%
TNA200717P000530002020-06-26 1:21PM EDT53.0028.8325.3526.500.00-312249.22%
TNA200717P000540002020-06-30 10:58AM EDT54.0027.7426.5027.400.00-1240241.80%
TNA200717P000550002020-06-17 10:34AM EDT55.0027.8527.4528.450.00-5146252.73%
TNA200717P000560002020-06-22 6:40PM EDT56.0029.5028.1530.400.00-50232.81%
TNA200717P000570002020-06-22 6:40PM EDT57.0033.6428.7032.850.00-10296.88%
TNA200717P000580002020-06-26 1:21PM EDT58.0033.8530.4531.450.00-336266.02%
TNA200717P000590002020-06-22 6:40PM EDT59.0032.4030.7533.550.00-20220.31%
TNA200717P000600002020-07-01 9:56AM EDT60.0032.3532.3533.500.00-256280.66%
TNA200717P000610002020-06-22 6:40PM EDT61.0034.3533.7035.200.00-350278.52%
TNA200717P000620002020-06-22 6:40PM EDT62.0035.2033.8036.400.00-40217.19%
TNA200717P000630002020-06-22 6:40PM EDT63.0036.5034.7038.850.00-290323.05%
TNA200717P000640002020-06-22 6:40PM EDT64.0040.6535.7539.950.00-20334.47%
TNA200717P000650002020-06-24 3:10PM EDT65.0040.9536.1039.600.00-240400.59%
TNA200717P000660002020-06-22 6:40PM EDT66.0039.4037.5541.850.00-20327.15%
TNA200717P000670002020-06-22 6:40PM EDT67.0041.1538.7542.850.00-160341.21%
TNA200717P000680002020-06-22 6:40PM EDT68.0044.6039.6544.000.00-40347.46%
TNA200717P000690002020-06-30 10:58AM EDT69.0042.1040.1043.600.00-33416.80%
TNA200717P000700002020-06-22 6:40PM EDT70.0046.0541.8545.950.00-40362.11%
TNA200717P000710002020-06-15 10:02AM EDT71.0047.7642.1045.700.00-24431.84%
TNA200717P000720002020-06-22 6:40PM EDT72.0048.5543.6547.850.00-20354.10%
TNA200717P000730002020-06-23 10:40AM EDT73.0044.9044.0047.500.00-113424.22%
TNA200717P000740002020-06-22 6:40PM EDT74.0048.4545.7549.800.00-120363.48%
TNA200717P000750002020-06-22 6:40PM EDT75.0049.3546.5050.800.00-20352.93%
TNA200717P000760002020-06-22 6:40PM EDT76.0056.6547.6051.950.00-27369.92%
TNA200717P000770002020-06-22 6:40PM EDT77.0049.2548.5052.850.00-10362.11%
TNA200717P000800002020-06-22 6:40PM EDT80.0056.3051.4555.700.00-40359.18%
TNA200717P000850002020-06-22 6:40PM EDT85.0061.8056.8060.800.00-40399.61%
TNA200717P000900002020-06-22 6:40PM EDT90.0066.5061.3065.850.00-60386.33%
TNA200717P000950002020-06-22 6:40PM EDT95.0071.2066.3570.800.00-50398.44%
TNA200717P001000002020-06-22 6:40PM EDT100.0076.1571.3075.800.00-60406.45%
TNA200717P001050002020-06-22 6:40PM EDT105.0079.4076.4580.900.00-50433.59%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines