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
93,37+0,70 (+0,76%)
Al cierre: 4:00PM EDT
93,82 +0,45 (+0,48%)
Después del cierre: 04:36PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara22 de octubre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA211022C000450002021-10-13 10:01AM EDT45.0040.0047.3548.900.00--4586.72%
TNA211022C000500002021-10-21 10:02AM EDT50.0043.8042.3043.90+2.86+6.99%38512.11%
TNA211022C000550002021-10-21 9:39AM EDT55.0038.0038.0038.80+6.78+21.72%11285.94%
TNA211022C000600002021-10-21 2:25PM EDT60.0032.7032.5033.80+1.92+6.24%14365.23%
TNA211022C000650002021-10-15 9:59AM EDT65.0028.3527.9028.850.00-11168.75%
TNA211022C000700002021-10-20 2:54PM EDT70.0022.5222.9023.500.00-3496203.52%
TNA211022C000730002021-10-06 2:38PM EDT73.0012.5220.0020.500.00-22177.73%
TNA211022C000750002021-10-21 9:30AM EDT75.0017.6117.9518.50+0.49+2.86%535161.33%
TNA211022C000770002021-10-11 9:46AM EDT77.0010.8015.8516.750.00-814180.86%
TNA211022C000775002021-10-13 11:24AM EDT77.509.8515.4016.000.00-712140.63%
TNA211022C000780002021-10-14 12:28PM EDT78.0013.1014.9015.600.00-154152.93%
TNA211022C000785002021-10-12 2:55PM EDT78.509.3014.5015.100.00--1148.44%
TNA211022C000790002021-10-15 11:23AM EDT79.0013.9713.9014.500.00-17128.52%
TNA211022C000795002021-10-19 12:53PM EDT79.5012.3613.3514.000.00-22124.61%
TNA211022C000800002021-10-21 2:32PM EDT80.0012.5013.1013.50+0.15+1.21%2776120.31%
TNA211022C000805002021-10-15 3:48PM EDT80.5010.6912.6013.200.00-5491.41%
TNA211022C000810002021-10-21 1:54PM EDT81.0011.2312.1012.75-0.60-5.07%34596.88%
TNA211022C000815002021-10-19 12:57PM EDT81.5010.5011.5012.150.00-426127.93%
TNA211022C000820002021-10-21 1:17PM EDT82.0010.9811.0011.65-0.02-0.18%1094123.44%
TNA211022C000825002021-10-18 11:28AM EDT82.507.5010.6511.400.00-1016104.10%
TNA211022C000830002021-10-21 1:54PM EDT83.009.1810.0510.50-0.97-9.56%155796.48%
TNA211022C000835002021-10-20 11:06AM EDT83.509.059.6010.100.00-118104.88%
TNA211022C000840002021-10-21 2:39PM EDT84.008.359.009.60-0.48-5.44%1148100.39%
TNA211022C000845002021-10-19 3:55PM EDT84.506.558.459.050.00-201290.63%
TNA211022C000850002021-10-21 3:37PM EDT85.008.308.108.50+0.80+10.67%10522380.47%
TNA211022C000855002021-10-20 3:12PM EDT85.507.117.508.050.00-15382.23%
TNA211022C000860002021-10-21 3:50PM EDT86.007.077.107.55+0.62+9.61%3729277.93%
TNA211022C000865002021-10-21 1:11PM EDT86.506.556.557.05+1.85+39.36%328473.83%
TNA211022C000870002021-10-21 3:59PM EDT87.006.246.106.50+0.77+14.08%13436964.26%
TNA211022C000875002021-10-21 1:52PM EDT87.504.925.606.15-0.44-8.21%113673.54%
TNA211022C000880002021-10-21 3:49PM EDT88.005.145.305.55+0.29+5.98%9737160.84%
TNA211022C000885002021-10-21 10:10AM EDT88.505.704.605.05+1.53+36.69%314956.45%
TNA211022C000890002021-10-21 3:37PM EDT89.004.304.104.55+0.40+10.26%1224052.05%
TNA211022C000895002021-10-21 2:32PM EDT89.503.103.754.10-0.95-23.46%179651.17%
TNA211022C000900002021-10-21 3:51PM EDT90.003.453.353.60+0.58+20.21%4191,88246.48%
TNA211022C000905002021-10-21 2:15PM EDT90.502.812.593.15+0.08+2.93%3542144.63%
TNA211022C000910002021-10-21 3:59PM EDT91.002.602.482.67+0.40+18.18%2531,81340.53%
TNA211022C000915002021-10-21 3:20PM EDT91.502.091.732.23+0.01+0.48%20543237.99%
TNA211022C000920002021-10-21 3:54PM EDT92.001.521.561.83+0.07+4.83%3441,89636.52%
TNA211022C000925002021-10-21 3:44PM EDT92.501.151.071.42-0.15-11.54%38038933.50%
TNA211022C000930002021-10-21 3:59PM EDT93.000.940.821.10-0.01-1.05%1,2361,97032.81%
TNA211022C000935002021-10-21 3:59PM EDT93.500.760.660.81-0.10-11.63%96663631.64%
TNA211022C000940002021-10-21 3:54PM EDT94.000.390.450.57-0.22-36.07%1,4062,14330.66%
TNA211022C000945002021-10-21 3:48PM EDT94.500.300.260.39-0.15-33.33%55632130.18%
TNA211022C000950002021-10-21 3:51PM EDT95.000.190.160.27-0.13-40.62%1,3632,14730.47%
TNA211022C000955002021-10-21 3:53PM EDT95.500.110.100.18-0.14-56.00%17929330.66%
TNA211022C000960002021-10-21 3:57PM EDT96.000.090.080.12-0.12-57.14%2591,81531.06%
TNA211022C000965002021-10-21 1:48PM EDT96.500.070.040.06-0.08-53.33%5614629.49%
TNA211022C000970002021-10-21 3:48PM EDT97.000.040.020.06-0.08-66.67%7582033.20%
TNA211022C000975002021-10-21 3:27PM EDT97.500.020.010.04-0.11-84.62%5119833.59%
TNA211022C000980002021-10-21 3:05PM EDT98.000.010.000.03-0.10-90.91%4241235.16%
TNA211022C000985002021-10-21 1:22PM EDT98.500.020.000.03-0.04-66.67%249837.89%
TNA211022C000990002021-10-21 10:49AM EDT99.000.060.000.03-0.02-25.00%10317341.02%
TNA211022C001000002021-10-21 3:38PM EDT100.000.020.000.02-0.03-60.00%13985943.75%
TNA211022C001050002021-10-21 10:18AM EDT105.000.010.000.02-0.01-50.00%1150764.06%
TNA211022C001100002021-10-20 2:22PM EDT110.000.010.000.020.00-245585.94%
TNA211022C001150002021-10-20 9:39AM EDT115.000.020.000.020.00-429106.25%
TNA211022C001200002021-10-07 2:34PM EDT120.000.110.000.030.00-13131.25%
TNA211022C001250002021-10-18 2:29AM EDT125.000.02-0.030.00--10160.94%
Ventaspara22 de octubre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA211022P000450002021-10-15 1:16PM EDT45.000.010.000.020.00-37128343.75%
TNA211022P000500002021-10-19 12:54PM EDT50.000.020.000.020.00-4117296.88%
TNA211022P000550002021-10-20 3:48PM EDT55.000.010.000.020.00-1445256.25%
TNA211022P000600002021-10-21 3:20PM EDT60.000.010.000.010.00-1091,528200.00%
TNA211022P000650002021-10-21 10:26AM EDT65.000.020.000.01+0.01+100.00%10610168.75%
TNA211022P000700002021-10-21 3:41PM EDT70.000.010.000.020.00-761,510146.88%
TNA211022P000710002021-10-21 3:44PM EDT71.000.010.000.02-0.04-80.00%8110137.50%
TNA211022P000720002021-10-21 1:54PM EDT72.000.010.000.02-0.01-50.00%3209131.25%
TNA211022P000730002021-10-21 2:46PM EDT73.000.010.000.02-0.06-85.71%1112125.00%
TNA211022P000740002021-10-21 12:40PM EDT74.000.020.010.020.00-281,351125.00%
TNA211022P000750002021-10-21 1:07PM EDT75.000.020.000.02-0.01-33.33%402,362112.50%
TNA211022P000760002021-10-21 11:47AM EDT76.000.020.010.02-0.02-50.00%211,116112.50%
TNA211022P000770002021-10-21 2:02PM EDT77.000.020.010.02-0.02-50.00%991,558106.25%
TNA211022P000775002021-10-21 10:53AM EDT77.500.020.000.02-0.04-66.67%519098.44%
TNA211022P000780002021-10-21 1:54PM EDT78.000.020.010.03-0.01-33.33%9931,257103.13%
TNA211022P000785002021-10-21 3:17PM EDT78.500.020.010.02-0.02-50.00%621796.88%
TNA211022P000790002021-10-21 3:05PM EDT79.000.010.010.02-0.04-80.00%1433493.75%
TNA211022P000795002021-10-21 10:39AM EDT79.500.020.000.02-0.10-83.33%112685.94%
TNA211022P000800002021-10-21 3:01PM EDT80.000.020.010.02-0.04-66.67%1481,25987.50%
TNA211022P000805002021-10-21 2:28PM EDT80.500.020.000.03-0.03-60.00%134584.38%
TNA211022P000810002021-10-21 2:06PM EDT81.000.020.000.03-0.04-66.67%1834781.25%
TNA211022P000815002021-10-21 3:34PM EDT81.500.010.010.02-0.05-83.33%818578.13%
TNA211022P000820002021-10-21 3:52PM EDT82.000.020.010.02-0.05-71.43%1591,22975.00%
TNA211022P000825002021-10-21 3:40PM EDT82.500.030.010.02-0.04-57.14%3818171.88%
TNA211022P000830002021-10-21 3:34PM EDT83.000.020.000.02-0.07-77.78%1,1801,55265.63%
TNA211022P000835002021-10-20 3:10PM EDT83.500.090.010.030.00-814467.97%
TNA211022P000840002021-10-21 3:58PM EDT84.000.020.020.03-0.07-77.78%4911,11666.41%
TNA211022P000845002021-10-21 11:29AM EDT84.500.060.000.03-0.05-45.45%719259.38%
TNA211022P000850002021-10-21 3:56PM EDT85.000.040.020.03-0.07-63.64%1,2182,87060.16%
TNA211022P000855002021-10-21 3:02PM EDT85.500.050.010.04-0.07-58.33%12239557.03%
TNA211022P000860002021-10-21 3:35PM EDT86.000.040.020.05-0.13-76.47%1371,05956.64%
TNA211022P000865002021-10-21 3:49PM EDT86.500.050.020.05-0.10-66.67%5123153.13%
TNA211022P000870002021-10-21 3:59PM EDT87.000.040.040.06-0.16-80.00%3791,29253.13%
TNA211022P000875002021-10-21 2:17PM EDT87.500.080.050.07-0.16-66.67%26946451.17%
TNA211022P000880002021-10-21 3:48PM EDT88.000.080.050.07-0.18-69.23%2431,83248.83%
TNA211022P000885002021-10-21 3:52PM EDT88.500.070.040.08-0.19-73.08%12531646.48%
TNA211022P000890002021-10-21 3:55PM EDT89.000.090.070.10-0.28-75.68%2741,47944.73%
TNA211022P000895002021-10-21 3:51PM EDT89.500.120.070.12-0.35-74.47%4312542.58%
TNA211022P000900002021-10-21 3:59PM EDT90.000.110.090.16-0.43-79.63%60372641.60%
TNA211022P000905002021-10-21 3:48PM EDT90.500.180.120.18-0.52-74.29%7829638.38%
TNA211022P000910002021-10-21 3:36PM EDT91.000.210.170.28-0.56-72.73%61847139.45%
TNA211022P000915002021-10-21 3:59PM EDT91.500.260.230.30-0.66-71.74%655135.16%
TNA211022P000920002021-10-21 3:59PM EDT92.000.360.320.39-0.79-68.70%35329733.50%
TNA211022P000925002021-10-21 3:59PM EDT92.500.450.440.52-0.91-66.91%14421732.32%
TNA211022P000930002021-10-21 3:58PM EDT93.000.750.590.85-0.85-53.12%18427337.21%
TNA211022P000935002021-10-21 3:59PM EDT93.500.860.821.16-0.94-52.22%3268839.65%
TNA211022P000940002021-10-21 3:57PM EDT94.001.191.091.52-1.11-48.26%18211942.58%
TNA211022P000945002021-10-21 2:46PM EDT94.502.441.401.88+0.25+11.42%832944.43%
TNA211022P000950002021-10-21 3:57PM EDT95.002.191.752.50-0.81-27.00%9925155.76%
TNA211022P000955002021-10-21 10:56AM EDT95.502.282.182.73-0.82-26.45%81350.88%
TNA211022P000960002021-10-21 3:54PM EDT96.003.112.603.20-1.09-25.95%857055.08%
TNA211022P000965002021-10-15 11:11AM EDT96.504.752.933.550.00-8653.22%
TNA211022P000970002021-10-21 1:22PM EDT97.004.073.554.00+0.07+1.75%115455.37%
TNA211022P000975002021-10-15 9:33AM EDT97.505.003.904.400.00-4553.91%
TNA211022P000980002021-10-21 11:38AM EDT98.006.154.405.00-2.05-25.00%801164.45%
TNA211022P000985002021-10-21 3:36PM EDT98.505.195.005.40-0.76-12.77%422562.31%
TNA211022P000990002021-10-18 2:29AM EDT99.008.675.406.050.00--150.98%
TNA211022P001000002021-10-21 3:41PM EDT100.006.896.506.85-0.51-6.89%126850.00%
TNA211022P001050002021-10-15 2:30PM EDT105.0012.8511.5011.950.00-91088.67%
TNA211022P001150002021-10-18 2:29AM EDT115.0024.1521.5022.050.00--5151.95%