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
93,31+0,64 (+0,69%)
Al cierre: 4:00PM EDT
93,72 +0,41 (+0,44%)
Después del cierre: 04:18PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA220121C000010002021-08-25 5:26PM EDT1.0044.2785.9589.400.00-200.00%
TNA220121C000020002021-08-25 5:26PM EDT2.0096.0083.8588.500.00-100.00%
TNA220121C000030002021-08-30 1:42PM EDT3.0088.1582.3585.800.00-100.00%
TNA220121C000040002021-08-25 5:26PM EDT4.0043.5281.7586.500.00-200.00%
TNA220121C000050002021-10-07 12:55PM EDT5.0084.1087.6588.600.00-118304.69%
TNA220121C000060002021-08-25 5:26PM EDT6.0090.1479.7584.500.00-400.00%
TNA220121C000070002021-08-25 5:26PM EDT7.0028.3780.0083.250.00-210.00%
TNA220121C000080002021-08-25 5:26PM EDT8.0070.0077.8582.500.00-100.00%
TNA220121C000090002021-08-25 5:26PM EDT9.0024.0776.8581.500.00-3020.00%
TNA220121C000100002021-08-25 5:26PM EDT10.0076.8077.6079.200.00-2220.00%
TNA220121C000110002021-08-25 5:26PM EDT11.0077.0074.7579.500.00-140.00%
TNA220121C000120002021-08-25 5:26PM EDT12.0086.4573.7578.500.00-1000.00%
TNA220121C000130002021-08-25 5:26PM EDT13.0077.3273.7077.200.00-1050.00%
TNA220121C000140002021-08-25 5:26PM EDT14.0068.0073.5575.300.00-10520.00%
TNA220121C000150002021-09-21 10:13AM EDT15.0065.5077.6578.750.00-2033197.07%
TNA220121C000160002021-10-19 11:58AM EDT16.0075.0576.9077.700.00-230185.94%
TNA220121C000170002021-08-25 5:26PM EDT17.0075.4570.6572.300.00-5230.00%
TNA220121C000180002021-08-23 2:38PM EDT18.0066.0169.9571.300.00-1350.00%
TNA220121C000190002021-08-25 5:26PM EDT19.0077.5068.7570.250.00-8220.00%
TNA220121C000200002021-09-30 10:21AM EDT20.0072.0072.6073.750.00-1828166.02%
TNA220121C000210002021-09-30 10:21AM EDT21.0064.6071.7073.050.00-20233121.48%
TNA220121C000220002021-09-30 10:20AM EDT22.0063.8070.7571.650.00-20433149.22%
TNA220121C000230002021-10-14 3:31PM EDT23.0067.4069.9070.750.00-135496.88%
TNA220121C000240002021-09-29 3:16PM EDT24.0062.4568.8069.750.00-60195146.88%
TNA220121C000250002021-10-21 9:56AM EDT25.0068.5067.8068.70+0.90+1.33%13,254139.65%
TNA220121C000300002021-10-19 1:35PM EDT30.0061.6363.1564.200.00-541,008119.92%
TNA220121C000350002021-09-28 10:10AM EDT35.0053.1058.2558.900.00-11,01299.12%
TNA220121C000400002021-10-21 10:11AM EDT40.0054.1853.4053.95+1.48+2.81%222,33691.60%
TNA220121C000450002021-09-23 1:07PM EDT45.0045.7548.5549.350.00-125089.31%
TNA220121C000470002021-08-25 5:26PM EDT47.0051.0041.9544.100.00-1740.00%
TNA220121C000480002021-10-07 1:01PM EDT48.0042.8045.6546.650.00-32887.45%
TNA220121C000490002021-09-24 11:54AM EDT49.0042.2544.9045.800.00-13689.50%
TNA220121C000500002021-10-18 9:54AM EDT50.0040.5044.0044.800.00-15,50088.13%
TNA220121C000510002021-08-25 5:26PM EDT51.0041.6538.9540.300.00-1790.00%
TNA220121C000520002021-09-13 1:34PM EDT52.0037.9036.1537.150.00-170.00%
TNA220121C000530002021-08-25 5:26PM EDT53.0035.1037.4038.200.00-10150.00%
TNA220121C000540002021-08-25 5:26PM EDT54.0036.9736.3037.300.00-2200.00%
TNA220121C000550002021-10-21 10:11AM EDT55.0040.1739.2539.90+3.42+9.31%2254279.83%
TNA220121C000560002021-08-25 5:26PM EDT56.0036.8734.9035.600.00-1350.00%
TNA220121C000570002021-10-11 10:28AM EDT57.0032.9937.4038.300.00-21679.66%
TNA220121C000580002021-09-20 2:15PM EDT58.0026.4936.6537.600.00-519381.25%
TNA220121C000590002021-10-14 3:41PM EDT59.0033.2535.7036.500.00-83478.66%
TNA220121C000600002021-10-20 1:09PM EDT60.0035.7735.0035.45+1.37+3.98%16,02078.03%
TNA220121C000610002021-10-08 1:38PM EDT61.0028.5734.0534.550.00-42276.71%
TNA220121C000620002021-10-07 10:39AM EDT62.0030.1033.1033.650.00-14075.37%
TNA220121C000630002021-08-25 5:26PM EDT63.0030.4929.1530.000.00-270.00%
TNA220121C000640002021-08-25 5:26PM EDT64.0042.6628.2529.150.00-2180.00%
TNA220121C000650002021-10-21 12:18PM EDT65.0030.1030.5531.20-0.94-3.03%241474.17%
TNA220121C000660002021-09-21 9:31AM EDT66.0022.7529.6530.300.00-1014072.93%
TNA220121C000670002021-08-25 5:26PM EDT67.0024.2525.8026.800.00-31143.34%
TNA220121C000680002021-10-14 3:41PM EDT68.0025.7528.1028.550.00-54771.78%
TNA220121C000690002021-10-14 10:34AM EDT69.0025.4227.2527.850.00-1671.56%
TNA220121C000700002021-10-19 11:49AM EDT70.0025.3026.4026.900.00-2087270.15%
TNA220121C000710002021-10-20 1:20PM EDT71.0025.0525.6526.100.00-13169.78%
TNA220121C000720002021-09-27 1:36PM EDT72.0025.7024.8525.300.00-13269.13%
TNA220121C000730002021-10-18 9:41AM EDT73.0020.8823.9524.500.00-1468.02%
TNA220121C000740002021-09-21 9:31AM EDT74.0017.7023.1523.650.00-108467.05%
TNA220121C000750002021-10-20 1:20PM EDT75.0021.8522.4522.900.00-171166.80%
TNA220121C000760002021-10-14 3:44PM EDT76.0019.9021.7522.150.00-63066.46%
TNA220121C000770002021-09-28 3:02PM EDT77.0019.0521.0521.450.00-103566.20%
TNA220121C000780002021-10-20 12:11PM EDT78.0020.3920.3020.650.00-110365.36%
TNA220121C000790002021-10-20 3:28PM EDT79.0019.0519.4019.900.00-55364.12%
TNA220121C000800002021-10-21 3:35PM EDT80.0018.9818.7519.20+0.44+2.37%81,47863.83%
TNA220121C000810002021-10-19 1:13PM EDT81.0017.0818.1518.500.00-21663.62%
TNA220121C000820002021-10-20 11:41AM EDT82.0017.0017.3517.900.00-251863.01%
TNA220121C000830002021-10-21 12:47PM EDT83.0016.5016.6517.05+1.90+13.01%37661.88%
TNA220121C000840002021-10-20 3:15PM EDT84.0015.5016.0516.400.00-211561.61%
TNA220121C000850002021-10-21 3:13PM EDT85.0015.4515.2515.75+0.25+1.64%1470160.66%
TNA220121C000860002021-10-21 11:49AM EDT86.0014.2014.7515.10-0.70-4.70%19860.54%
TNA220121C000870002021-10-21 9:46AM EDT87.0014.0214.1014.45-0.33-2.30%15059.89%
TNA220121C000880002021-10-21 3:03PM EDT88.0013.4013.6013.85+0.10+0.75%129559.75%
TNA220121C000890002021-10-13 12:34PM EDT89.009.6412.9513.200.00-10014958.96%
TNA220121C000900002021-10-21 2:03PM EDT90.0011.9012.3512.65+0.10+0.85%71,48258.53%
TNA220121C000910002021-10-21 3:33PM EDT91.0011.9411.8012.05+0.98+8.94%322558.03%
TNA220121C000920002021-10-21 3:30PM EDT92.0011.4011.2011.50+0.60+5.56%88257.45%
TNA220121C000930002021-10-21 2:55PM EDT93.0010.5510.7010.95+0.20+1.93%48357.07%
TNA220121C000940002021-10-19 2:46PM EDT94.008.8010.2010.550.00-71957.01%
TNA220121C000950002021-10-21 3:36PM EDT95.009.839.7010.00+0.52+5.59%2031,78456.48%
TNA220121C000960002021-10-21 3:45PM EDT96.009.259.159.40-0.28-2.94%782755.61%
TNA220121C000970002021-10-05 2:38PM EDT97.007.218.709.000.00-71555.46%
TNA220121C000980002021-10-15 3:48PM EDT98.007.858.208.550.00-59554.97%
TNA220121C000990002021-10-21 3:58PM EDT99.007.947.708.05+0.34+4.47%1517854.27%
TNA220121C001000002021-10-21 2:37PM EDT100.007.007.307.60-0.25-3.45%172,59253.91%
TNA220121C001010002021-10-19 3:02PM EDT101.006.156.857.200.00-13753.46%
TNA220121C001020002021-10-21 12:24PM EDT102.006.356.556.90-0.45-6.62%351753.60%
TNA220121C001030002021-10-21 1:10PM EDT103.006.106.256.45+0.60+10.91%216353.27%
TNA220121C001040002021-10-21 11:34AM EDT104.005.605.856.10-0.25-4.27%122352.87%
TNA220121C001050002021-10-21 10:43AM EDT105.006.005.405.75+0.45+8.11%2081652.25%
TNA220121C001100002021-10-21 3:36PM EDT110.004.153.954.25+0.28+7.24%221,65450.95%
TNA220121C001150002021-10-21 10:39AM EDT115.003.322.903.10+0.49+17.31%21,12450.16%
TNA220121C001200002021-10-21 10:50AM EDT120.002.352.112.28+0.26+12.44%2551,00550.40%
TNA220121C001250002021-10-21 10:35AM EDT125.001.801.551.70+0.09+5.26%525450.40%
TNA220121C001300002021-10-21 3:19PM EDT130.001.211.151.28+0.11+10.00%762950.61%
TNA220121C001350002021-10-21 3:19PM EDT135.000.930.870.99+0.07+8.14%17350.42%
TNA220121C001400002021-10-21 3:57PM EDT140.000.690.680.77+0.11+18.97%2133951.07%
TNA220121C001450002021-10-21 3:23PM EDT145.000.520.510.61-0.21-28.77%239151.59%
TNA220121C001500002021-10-21 10:13AM EDT150.000.480.390.53+0.08+20.00%559952.61%
TNA220121C001550002021-10-01 3:44PM EDT155.000.420.080.770.00-235154.64%
TNA220121C001600002021-10-20 11:09AM EDT160.000.320.100.600.00-874555.47%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA220121P000010002021-08-25 5:26PM EDT1.000.040.000.020.00-70123325.00%
TNA220121P000020002021-08-25 5:26PM EDT2.000.050.000.100.00-114320.31%
TNA220121P000040002021-08-25 5:26PM EDT4.000.400.000.400.00--1311.33%
TNA220121P000050002021-10-12 10:10AM EDT5.000.040.001.010.00-1785339.45%
TNA220121P000060002021-08-25 5:26PM EDT6.001.560.000.400.00-26266.02%
TNA220121P000070002021-08-25 5:26PM EDT7.000.100.000.510.00-666259.38%
TNA220121P000080002021-08-25 5:26PM EDT8.000.100.000.530.00-1563246.48%
TNA220121P000090002021-08-25 5:26PM EDT9.000.300.010.470.00-3123229.88%
TNA220121P000100002021-10-05 9:30AM EDT10.000.080.010.270.00-221,544201.95%
TNA220121P000110002021-08-25 5:26PM EDT11.000.600.000.540.00-15213.09%
TNA220121P000120002021-08-25 5:26PM EDT12.000.390.000.550.00-530204.69%
TNA220121P000130002021-08-25 5:26PM EDT13.001.170.000.580.00-236198.05%
TNA220121P000140002021-08-30 12:11PM EDT14.001.230.000.590.00-129191.02%
TNA220121P000150002021-10-15 10:21AM EDT15.000.110.050.250.00-1193166.02%
TNA220121P000160002021-08-25 5:26PM EDT16.000.470.000.600.00-4616177.93%
TNA220121P000170002021-09-27 11:43AM EDT17.000.340.051.150.00-370194.53%
TNA220121P000180002021-09-14 12:08PM EDT18.000.400.000.560.00-119120164.26%
TNA220121P000190002021-09-27 11:56AM EDT19.000.350.001.220.00-7538182.42%
TNA220121P000200002021-10-14 10:33AM EDT20.000.200.021.100.00-15612173.63%
TNA220121P000210002021-09-14 12:09PM EDT21.000.510.000.580.00-149154149.80%
TNA220121P000220002021-10-14 1:01PM EDT22.000.290.001.190.00-324165.04%
TNA220121P000230002021-09-17 11:29AM EDT23.000.370.000.630.00-115142.97%
TNA220121P000240002021-09-17 11:29AM EDT24.000.460.010.580.00-217137.21%
TNA220121P000250002021-10-20 3:15PM EDT25.000.240.110.380.00-3696,219129.30%
TNA220121P000300002021-10-20 3:55PM EDT30.000.350.260.470.00-5446119.92%
TNA220121P000350002021-10-21 1:39PM EDT35.000.470.340.62-0.09-16.07%11,194110.06%
TNA220121P000400002021-10-21 3:58PM EDT40.000.750.660.82+0.12+19.05%7292105.08%
TNA220121P000450002021-10-21 3:11PM EDT45.001.010.901.17+0.01+1.00%5147199.41%
TNA220121P000470002021-10-20 2:23PM EDT47.001.130.971.160.00-14294.97%
TNA220121P000480002021-10-20 3:00PM EDT48.001.191.111.230.00-20837294.63%
TNA220121P000490002021-08-24 10:19AM EDT49.003.052.222.400.00-25111.23%
TNA220121P000500002021-10-21 3:19PM EDT50.001.311.251.38-0.01-0.76%2591592.43%
TNA220121P000510002021-10-20 2:24PM EDT51.001.411.321.460.00-15691.33%
TNA220121P000520002021-10-20 2:23PM EDT52.001.501.371.530.00-12889.92%
TNA220121P000530002021-08-20 3:54PM EDT53.004.402.772.970.00-1335107.59%
TNA220121P000540002021-10-11 9:34AM EDT54.002.671.571.720.00-12488.23%
TNA220121P000550002021-10-20 3:30PM EDT55.001.801.641.810.00-1333287.01%
TNA220121P000560002021-08-30 10:57AM EDT56.003.623.403.650.00-229107.01%
TNA220121P000570002021-10-14 3:17PM EDT57.002.331.822.040.00-31085.16%
TNA220121P000580002021-10-15 3:50PM EDT58.002.521.962.150.00-104484.45%
TNA220121P000590002021-10-21 1:16PM EDT59.002.142.052.26-1.31-37.97%112883.35%
TNA220121P000600002021-10-21 3:10PM EDT60.002.252.202.37-0.21-8.54%2441682.57%
TNA220121P000610002021-10-14 10:59AM EDT61.002.882.312.490.00-13481.57%
TNA220121P000620002021-10-13 12:36PM EDT62.003.902.442.610.00-1980.64%
TNA220121P000630002021-10-13 3:49PM EDT63.003.952.552.760.00-52379.71%
TNA220121P000640002021-10-20 12:15PM EDT64.002.852.702.910.00-205278.96%
TNA220121P000650002021-10-20 10:34AM EDT65.003.062.843.050.00-2054378.03%
TNA220121P000660002021-10-19 10:45AM EDT66.003.603.003.250.00-6023177.44%
TNA220121P000670002021-10-11 1:44PM EDT67.005.053.153.400.00-112076.51%
TNA220121P000680002021-10-01 1:10PM EDT68.006.503.303.550.00-714475.54%
TNA220121P000690002021-10-07 11:57AM EDT69.005.423.503.750.00-105774.95%
TNA220121P000700002021-10-21 1:49PM EDT70.003.903.703.950.00-1911,96674.30%
TNA220121P000710002021-10-20 1:41PM EDT71.004.143.854.100.00-2133173.18%
TNA220121P000720002021-10-11 9:32AM EDT72.006.424.054.300.00-29472.42%
TNA220121P000730002021-10-04 3:50PM EDT73.008.604.304.550.00-17772.00%
TNA220121P000740002021-10-20 11:15AM EDT74.004.744.504.750.00-58471.12%
TNA220121P000750002021-10-21 2:13PM EDT75.004.954.704.95-0.08-1.59%456670.19%
TNA220121P000760002021-10-01 2:55PM EDT76.006.594.955.200.00-13869.58%
TNA220121P000770002021-10-18 3:15PM EDT77.006.305.205.450.00-408768.90%
TNA220121P000780002021-10-21 3:36PM EDT78.005.565.455.70-1.13-16.89%16568.16%
TNA220121P000790002021-10-20 11:15AM EDT79.006.005.705.950.00-512267.36%
TNA220121P000800002021-10-21 11:28AM EDT80.006.305.856.25-0.04-0.63%8156466.35%
TNA220121P000810002021-10-21 9:30AM EDT81.006.946.256.55+0.34+5.15%111766.08%
TNA220121P000820002021-10-15 3:37PM EDT82.007.806.406.850.00-43164.95%
TNA220121P000830002021-10-21 2:15PM EDT83.007.086.807.15-0.27-3.67%15864.55%
TNA220121P000840002021-10-21 3:36PM EDT84.007.377.207.50-0.68-8.45%122364.23%
TNA220121P000850002021-10-20 12:06PM EDT85.007.707.557.850.00-825563.68%
TNA220121P000860002021-10-21 11:15AM EDT86.008.207.908.20-0.30-3.53%215063.07%
TNA220121P000870002021-10-15 3:04PM EDT87.009.458.258.600.00-221062.54%
TNA220121P000880002021-10-21 10:00AM EDT88.008.508.508.90-1.40-14.14%113161.37%
TNA220121P000890002021-10-15 1:27PM EDT89.0010.359.009.350.00-117461.27%
TNA220121P000900002021-10-21 2:39PM EDT90.009.959.509.75+0.05+0.51%454560.95%
TNA220121P000910002021-10-19 11:54AM EDT91.0011.009.8510.300.00-10116360.56%
TNA220121P000920002021-10-21 3:26PM EDT92.0010.5510.2510.55-0.30-2.76%14059.41%
TNA220121P000930002021-10-20 3:10PM EDT93.0011.2010.7511.100.00-46359.29%
TNA220121P000940002021-10-21 3:09PM EDT94.0011.5011.2511.60-1.76-13.27%15658.96%
TNA220121P000950002021-10-18 10:14AM EDT95.0014.1511.7012.050.00-2014858.28%
TNA220121P000960002021-10-18 11:56AM EDT96.0014.3012.2512.600.00-112458.07%
TNA220121P000970002021-08-17 12:18PM EDT97.0024.7019.0519.600.00-8091.74%
TNA220121P000980002021-10-05 12:56PM EDT98.0020.1013.2513.750.00-21457.30%
TNA220121P000990002021-10-01 12:58PM EDT99.0020.9513.8014.150.00-11656.48%
TNA220121P001000002021-10-21 2:13PM EDT100.0014.8514.3514.70-0.05-0.34%454655.98%
TNA220121P001010002021-10-06 3:28PM EDT101.0023.1214.9515.350.00-11355.81%
TNA220121P001020002021-10-20 1:11PM EDT102.0016.3415.6516.050.00-1955.97%
TNA220121P001030002021-09-16 10:25AM EDT103.0024.8518.5519.400.00-8169.14%
TNA220121P001040002021-08-25 5:26PM EDT104.0025.7021.9022.600.00-103583.00%
TNA220121P001050002021-10-21 2:13PM EDT105.0018.0917.4017.85-2.07-10.27%216954.27%
TNA220121P001100002021-10-20 1:11PM EDT110.0021.8920.9521.500.00-56353.59%
TNA220121P001150002021-10-14 3:03PM EDT115.0027.5524.9525.300.00-14053.08%
TNA220121P001200002021-10-07 10:00AM EDT120.0035.0529.1029.600.00-44853.28%
TNA220121P001250002021-10-19 12:24PM EDT125.0035.4933.5033.950.00-23153.32%
TNA220121P001300002021-08-25 5:26PM EDT130.0039.1442.8044.450.00-4291.47%
TNA220121P001350002021-09-28 10:05AM EDT135.0048.3942.3543.950.00-1156.51%
TNA220121P001400002021-08-25 5:26PM EDT140.0056.0051.0054.750.00-1196.41%
TNA220121P001500002021-08-25 5:26PM EDT150.0059.0060.8063.700.00-11100.72%
TNA220121P001600002021-09-28 11:15AM EDT160.0072.9566.8067.900.00-5362.16%