Mercados españoles abiertos en 6 hrs 20 min

Direxion Daily Small Cap Bull 3X Shares (TNA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
61,49-3,62 (-5,56%)
Al cierre: 04:00PM EST
61,09 -0,40 (-0,65%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara14 de abril de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA220414C000400002022-01-20 3:26PM EST40.0026.0023.4024.50-19.50-42.86%3270101.54%
TNA220414C000450002022-01-20 3:51PM EST45.0020.5019.6020.50-3.80-15.64%32996.24%
TNA220414C000500002022-01-20 9:48AM EST50.0016.4116.0017.05-4.15-20.18%126792.16%
TNA220414C000550002022-01-20 3:57PM EST55.0013.0712.6513.45-2.73-17.28%44485.47%
TNA220414C000600002022-01-20 3:54PM EST60.0010.109.8510.30-5.28-34.33%612880.59%
TNA220414C000610002022-01-19 2:14PM EST61.0012.750.000.000.00---0.00%
TNA220414C000650002022-01-20 3:51PM EST65.007.857.457.75-2.08-20.95%1216876.86%
TNA220414C000660002022-01-19 3:46PM EST66.009.450.000.000.00---3.13%
TNA220414C000670002022-01-20 10:15AM EST67.009.5010.4510.70+0.16+1.71%--108.18%
TNA220414C000680002022-01-19 3:01PM EST68.008.750.000.000.00---6.25%
TNA220414C000690002022-01-19 3:58PM EST69.007.705.756.050.00-62873.90%
TNA220414C000700002022-01-20 3:52PM EST70.005.755.355.65-1.75-23.33%4348173.05%
TNA220414C000710002022-01-19 11:01AM EST71.008.005.055.350.00-34972.91%
TNA220414C000720002022-01-20 2:18PM EST72.006.754.754.95+0.15+2.27%21472.23%
TNA220414C000730002022-01-20 10:49AM EST73.007.454.354.75-2.45-24.75%4971.85%
TNA220414C000740002022-01-14 2:33PM EST74.009.504.104.350.00-495571.13%
TNA220414C000750002022-01-20 3:53PM EST75.004.003.804.05-1.55-27.93%1925970.50%
TNA220414C000760002022-01-20 10:19AM EST76.005.403.553.80+0.10+1.89%24570.20%
TNA220414C000770002022-01-20 9:56AM EST77.005.203.303.75-0.40-7.14%152870.75%
TNA220414C000780002022-01-20 3:25PM EST78.003.733.053.35-2.57-40.79%1817369.51%
TNA220414C000790002022-01-18 1:06PM EST79.005.482.783.200.00-217969.24%
TNA220414C000800002022-01-20 3:52PM EST80.002.862.642.96-0.90-23.94%452,49869.07%
TNA220414C000810002022-01-20 3:50PM EST81.002.652.432.85-1.00-27.40%79869.12%
TNA220414C000820002022-01-20 3:50PM EST82.002.502.252.74-0.90-26.47%233969.21%
TNA220414C000830002022-01-19 2:18PM EST83.003.502.102.660.00-58469.58%
TNA220414C000840002022-01-20 3:52PM EST84.002.121.942.21-0.86-28.86%135067.65%
TNA220414C000850002022-01-20 3:54PM EST85.001.861.822.05-1.06-36.30%9883067.51%
TNA220414C000860002022-01-20 3:52PM EST86.001.711.581.91-1.49-46.56%118766.60%
TNA220414C000870002022-01-19 3:39PM EST87.002.401.551.83+0.05+2.13%114267.33%
TNA220414C000880002022-01-20 10:04AM EST88.002.391.441.63-0.01-0.42%227466.65%
TNA220414C000890002022-01-07 1:30PM EST89.002.001.311.58-4.30-68.25%22366.75%
TNA220414C000900002022-01-20 3:40PM EST90.001.391.251.40-0.59-29.80%1321,34966.33%
TNA220414C000950002022-01-20 3:56PM EST95.000.910.861.00-0.54-37.24%3856165.97%
TNA220414C001000002022-01-20 3:56PM EST100.000.660.600.73-0.26-28.26%131,59066.02%
TNA220414C001050002022-01-20 2:34PM EST105.000.580.390.56-0.11-15.94%291,02366.06%
TNA220414C001100002022-01-19 1:54PM EST110.000.400.310.42-0.08-16.67%2072566.99%
TNA220414C001150002022-01-20 10:56AM EST115.000.410.240.35+0.02+5.13%143368.36%
TNA220414C001200002022-01-20 3:54PM EST120.000.230.170.28-0.07-23.33%757768.95%
TNA220414C001250002022-01-18 3:28PM EST125.000.290.040.220.00-115066.80%
TNA220414C001300002022-01-20 3:41PM EST130.000.150.080.25-0.03-16.67%323972.07%
TNA220414C001350002022-01-18 10:16AM EST135.000.190.100.170.00-811873.05%
TNA220414C001400002022-01-10 9:36AM EST140.000.150.040.140.00-15571.88%
TNA220414C001450002022-01-07 10:12AM EST145.000.190.000.120.00-103071.09%
TNA220414C001500002022-01-19 11:18AM EST150.000.100.000.110.00-31237272.66%
TNA220414C001550002022-01-06 12:57PM EST155.000.200.000.100.00-6674.22%
TNA220414C001600002022-01-07 12:06PM EST160.000.110.000.120.00-2677.73%
TNA220414C001650002021-11-10 2:02PM EST165.002.640.240.970.00--1109.62%
TNA220414C001700002022-01-14 9:30AM EST170.000.130.000.140.00-21783.20%
Ventaspara14 de abril de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA220414P000400002022-01-20 3:48PM EST40.002.382.392.61+0.37+18.41%121,215102.20%
TNA220414P000450002022-01-20 2:20PM EST45.002.653.203.70-0.37-12.25%1320394.85%
TNA220414P000500002022-01-20 3:35PM EST50.004.954.805.00+0.96+24.06%948290.72%
TNA220414P000550002022-01-20 3:57PM EST55.006.746.506.80+1.33+24.58%12026586.35%
TNA220414P000600002022-01-20 3:35PM EST60.008.758.508.95+1.98+29.25%6037581.84%
TNA220414P000620002022-01-19 11:31AM EST62.007.850.000.000.00---0.00%
TNA220414P000630002022-01-19 3:42PM EST63.008.300.000.000.00---0.00%
TNA220414P000650002022-01-20 3:51PM EST65.0011.0011.0511.45+2.55+30.18%2724678.06%
TNA220414P000670002022-01-19 3:19PM EST67.009.820.000.000.00---0.00%
TNA220414P000680002022-01-19 3:34PM EST68.0010.790.000.000.00---0.00%
TNA220414P000690002022-01-18 3:55PM EST69.0010.0513.1013.850.00-613274.46%
TNA220414P000700002022-01-20 3:46PM EST70.0013.6313.9514.35+2.13+18.52%1811,41674.27%
TNA220414P000710002022-01-18 11:05AM EST71.0010.1014.5015.000.00-56573.28%
TNA220414P000720002022-01-19 10:36AM EST72.0012.6015.0515.80-0.15-1.18%35572.82%
TNA220414P000730002022-01-20 12:22PM EST73.0012.2015.5016.65+2.20+22.00%17872.00%
TNA220414P000740002022-01-13 3:24PM EST74.009.4216.1517.050.00-59069.92%
TNA220414P000750002022-01-20 3:52PM EST75.0017.2917.3018.00+3.17+22.45%12418572.50%
TNA220414P000760002022-01-20 3:52PM EST76.0017.9918.0518.60+2.09+13.14%14671.53%
TNA220414P000770002022-01-18 10:04AM EST77.0012.4618.5519.350.00-47169.95%
TNA220414P000780002022-01-18 1:09PM EST78.0015.1019.1520.200.00-274469.17%
TNA220414P000790002022-01-19 11:07AM EST79.0016.4019.4020.900.00-410765.67%
TNA220414P000800002022-01-20 3:51PM EST80.0021.0720.8521.75+4.92+30.46%2025468.99%
TNA220414P000810002022-01-20 1:35PM EST81.0017.7521.4522.55+6.60+59.19%23567.53%
TNA220414P000820002022-01-20 3:40PM EST82.0022.0022.7023.30+3.20+17.02%314169.19%
TNA220414P000830002022-01-20 1:45PM EST83.0019.4622.8024.15+5.31+37.53%15264.84%
TNA220414P000840002022-01-11 11:58AM EST84.0019.0223.7524.95+5.17+37.33%16864.89%
TNA220414P000850002022-01-20 11:31AM EST85.0019.8424.5525.80-1.56-7.29%915464.18%
TNA220414P000860002022-01-18 3:50PM EST86.0020.4325.8026.900.00-514967.82%
TNA220414P000870002022-01-06 9:34AM EST87.0015.4326.6027.600.00-19266.04%
TNA220414P000880002022-01-14 2:53PM EST88.0018.6026.8028.500.00-88661.04%
TNA220414P000890002022-01-18 11:08AM EST89.0021.7428.1529.400.00-27564.21%
TNA220414P000900002022-01-19 10:33AM EST90.0024.8528.5530.250.00-11,17059.52%
TNA220414P000950002022-01-20 3:19PM EST95.0031.8533.5534.85+7.33+29.89%122061.43%
TNA220414P001000002022-01-18 3:43PM EST100.0032.3037.8039.700.00-1137654.20%
TNA220414P001050002022-01-19 11:24AM EST105.0039.6842.3044.750.00-64681.91%
TNA220414P001100002022-01-19 9:47AM EST110.0041.3647.1550.000.00-317551.95%
TNA220414P001150002022-01-19 9:39AM EST115.0045.6051.7554.550.00-12787.60%
TNA220414P001200002022-01-18 1:02PM EST120.0051.4056.9060.100.00-115101.49%
TNA220414P001250002022-01-05 9:51AM EST125.0038.2561.7564.550.00-243095.70%
TNA220414P001300002021-12-28 1:02PM EST130.0046.350.000.000.00-1000.00%
TNA220414P001350002021-12-21 10:17AM EST135.0061.0572.0574.800.00-16107.94%
TNA220414P001400002021-11-17 12:34PM EST140.0043.0062.4565.450.00-10110.00%
TNA220414P001450002021-12-21 12:56PM EST145.0065.8081.7584.700.00-77112.74%
TNA220414P001500002022-01-07 1:07PM EST150.0071.0586.6589.750.00-167116.87%
TNA220414P001700002022-01-20 11:59AM EST170.00102.50106.00110.75+16.00+18.50%11146.07%