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
36,14+2,99 (+9,02%)
Al cierre: 04:00PM EDT
36,10 -0,04 (-0,11%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA220715C000200002022-06-22 2:44PM EDT20.0012.6316.0516.450.00-221137.11%
TNA220715C000250002022-06-24 3:49PM EDT25.0011.1411.3011.70+2.89+35.03%894118.95%
TNA220715C000300002022-06-24 3:59PM EDT30.007.087.007.25+1.99+39.10%14200102.44%
TNA220715C000310002022-06-24 10:45AM EDT31.006.006.206.45+2.40+66.67%113699.32%
TNA220715C000320002022-06-24 3:46PM EDT32.005.355.505.75+2.65+98.15%49698.68%
TNA220715C000330002022-06-24 3:55PM EDT33.004.924.805.05+1.92+64.00%2871296.48%
TNA220715C000340002022-06-24 3:34PM EDT34.004.044.204.40+1.34+49.63%2927895.31%
TNA220715C000350002022-06-24 3:57PM EDT35.003.593.553.80+1.37+61.71%2,1362,75192.68%
TNA220715C000360002022-06-24 3:51PM EDT36.003.103.053.25+1.68+118.31%2617691.60%
TNA220715C000370002022-06-24 3:51PM EDT37.002.502.562.70+1.00+66.67%9512689.21%
TNA220715C000380002022-06-24 3:05PM EDT38.001.962.122.25+1.11+130.59%3079487.55%
TNA220715C000390002022-06-24 3:08PM EDT39.001.581.721.84+0.81+105.19%54827885.55%
TNA220715C000400002022-06-24 3:59PM EDT40.001.431.381.49+0.67+88.16%36954683.89%
TNA220715C000410002022-06-24 3:50PM EDT41.001.051.091.19+0.45+75.00%5919382.32%
TNA220715C000420002022-06-24 3:57PM EDT42.000.870.850.96+0.47+117.50%3816081.25%
TNA220715C000430002022-06-24 3:57PM EDT43.000.670.660.77+0.37+123.33%8338980.57%
TNA220715C000440002022-06-24 3:38PM EDT44.000.500.500.56+0.23+85.19%335278.42%
TNA220715C000450002022-06-24 3:59PM EDT45.000.400.380.41+0.19+90.48%1921,16577.15%
TNA220715C000460002022-06-24 12:19PM EDT46.000.270.290.33+0.11+68.75%410277.15%
TNA220715C000470002022-06-24 2:29PM EDT47.000.190.220.25+0.07+58.33%287976.76%
TNA220715C000480002022-06-24 10:44AM EDT48.000.170.170.20+0.05+41.67%20320776.95%
TNA220715C000490002022-06-24 1:35PM EDT49.000.110.130.15+0.01+10.00%36676.76%
TNA220715C000500002022-06-24 3:51PM EDT50.000.100.100.14+0.04+66.67%7041,11178.52%
TNA220715C000510002022-06-24 1:51PM EDT51.000.080.080.10+0.02+33.33%83978.13%
TNA220715C000520002022-06-23 2:20PM EDT52.000.050.060.080.00-246478.13%
TNA220715C000530002022-06-23 10:34AM EDT53.000.050.050.070.00-185179.69%
TNA220715C000540002022-06-17 1:22PM EDT54.000.040.040.060.00-113480.47%
TNA220715C000550002022-06-24 12:27PM EDT55.000.050.020.05+0.02+66.67%1295679.69%
TNA220715C000560002022-06-23 3:27PM EDT56.000.020.030.050.00-2619183.98%
TNA220715C000570002022-06-13 9:36AM EDT57.000.030.030.04-0.13-81.25%479285.16%
TNA220715C000580002022-06-24 1:51PM EDT58.000.030.020.04-0.02-40.00%88186.72%
TNA220715C000590002022-06-21 10:59AM EDT59.000.040.020.040.00-255189.06%
TNA220715C000600002022-06-24 3:29PM EDT60.000.030.020.04+0.01+50.00%189991.41%
TNA220715C000610002022-06-17 10:12AM EDT61.000.050.000.050.00-212092.19%
TNA220715C000620002022-06-22 9:45AM EDT62.000.020.020.030.00-205994.53%
TNA220715C000630002022-06-22 9:45AM EDT63.000.020.020.030.00-2134896.88%
TNA220715C000640002022-06-13 10:01AM EDT64.000.050.000.040.00-317196.88%
TNA220715C000650002022-06-24 3:29PM EDT65.000.020.020.03-0.01-33.33%1748101.56%
TNA220715C000660002022-06-16 2:38PM EDT66.000.020.020.030.00-173103.91%
TNA220715C000670002022-06-15 10:27AM EDT67.000.060.020.030.00-177106.25%
TNA220715C000680002022-06-22 12:15PM EDT68.000.020.020.030.00-176107.81%
TNA220715C000690002022-06-10 9:34AM EDT69.000.050.020.030.00-175110.16%
TNA220715C000700002022-06-24 1:27PM EDT70.000.020.000.050.00-11,435112.50%
TNA220715C000710002022-06-24 1:20PM EDT71.000.020.020.03-0.03-60.00%10240114.06%
TNA220715C000720002022-06-07 11:20AM EDT72.000.100.020.030.00-195116.41%
TNA220715C000730002022-06-08 3:55PM EDT73.000.060.000.060.00-238120.31%
TNA220715C000740002022-05-16 11:40AM EDT74.000.120.010.220.00-471146.09%
TNA220715C000750002022-06-22 1:09PM EDT75.000.020.000.050.00-2857121.88%
TNA220715C000760002022-06-09 9:45AM EDT76.000.030.000.050.00-152124.22%
TNA220715C000770002022-06-21 1:43PM EDT77.000.030.000.040.00-158123.44%
TNA220715C000780002022-05-31 12:46PM EDT78.000.070.010.030.00-1123125.00%
TNA220715C000790002022-05-23 10:42AM EDT79.000.060.000.030.00-226123.44%
TNA220715C000800002022-06-21 10:55AM EDT80.000.030.000.020.00-101,283118.75%
TNA220715C000850002022-06-24 12:16PM EDT85.000.020.000.06+0.01+100.00%7563142.19%
TNA220715C000900002022-06-24 12:16PM EDT90.000.020.000.07-0.01-33.33%3351153.13%
TNA220715C000930002022-06-02 10:44AM EDT93.000.020.000.050.00-1456151.56%
TNA220715C000940002022-05-13 10:17AM EDT94.000.050.000.040.00-737150.00%
TNA220715C000950002022-06-21 11:37AM EDT95.000.020.000.050.00-24496154.69%
TNA220715C000960002022-04-20 3:36PM EDT96.000.360.000.060.00-123159.38%
TNA220715C000970002022-04-06 2:39PM EDT97.000.450.010.780.00-13228.91%
TNA220715C000980002022-04-12 12:32PM EDT98.000.410.000.060.00-113162.50%
TNA220715C000990002022-05-09 10:09AM EDT99.000.070.000.030.00-1142153.13%
TNA220715C001000002022-05-27 2:36PM EDT100.000.030.000.050.00-2773162.50%
TNA220715C001010002022-06-15 12:04PM EDT101.000.020.000.060.00-26166.41%
TNA220715C001020002022-04-13 3:16PM EDT102.000.390.000.140.00-124184.38%
TNA220715C001030002022-04-20 12:34PM EDT103.000.230.000.080.00-920174.22%
TNA220715C001040002022-05-26 11:51AM EDT104.000.250.000.040.00-17164.06%
TNA220715C001050002022-06-24 2:59PM EDT105.000.010.000.080.00-1280177.34%
TNA220715C001090002022-05-17 3:34PM EDT109.000.030.000.030.00--10165.63%
TNA220715C001100002022-05-13 9:36AM EDT110.000.030.000.040.00-357170.31%
TNA220715C001110002022-05-23 11:45AM EDT111.000.030.000.030.00-720167.19%
TNA220715C001120002022-03-14 11:27AM EDT112.000.400.000.000.00-1050.00%
TNA220715C001130002022-05-23 11:36AM EDT113.000.030.000.030.00-7982168.75%
TNA220715C001140002022-01-25 1:52PM EDT114.000.870.201.360.00-24290.23%
TNA220715C001150002022-03-08 11:04AM EDT115.000.500.020.750.00-5755256.64%
TNA220715C001180002022-06-17 3:00PM EDT118.000.020.000.040.00-52179.69%
TNA220715C001190002022-02-25 3:09PM EDT119.000.450.000.750.00-77261.13%
TNA220715C001200002022-03-15 10:53AM EDT120.000.650.000.400.00-586238.28%
TNA220715C001210002022-01-05 4:10PM EDT121.003.460.100.540.00-11257.23%
TNA220715C001250002022-05-11 11:45AM EDT125.000.050.000.030.00-319182.81%
TNA220715C001300002021-12-10 10:58AM EDT130.004.001.942.180.00-33387.11%
TNA220715C001350002022-01-31 10:38AM EDT135.000.300.000.820.00-11285.55%
TNA220715C001400002022-05-06 12:15PM EDT140.000.060.000.030.00-131196.88%
TNA220715C001450002022-02-08 10:36AM EDT145.000.130.000.000.00-11050.00%
TNA220715C001500002022-04-08 12:37PM EDT150.000.140.000.560.00-16285.55%
Ventaspara15 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA220715P000200002022-06-24 3:03PM EDT20.000.110.080.12-0.11-50.00%49320135.16%
TNA220715P000250002022-06-24 3:23PM EDT25.000.330.310.34-0.32-49.23%83654115.82%
TNA220715P000300002022-06-24 3:59PM EDT30.001.000.981.04-0.82-45.05%3331,876103.52%
TNA220715P000310002022-06-24 1:57PM EDT31.001.301.191.27-0.91-41.18%5200101.12%
TNA220715P000320002022-06-24 3:17PM EDT32.001.551.451.55-1.05-40.38%3210899.22%
TNA220715P000330002022-06-24 11:40AM EDT33.002.001.741.87-1.15-36.51%55197.17%
TNA220715P000340002022-06-24 11:53AM EDT34.002.302.102.22-1.50-39.47%46895.31%
TNA220715P000350002022-06-24 3:45PM EDT35.002.602.502.64-1.40-35.00%8240693.75%
TNA220715P000360002022-06-24 3:54PM EDT36.002.982.933.10-2.32-43.77%1717691.75%
TNA220715P000370002022-06-24 3:26PM EDT37.003.673.403.60-2.38-39.34%7210589.50%
TNA220715P000380002022-06-24 3:55PM EDT38.004.053.954.15-2.78-40.70%114987.70%
TNA220715P000390002022-06-24 10:11AM EDT39.005.154.554.75-2.45-32.24%84485.84%
TNA220715P000400002022-06-24 3:42PM EDT40.005.435.205.40-2.27-29.48%1552884.08%
TNA220715P000410002022-06-23 9:58AM EDT41.009.535.906.150.00-511183.20%
TNA220715P000420002022-06-24 10:26AM EDT42.007.086.656.90-2.87-28.84%125381.64%
TNA220715P000430002022-06-23 12:53PM EDT43.0011.607.457.700.00-14080.57%
TNA220715P000440002022-06-21 11:17AM EDT44.0011.528.258.550.00-14278.91%
TNA220715P000450002022-06-24 2:54PM EDT45.009.599.059.45-3.91-28.96%2863676.86%
TNA220715P000460002022-06-24 10:00AM EDT46.0011.259.9510.45-4.82-29.99%114779.10%
TNA220715P000470002022-06-23 9:56AM EDT47.0015.0010.9011.300.00-17177.15%
TNA220715P000480002022-06-23 10:55AM EDT48.0015.4911.8012.200.00-116172.66%
TNA220715P000490002022-06-24 1:35PM EDT49.0013.3712.8013.25-4.63-25.72%19379.30%
TNA220715P000500002022-06-24 3:36PM EDT50.0014.3513.8014.20-2.72-15.93%5654080.66%
TNA220715P000510002022-06-21 2:29PM EDT51.0018.7114.7015.150.00-38174.22%
TNA220715P000520002022-06-24 2:21PM EDT52.0016.4015.7016.15-3.80-18.81%13877.34%
TNA220715P000530002022-06-23 2:39PM EDT53.0020.7516.7017.100.00-13375.00%
TNA220715P000540002022-06-22 10:41AM EDT54.0021.3917.7018.100.00-13378.13%
TNA220715P000550002022-06-24 1:03PM EDT55.0019.2118.7519.05-2.49-11.47%2231381.25%
TNA220715P000560002022-06-23 3:27PM EDT56.0023.2519.7020.200.00-2617494.92%
TNA220715P000570002022-06-24 1:05PM EDT57.0021.2520.6521.05-6.23-22.67%12111.33%
TNA220715P000580002022-06-24 3:30PM EDT58.0022.1821.7022.10-4.17-15.83%15289.84%
TNA220715P000590002022-06-21 3:38PM EDT59.0026.5522.6523.400.00-15114.84%
TNA220715P000600002022-06-21 2:59PM EDT60.0024.2523.6524.05-3.25-11.82%2535120.90%
TNA220715P000610002022-06-21 12:03PM EDT61.0028.5924.6525.400.00-19120.70%
TNA220715P000620002022-06-06 12:13PM EDT62.0017.0725.6526.300.00-133116.41%
TNA220715P000630002022-06-16 3:40PM EDT63.0033.3526.6527.100.00-14092.19%
TNA220715P000640002022-06-01 10:44AM EDT64.0028.8227.6528.40+7.02+32.20%248129.30%
TNA220715P000650002022-06-24 3:35PM EDT65.0029.2728.6529.10-2.70-8.45%523396.09%
TNA220715P000660002022-06-21 9:30AM EDT66.0033.9529.7030.450.00-14141.21%
TNA220715P000670002022-05-05 3:15PM EDT67.0023.5621.8522.500.00-90220.00%
TNA220715P000680002022-06-21 3:26PM EDT68.0035.5031.6532.200.00-164121.88%
TNA220715P000690002022-06-23 3:36PM EDT69.0035.9632.6533.450.00-138146.09%
TNA220715P000700002022-06-23 3:44PM EDT70.0037.0233.6534.150.00-4255118.75%
TNA220715P000710002022-06-07 10:48AM EDT71.0024.5234.6535.150.00-10121.09%
TNA220715P000720002022-06-15 10:36AM EDT72.0037.2935.6036.200.00-312122.66%
TNA220715P000730002022-05-27 9:54AM EDT73.0029.6336.6537.200.00-10132.81%
TNA220715P000740002022-06-17 10:09AM EDT74.0043.1737.6538.250.00-11141.41%
TNA220715P000750002022-06-24 11:44AM EDT75.0039.3238.6539.60-4.09-9.42%1114169.92%
TNA220715P000760002022-05-05 2:52PM EDT76.0031.4030.7531.200.00-1220.00%
TNA220715P000770002022-05-19 11:34AM EDT77.0038.6144.6547.800.00-2072396.09%
TNA220715P000780002022-06-13 9:50AM EDT78.0042.1541.6542.300.00-122154.69%
TNA220715P000790002022-05-18 3:58PM EDT79.0041.2446.6050.300.00-13409.38%
TNA220715P000800002022-06-10 3:22PM EDT80.0040.3043.6544.100.00-265125.00%
TNA220715P000850002022-06-23 10:14AM EDT85.0052.8048.6549.150.00-186147.66%
TNA220715P000900002022-06-09 11:37AM EDT90.0045.8053.6554.250.00-18171.88%
TNA220715P000930002022-06-08 2:13PM EDT93.0047.5156.6557.100.00-112145.31%
TNA220715P000940002022-03-16 11:00AM EDT94.0036.9135.0039.650.00--10.00%
TNA220715P000950002022-06-03 3:00PM EDT95.0049.9958.6559.100.00-214146.88%
TNA220715P000970002022-02-14 1:08AM EDT97.0038.140.000.000.00--00.00%
TNA220715P000980002022-01-27 12:12PM EDT98.0042.4537.4540.150.00--30.00%
TNA220715P000990002022-01-25 4:52PM EDT99.0041.6241.7544.150.00-230.00%
TNA220715P001000002022-06-13 3:15PM EDT100.0066.2563.5064.300.00-1977170.31%
TNA220715P001010002021-12-30 4:50PM EDT101.0025.2045.7048.200.00-110.00%
TNA220715P001020002022-05-02 2:36PM EDT102.0058.4058.1059.150.00-110.00%
TNA220715P001030002022-01-03 1:53PM EDT103.0025.8542.6543.450.00-220.00%
TNA220715P001050002022-05-05 9:53AM EDT105.0055.5059.2560.450.00-310.00%
TNA220715P001060002022-01-19 4:58PM EDT106.0042.8246.2049.650.00-440.00%
TNA220715P001080002022-05-16 12:08AM EDT108.0069.340.000.000.00--00.00%
TNA220715P001100002022-03-24 9:49AM EDT110.0048.5457.3060.300.00-130.00%
TNA220715P001200002022-01-24 1:29PM EDT120.0067.0065.4569.500.00-140.00%
TNA220715P001400002022-01-07 12:21PM EDT140.0063.9080.5082.350.00-10100.00%
TNA220715P001500002022-01-05 11:25AM EDT150.0064.0093.4094.950.00-10110.00%