Mercados españoles cerrados en 21 mins

Direxion Daily Small Cap Bull 3X Shares (TNA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
36,95+0,81 (+2,24%)
A partir del 11:09AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA230120C000150002022-06-16 3:09PM EDT15.0016.4022.5523.350.00-25103101.17%
TNA230120C000180002022-06-17 10:52AM EDT18.0014.3819.3521.350.00-1193.36%
TNA230120C000190002022-03-14 12:14AM EDT19.0041.250.000.000.00---0.00%
TNA230120C000200002022-06-23 3:52PM EDT20.0016.0018.8019.450.00-113897.49%
TNA230120C000210002022-06-24 11:50AM EDT21.0017.2818.0518.700.00-51296.07%
TNA230120C000220002022-06-24 11:50AM EDT22.0016.6316.4518.050.00-5588.31%
TNA230120C000230002022-06-14 3:10PM EDT23.0013.6515.3517.200.00-38083.35%
TNA230120C000240002022-06-23 1:32PM EDT24.0011.9015.8516.550.00-1691.85%
TNA230120C000250002022-06-21 2:34PM EDT25.0012.0015.3015.650.00-111690.09%
TNA230120C000260002022-06-10 11:31AM EDT26.0017.0714.4515.150.00-1688.87%
TNA230120C000270002021-11-10 7:58AM EDT27.0064.0055.6057.400.00-1000.00%
TNA230120C000280002022-06-16 11:15AM EDT28.008.9512.5013.750.00-1282.08%
TNA230120C000290002022-06-21 3:59PM EDT29.009.6011.0513.100.00-2576.25%
TNA230120C000300002022-06-24 3:55PM EDT30.0011.6512.1512.550.00-795585.29%
TNA230120C000310002022-06-17 10:16AM EDT31.007.7011.5011.850.00-218283.31%
TNA230120C000320002022-06-23 11:17AM EDT32.008.3010.8511.400.00-1982.54%
TNA230120C000330002022-06-24 3:40PM EDT33.009.7510.4010.750.00-96681.62%
TNA230120C000340002022-06-27 9:47AM EDT34.009.109.8010.20-0.15-1.62%116080.27%
TNA230120C000350002022-06-27 10:05AM EDT35.009.009.309.70+0.28+3.21%624779.54%
TNA230120C000360002022-06-27 9:33AM EDT36.008.108.909.25-0.40-4.71%154279.38%
TNA230120C000370002022-06-24 2:11PM EDT37.007.778.358.750.00-62278.13%
TNA230120C000380002022-06-27 9:30AM EDT38.007.757.958.20+2.73+54.38%13177.19%
TNA230120C000390002022-06-23 9:30AM EDT39.004.907.457.800.00-42876.34%
TNA230120C000400002022-06-27 10:52AM EDT40.007.207.207.40+0.35+5.11%1142876.51%
TNA230120C000410002022-05-27 12:15PM EDT41.0012.606.206.650.00-5771.57%
TNA230120C000420002022-06-24 3:40PM EDT42.005.806.106.500.00-85073.27%
TNA230120C000430002022-06-15 1:50PM EDT43.005.005.906.200.00-41073.71%
TNA230120C000440002022-06-14 1:20PM EDT44.005.055.505.900.00-11673.11%
TNA230120C000450002022-06-24 2:13PM EDT45.004.705.105.400.00-3213471.48%
TNA230120C000460002022-06-21 12:26PM EDT46.003.404.855.200.00-104671.77%
TNA230120C000470002022-06-15 3:12PM EDT47.004.054.454.850.00-11270.57%
TNA230120C000480002022-06-16 2:11PM EDT48.002.414.154.600.00-41970.15%
TNA230120C000490002022-06-22 3:38PM EDT49.002.513.854.300.00-7769.39%
TNA230120C000500002022-06-24 3:51PM EDT50.003.452.533.950.00-111,13963.38%
TNA230120C000510002022-06-22 1:51PM EDT51.002.343.053.850.00-2767.24%
TNA230120C000520002022-06-24 3:35PM EDT52.003.082.973.550.00-42767.16%
TNA230120C000530002022-06-17 1:20PM EDT53.001.811.823.250.00-636961.52%
TNA230120C000540002022-06-16 1:54PM EDT54.001.792.233.150.00-2011564.75%
TNA230120C000550002022-06-24 3:52PM EDT55.002.452.462.900.00-6555066.21%
TNA230120C000560002022-06-16 1:31PM EDT56.001.452.042.820.00-11065.09%
TNA230120C000570002022-06-17 3:50PM EDT57.001.361.902.630.00-12664.73%
TNA230120C000580002022-06-17 1:20PM EDT58.001.361.742.440.00-637664.16%
TNA230120C000590002022-06-16 2:03PM EDT59.001.231.782.300.00-64264.94%
TNA230120C000600002022-06-24 3:04PM EDT60.001.691.422.170.00-1367863.35%
TNA230120C000610002022-06-13 12:12PM EDT61.002.001.541.950.00-755163.99%
TNA230120C000620002022-05-05 3:17PM EDT62.005.104.454.900.00-101096.12%
TNA230120C000630002022-06-16 1:47PM EDT63.001.031.171.790.00-14762.99%
TNA230120C000640002022-06-13 1:26PM EDT64.001.501.031.650.00-31962.23%
TNA230120C000650002022-06-24 2:04PM EDT65.001.240.991.560.00-238562.40%
TNA230120C000660002022-06-16 10:44AM EDT66.000.750.931.480.00-1562.48%
TNA230120C000670002022-05-26 12:23PM EDT67.003.001.011.320.00-1462.92%
TNA230120C000680002022-06-22 1:16PM EDT68.000.700.661.260.00-1360.69%
TNA230120C000690002022-04-27 3:20PM EDT69.004.953.403.850.00-3494.34%
TNA230120C000700002022-06-27 9:32AM EDT70.000.930.821.09+0.03+3.33%159962.52%
TNA230120C000710002022-05-27 12:14PM EDT71.002.900.731.060.00-11362.40%
TNA230120C000720002022-06-10 1:24PM EDT72.001.730.341.020.00-11459.30%
TNA230120C000730002022-05-17 3:23PM EDT73.002.200.350.720.00-6757.08%
TNA230120C000740002022-06-22 3:23PM EDT74.000.490.350.870.00-1259.55%
TNA230120C000750002022-06-24 2:04PM EDT75.000.660.160.960.00-125159.28%
TNA230120C000760002022-04-01 2:13PM EDT76.0010.602.893.450.00-3496.78%
TNA230120C000770002022-06-23 1:51PM EDT77.000.340.350.750.00-499260.60%
TNA230120C000780002022-06-23 1:58PM EDT78.000.330.380.750.00-275561.72%
TNA230120C000790002022-04-22 11:36AM EDT79.005.140.861.180.00-1171.44%
TNA230120C000800002022-06-24 2:04PM EDT80.000.520.230.640.00-447359.96%
TNA230120C000850002022-06-24 2:02PM EDT85.000.410.110.620.00-11,24961.38%
TNA230120C000900002022-06-24 2:02PM EDT90.000.330.210.710.00-163467.29%
TNA230120C000950002022-06-24 2:01PM EDT95.000.280.000.750.00-324867.77%
TNA230120C001000002022-06-27 9:30AM EDT100.000.230.020.74-0.07-23.33%22,59470.65%
TNA230120C001050002022-06-16 12:14PM EDT105.000.250.010.750.00-613073.24%
TNA230120C001100002022-06-22 10:32AM EDT110.000.270.000.750.00-149175.49%
TNA230120C001150002022-06-22 10:32AM EDT115.000.270.000.750.00-18677.78%
TNA230120C001200002022-06-03 3:51PM EDT120.000.450.000.750.00-774879.98%
TNA230120C001250002022-06-14 1:24PM EDT125.000.150.010.750.00-11,04382.23%
TNA230120C001300002022-05-18 3:46PM EDT130.000.100.000.740.00-825283.84%
TNA230120C001350002022-01-21 11:23AM EDT135.001.620.652.010.00-180108.69%
TNA230120C001400002022-05-02 1:23PM EDT140.000.270.000.250.00-1815375.10%
TNA230120C001450002022-04-11 1:27PM EDT145.000.500.000.750.00-313989.45%
TNA230120C001500002022-05-11 2:05PM EDT150.000.030.000.740.00-412290.92%
TNA230120C001550002022-01-20 11:10AM EDT155.001.600.681.270.00-1079109.28%
TNA230120C001600002022-06-14 10:59AM EDT160.000.730.000.750.00-128194.24%
TNA230120C001650002022-01-31 10:51AM EDT165.000.960.671.220.00-113111.89%
TNA230120C001700002022-04-25 9:55AM EDT170.000.030.000.850.00-109399.02%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA230120P000150002022-06-27 9:32AM EDT15.000.980.981.28-0.18-15.52%1652105.03%
TNA230120P000180002022-06-17 9:30AM EDT18.002.511.521.860.00-306999.85%
TNA230120P000190002022-06-27 10:06AM EDT19.001.931.782.08-0.41-17.52%112498.78%
TNA230120P000200002022-06-24 2:06PM EDT20.002.281.942.270.00-265296.19%
TNA230120P000210002022-05-25 3:05PM EDT21.002.442.242.690.00-31196.78%
TNA230120P000220002022-06-17 12:12PM EDT22.003.552.412.780.00-16893.16%
TNA230120P000230002022-06-15 11:37AM EDT23.003.482.603.100.00-13791.55%
TNA230120P000240002022-06-15 11:36AM EDT24.003.712.973.300.00-15890.19%
TNA230120P000250002022-06-24 9:57AM EDT25.003.903.303.650.00-414489.43%
TNA230120P000260002022-06-23 12:22PM EDT26.004.753.653.950.00-13088.26%
TNA230120P000270002022-06-22 3:44PM EDT27.005.354.004.300.00-45987.21%
TNA230120P000280002022-06-21 9:47AM EDT28.005.874.304.650.00-144785.69%
TNA230120P000290002022-06-22 3:00PM EDT29.006.054.655.000.00-14884.33%
TNA230120P000300002022-06-24 2:08PM EDT30.005.505.055.350.00-1184783.11%
TNA230120P000310002022-06-22 3:42PM EDT31.007.205.455.750.00-22981.98%
TNA230120P000320002022-06-24 3:50PM EDT32.006.395.906.250.00-11981.52%
TNA230120P000330002022-06-21 10:59AM EDT33.007.776.306.650.00-13980.10%
TNA230120P000340002022-06-16 11:23AM EDT34.009.776.756.950.00-294078.32%
TNA230120P000350002022-06-27 9:39AM EDT35.007.437.307.50-0.37-4.74%128878.11%
TNA230120P000360002022-06-14 2:14PM EDT36.009.857.808.000.00-33877.26%
TNA230120P000370002022-06-23 3:27PM EDT37.0010.208.158.450.00-23875.33%
TNA230120P000380002022-06-24 9:49AM EDT38.009.808.809.150.00-12275.82%
TNA230120P000390002022-06-22 2:04PM EDT39.0011.559.309.650.00-22774.54%
TNA230120P000400002022-06-24 3:56PM EDT40.0010.459.8010.150.00-251,00073.13%
TNA230120P000410002022-06-23 11:53AM EDT41.0012.8010.3510.750.00-1572.27%
TNA230120P000420002022-06-24 1:26PM EDT42.0011.7511.0511.400.00-11872.17%
TNA230120P000430002022-06-14 11:01AM EDT43.0014.0611.6512.050.00-31171.48%
TNA230120P000440002022-06-13 9:57AM EDT44.0013.8212.3012.700.00-12070.87%
TNA230120P000450002022-06-24 3:15PM EDT45.0013.6513.0013.350.00-31,09270.39%
TNA230120P000460002022-06-15 11:44AM EDT46.0015.4913.6514.000.00-9725169.52%
TNA230120P000470002022-06-17 10:33AM EDT47.0018.9714.3014.750.00-11368.99%
TNA230120P000480002022-06-17 10:33AM EDT48.0019.7715.0015.350.00-12267.87%
TNA230120P000490002022-05-18 3:37PM EDT49.0016.6820.1520.700.00--1108.40%
TNA230120P000500002022-06-24 3:32PM EDT50.0017.2516.3516.750.00-1945165.92%
TNA230120P000520002022-06-23 10:40AM EDT52.0021.3117.9018.500.00-202266.11%
TNA230120P000530002022-06-22 2:04PM EDT53.0022.2718.5519.050.00-2663.79%
TNA230120P000540002022-05-10 12:14PM EDT54.0021.5016.4516.850.00-360.00%
TNA230120P000550002022-06-24 10:44AM EDT55.0021.4520.1520.650.00-1026162.74%
TNA230120P000570002022-04-12 11:01AM EDT57.0013.5523.5024.250.00-31880.82%
TNA230120P000580002022-06-17 11:45AM EDT58.0028.7022.7523.150.00-52762.01%
TNA230120P000590002022-05-27 12:11PM EDT59.0019.3724.1524.650.00-1168.48%
TNA230120P000600002022-06-23 2:24PM EDT60.0028.8724.4024.950.00-122561.30%
TNA230120P000620002022-06-07 1:20PM EDT62.0020.3026.2526.950.00-171962.79%
TNA230120P000630002022-06-14 10:15AM EDT63.0029.9527.0027.550.00-858659.55%
TNA230120P000640002022-04-22 2:30PM EDT64.0020.1327.8528.900.00-8962.09%
TNA230120P000650002022-06-22 3:39PM EDT65.0033.6028.9529.650.00-413762.11%
TNA230120P000660002022-06-24 3:47PM EDT66.0030.9528.9530.850.00-1456.91%
TNA230120P000670002022-06-24 3:47PM EDT67.0031.8830.3531.150.00-1255.20%
TNA230120P000680002022-06-14 10:12AM EDT68.0035.2531.6532.450.00-651661.40%
TNA230120P000690002022-06-14 10:14AM EDT69.0036.2032.6533.200.00-201560.28%
TNA230120P000700002022-06-17 1:03PM EDT70.0039.8633.5534.600.00-32,20863.75%
TNA230120P000710002022-06-15 9:48AM EDT71.0037.6434.4035.600.00-15563.43%
TNA230120P000720002022-05-19 3:25PM EDT72.0034.7539.9043.250.00-127125.68%
TNA230120P000730002022-05-18 9:49AM EDT73.0033.7241.0545.200.00-53131.84%
TNA230120P000740002022-06-24 3:47PM EDT74.0038.4336.1038.850.00-12255.32%
TNA230120P000750002022-06-27 10:36AM EDT75.0039.0538.1539.15-0.55-1.39%1419360.25%
TNA230120P000760002022-06-21 9:45AM EDT76.0044.0037.6540.350.00-1273.49%
TNA230120P000770002022-06-21 11:01AM EDT77.0044.0038.5041.750.00-1480.10%
TNA230120P000780002022-05-27 11:33AM EDT78.0035.1241.2042.900.00-11470.36%
TNA230120P000790002022-06-09 10:19AM EDT79.0035.7142.0543.150.00-65062.21%
TNA230120P000800002022-06-21 11:06AM EDT80.0047.0042.7043.950.00-82,22155.27%
TNA230120P000850002022-06-23 10:15AM EDT85.0052.9547.9549.000.00-19963.28%
TNA230120P000900002022-06-27 10:11AM EDT90.0053.9052.9554.05-3.90-6.75%268467.19%
TNA230120P000950002022-06-23 9:35AM EDT95.0062.6557.6559.350.00-107270.17%
TNA230120P001000002022-06-13 10:21AM EDT100.0067.4562.7565.250.00-16184.57%
TNA230120P001050002022-06-24 10:06AM EDT105.0069.6066.5070.300.00-32072.41%
TNA230120P001100002022-02-25 1:09PM EDT110.0052.5048.2049.250.00-2540.00%
TNA230120P001150002022-01-27 4:11PM EDT115.0064.0055.9556.850.00-4130.00%
TNA230120P001200002022-04-26 3:36PM EDT120.0072.6875.7579.800.00-150.00%
TNA230120P001250002021-11-10 12:25PM EDT125.0040.5652.7053.850.00-100.00%
TNA230120P001300002022-01-21 10:30AM EDT130.0071.7570.8073.050.00-31170.00%
TNA230120P001350002021-11-18 12:25PM EDT135.0050.1163.1065.950.00-10130.00%
TNA230120P001400002021-12-02 10:47AM EDT140.0068.2059.1562.950.00-7160.00%
TNA230120P001500002021-11-10 7:58AM EDT150.0074.3073.9075.100.00-1501140.00%
TNA230120P001600002021-11-02 2:19PM EDT160.0070.5586.5591.000.00-110.00%
TNA230120P001700002021-11-19 4:46PM EDT170.0080.5594.0097.650.00-110.00%