Mercados españoles cerrados

Direxion Daily Small Cap Bull 3X Shares (TNA)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
38,85+0,34 (+0,88%)
Al cierre: 01:00PM EST
38,75 -0,10 (-0,26%)
Después del cierre: 04:58PM EST
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
TNA230120C000150002022-11-08 10:41AM EST15.0021.6023.6524.000.00-4250132.03%
TNA230120C000160002022-11-23 11:46AM EST16.0022.5022.6523.05+22.50--850.00%
TNA230120C000170002022-11-23 11:47AM EST17.0021.4521.7022.100.00-62097.66%
TNA230120C000180002022-11-23 11:54AM EST18.0020.2020.7021.100.00-111891.41%
TNA230120C000190002022-11-21 11:45AM EST19.0017.7519.7520.150.00-92095.31%
TNA230120C000200002022-11-21 3:00PM EST20.0017.1018.8019.150.00-126592.58%
TNA230120C000210002022-11-23 10:09AM EST21.0017.7017.8518.200.00-107591.99%
TNA230120C000220002022-11-23 12:53PM EST22.0016.1016.8517.250.00-128488.28%
TNA230120C000230002022-11-23 2:35PM EST23.0015.8515.9516.350.00-82889.84%
TNA230120C000240002022-11-23 11:47AM EST24.0014.8515.0515.450.00-125489.65%
TNA230120C000250002022-11-25 11:25AM EST25.0014.5014.2014.45+0.35+2.47%218887.30%
TNA230120C000260002022-11-21 11:35AM EST26.0011.6513.3013.600.00-11915186.57%
TNA230120C000270002022-11-22 10:56AM EST27.0011.7012.4512.650.00-19684.13%
TNA230120C000280002022-11-15 10:14AM EST28.0013.7511.6011.850.00-2025883.79%
TNA230120C000290002022-11-22 12:54PM EST29.009.7510.7510.950.00-15018281.15%
TNA230120C000300002022-11-23 10:17AM EST30.009.779.9510.200.00-12,46480.81%
TNA230120C000310002022-11-17 1:25PM EST31.008.459.159.350.00-827478.47%
TNA230120C000320002022-11-23 11:47AM EST32.008.308.408.650.00-311978.03%
TNA230120C000330002022-11-21 9:50AM EST33.007.037.707.950.00-320977.34%
TNA230120C000340002022-11-22 1:30PM EST34.006.507.007.250.00-335976.07%
TNA230120C000350002022-11-22 3:04PM EST35.006.056.356.550.00-51,61674.66%
TNA230120C000360002022-11-25 10:02AM EST36.005.925.705.95-0.08-1.33%117573.58%
TNA230120C000370002022-11-22 2:48PM EST37.004.825.155.350.00-2344672.80%
TNA230120C000380002022-11-23 3:40PM EST38.004.584.604.750.00-323971.44%
TNA230120C000390002022-11-25 12:06PM EST39.004.354.054.20+0.25+6.10%317069.87%
TNA230120C000400002022-11-25 12:06PM EST40.003.853.603.75+0.26+7.24%262,30669.41%
TNA230120C000410002022-11-22 3:29PM EST41.003.203.153.300.00-20557268.36%
TNA230120C000420002022-11-25 10:09AM EST42.003.002.712.86+0.30+11.11%1031666.85%
TNA230120C000430002022-11-23 9:30AM EST43.002.282.312.490.00-416665.70%
TNA230120C000440002022-11-23 10:22AM EST44.002.201.992.140.00-110364.80%
TNA230120C000450002022-11-25 12:45PM EST45.001.851.701.84-0.04-2.12%131,11064.01%
TNA230120C000460002022-11-22 3:00PM EST46.001.461.501.560.00-317463.70%
TNA230120C000470002022-11-22 3:56PM EST47.001.381.211.340.00-1311362.50%
TNA230120C000480002022-11-23 3:24PM EST48.001.071.011.120.00-623861.67%
TNA230120C000490002022-11-25 11:13AM EST49.000.950.830.950.00-611260.99%
TNA230120C000500002022-11-25 12:26PM EST50.000.820.680.80+0.07+9.33%31,92460.40%
TNA230120C000510002022-11-22 2:48PM EST51.000.640.550.680.00-15859.91%
TNA230120C000520002022-11-23 11:57AM EST52.000.550.460.570.00-317459.67%
TNA230120C000530002022-11-15 2:07PM EST53.001.200.380.490.00-3212159.62%
TNA230120C000540002022-11-15 3:47PM EST54.001.070.300.420.00-425959.28%
TNA230120C000550002022-11-25 12:58PM EST55.000.340.250.36-0.01-2.86%7270959.38%
TNA230120C000560002022-11-22 3:14PM EST56.000.320.270.310.00-630960.94%
TNA230120C000570002022-11-22 9:30AM EST57.000.290.230.270.00-525261.13%
TNA230120C000580002022-11-21 12:05PM EST58.000.220.190.230.00-110461.13%
TNA230120C000590002022-11-18 12:04PM EST59.000.290.150.300.00-126163.97%
TNA230120C000600002022-11-25 11:45AM EST60.000.180.120.19-0.02-10.00%131,37461.52%
TNA230120C000610002022-11-18 3:49PM EST61.000.210.070.750.00-68976.86%
TNA230120C000620002022-11-16 11:30AM EST62.000.270.060.750.00-15578.61%
TNA230120C000630002022-11-10 3:09PM EST63.000.390.100.740.00-3915281.25%
TNA230120C000640002022-11-15 12:34PM EST64.000.380.050.750.00-13882.28%
TNA230120C000650002022-11-18 12:54PM EST65.000.130.040.750.00-247183.89%
TNA230120C000660002022-11-18 12:54PM EST66.000.110.040.750.00-115485.74%
TNA230120C000670002022-09-23 10:44AM EST67.000.200.060.750.00-11387.99%
TNA230120C000680002022-11-21 2:35PM EST68.000.060.030.750.00-13389.06%
TNA230120C000690002022-10-28 10:23AM EST69.000.260.030.750.00-1090.72%
TNA230120C000700002022-11-21 10:53AM EST70.000.070.030.400.00-958682.62%
TNA230120C000710002022-11-07 9:30AM EST71.000.310.020.750.00-12193.85%
TNA230120C000720002022-11-15 3:37PM EST72.000.140.020.750.00-108595.41%
TNA230120C000730002022-11-14 1:02PM EST73.000.110.010.750.00-12296.78%
TNA230120C000740002022-08-30 1:08PM EST74.000.660.050.750.00-13799.32%
TNA230120C000750002022-11-22 1:38PM EST75.000.130.040.080.00-837974.22%
TNA230120C000760002022-08-08 2:31PM EST76.001.480.290.380.00-12014298.93%
TNA230120C000770002022-10-03 10:12AM EST77.000.150.080.750.00-1122104.59%
TNA230120C000780002022-11-03 9:01AM EST78.000.080.030.060.00-16275.00%
TNA230120C000790002022-07-21 2:53PM EST79.002.001.021.260.00-52134.77%
TNA230120C000800002022-11-25 10:23AM EST80.000.050.030.05+0.01+25.00%1583576.56%
TNA230120C000850002022-11-23 3:34PM EST85.000.030.020.040.00-61,28078.91%
TNA230120C000900002022-11-22 1:38PM EST90.000.030.000.040.00-471880.47%
TNA230120C000950002022-11-17 11:54AM EST95.000.030.010.030.00-123885.16%
TNA230120C001000002022-11-22 12:15PM EST100.000.020.010.020.00-22,16786.72%
TNA230120C001050002022-11-17 2:18PM EST105.000.020.000.020.00-112787.50%
TNA230120C001100002022-11-01 10:20AM EST110.000.020.000.020.00-16341790.63%
TNA230120C001150002022-11-01 9:12AM EST115.000.020.000.020.00-4411993.75%
TNA230120C001200002022-10-25 12:39PM EST120.000.020.000.020.00-280096.88%
TNA230120C001250002022-10-25 12:55PM EST125.000.020.000.020.00-41,022100.00%
TNA230120C001300002022-07-07 11:21AM EST130.000.150.000.290.00-7253136.72%
TNA230120C001350002022-10-24 11:13AM EST135.000.040.000.020.00-54132106.25%
TNA230120C001400002022-10-24 11:24AM EST140.000.040.000.010.00-9143103.13%
TNA230120C001450002022-04-11 12:27PM EST145.000.500.000.750.00-3139167.77%
TNA230120C001500002022-05-11 1:05PM EST150.000.030.000.740.00-4122170.70%
TNA230120C001550002022-01-20 10:10AM EST155.001.600.681.270.00-1079205.32%
TNA230120C001600002022-10-25 9:32AM EST160.000.030.000.020.00-5281118.75%
TNA230120C001650002022-10-25 9:26AM EST165.000.030.000.020.00-323120.31%
TNA230120C001700002022-11-04 11:07AM EST170.000.020.000.020.00-694121.88%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA230120P000150002022-11-17 2:44PM EST15.000.130.050.090.00-21,161116.80%
TNA230120P000160002022-11-16 1:58PM EST16.000.150.050.110.00-6114111.72%
TNA230120P000170002022-11-07 3:16PM EST17.000.220.070.130.00-445108.59%
TNA230120P000180002022-11-21 3:09PM EST18.000.180.080.150.00-5210104.10%
TNA230120P000190002022-11-25 11:19AM EST19.000.160.100.16-0.19-54.29%273899.61%
TNA230120P000200002022-11-25 11:25AM EST20.000.180.140.18-0.06-25.00%167396.88%
TNA230120P000210002022-11-09 10:57AM EST21.000.700.150.270.00-507895.51%
TNA230120P000220002022-11-22 3:07PM EST22.000.340.170.330.00-1216092.38%
TNA230120P000230002022-11-25 10:53AM EST23.000.310.290.34-0.04-11.43%232690.82%
TNA230120P000240002022-11-10 12:42PM EST24.000.770.370.410.00-515389.16%
TNA230120P000250002022-11-23 12:12PM EST25.000.610.450.500.00-1834287.30%
TNA230120P000260002022-11-23 9:34AM EST26.000.640.560.650.00-67086.82%
TNA230120P000270002022-11-25 12:38PM EST27.000.670.680.77-0.27-28.72%615485.06%
TNA230120P000280002022-11-23 3:27PM EST28.000.900.830.890.00-113883.30%
TNA230120P000290002022-11-25 9:36AM EST29.001.051.001.080.00-112882.32%
TNA230120P000300002022-11-25 10:53AM EST30.001.171.191.24-0.14-10.69%21,65880.57%
TNA230120P000310002022-11-22 3:08PM EST31.001.691.391.500.00-118879.59%
TNA230120P000320002022-11-25 11:02AM EST32.001.621.641.72-0.17-9.50%59978.13%
TNA230120P000330002022-11-23 2:41PM EST33.002.061.902.010.00-11,01876.95%
TNA230120P000340002022-11-17 9:50AM EST34.003.702.222.310.00-910075.88%
TNA230120P000350002022-11-25 12:46PM EST35.002.552.552.62-0.18-6.59%2273074.37%
TNA230120P000360002022-11-25 10:06AM EST36.002.902.912.99-0.60-17.14%214873.14%
TNA230120P000370002022-11-25 11:55AM EST37.003.233.303.40-0.27-7.71%315471.95%
TNA230120P000380002022-11-25 9:52AM EST38.003.803.703.85-0.75-16.48%2010570.58%
TNA230120P000390002022-11-25 12:01PM EST39.004.154.154.35-1.00-19.42%213169.48%
TNA230120P000400002022-11-25 12:44PM EST40.004.734.654.85-0.77-14.00%641,05468.16%
TNA230120P000410002022-11-23 3:37PM EST41.005.545.255.400.00-24967.53%
TNA230120P000420002022-11-23 2:01PM EST42.006.305.806.000.00-37366.28%
TNA230120P000430002022-11-22 1:04PM EST43.007.556.406.600.00-28764.84%
TNA230120P000440002022-11-25 11:17AM EST44.007.127.057.25-0.23-3.13%36963.65%
TNA230120P000450002022-11-22 3:15PM EST45.008.567.807.950.00-5069663.18%
TNA230120P000460002022-11-23 3:17PM EST46.008.808.508.700.00-425562.16%
TNA230120P000470002022-11-17 3:28PM EST47.0011.709.209.500.00-42960.96%
TNA230120P000480002022-11-15 12:41PM EST48.009.3010.1010.300.00-140461.33%
TNA230120P000490002022-11-16 12:59PM EST49.0011.8010.8511.100.00-58159.42%
TNA230120P000500002022-11-23 3:58PM EST50.0012.1511.7011.950.00-491,08558.69%
TNA230120P000510002022-11-15 1:01PM EST51.0011.5012.5512.850.00-12858.01%
TNA230120P000520002022-11-11 9:45AM EST52.0013.6513.4013.750.00-12556.74%
TNA230120P000530002022-11-25 10:09AM EST53.0014.2014.3514.65-0.50-3.40%21856.49%
TNA230120P000540002022-11-15 12:05PM EST54.0014.1015.3015.650.00-15157.91%
TNA230120P000550002022-11-10 10:12AM EST55.0017.5416.2516.550.00-21,16956.84%
TNA230120P000560002022-11-18 9:44AM EST56.0018.4817.1517.550.00-15256.45%
TNA230120P000570002022-11-11 9:56AM EST57.0017.5518.1018.500.00-31955.47%
TNA230120P000580002022-11-11 9:56AM EST58.0018.4519.1019.500.00-22757.42%
TNA230120P000590002022-11-25 11:31AM EST59.0020.1820.1020.50+0.83+4.29%1759.38%
TNA230120P000600002022-11-03 8:40AM EST60.0026.7521.0521.400.00-252854.69%
TNA230120P000610002022-11-11 10:21AM EST61.0020.4522.0022.450.00-12056.25%
TNA230120P000620002022-10-28 1:51PM EST62.0024.3023.0023.450.00-42558.01%
TNA230120P000630002022-09-22 8:50AM EST63.0030.2130.5531.100.00-8533211.60%
TNA230120P000640002022-10-20 12:34PM EST64.0033.3626.0526.550.00-214107.28%
TNA230120P000650002022-11-22 1:29PM EST65.0027.3426.0526.400.00-315562.70%
TNA230120P000660002022-09-22 11:39AM EST66.0033.8033.4534.050.00-14218.09%
TNA230120P000670002022-06-24 2:47PM EST67.0031.8829.1029.850.00-12118.26%
TNA230120P000680002022-09-14 1:47PM EST68.0029.5138.0540.250.00-20279.83%
TNA230120P000690002022-09-22 9:20AM EST69.0035.7436.4037.000.00-25224.46%
TNA230120P000700002022-09-28 9:39AM EST70.0039.6531.6032.150.00-148106.06%
TNA230120P000710002022-09-29 2:31PM EST71.0042.0532.5533.100.00-24106.06%
TNA230120P000720002022-07-28 10:26AM EST72.0031.1028.7529.150.00-1270.00%
TNA230120P000730002022-08-16 10:30AM EST73.0022.6934.2535.150.00-14104.59%
TNA230120P000740002022-09-22 11:39AM EST74.0041.7641.2542.250.00-11236.38%
TNA230120P000750002022-10-24 11:27AM EST75.0042.2536.3036.800.00-100100.88%
TNA230120P000760002022-11-18 9:44AM EST76.0038.0336.9037.600.00-15181.25%
TNA230120P000770002022-07-08 8:51AM EST77.0041.4031.5031.900.00-260.00%
TNA230120P000780002022-07-08 9:16AM EST78.0042.2932.4532.850.00-20310.00%
TNA230120P000790002022-08-03 1:36PM EST79.0034.3040.6541.400.00-152126.27%
TNA230120P000800002022-11-25 9:30AM EST80.0041.5041.0041.40-0.60-1.43%910378.91%
TNA230120P000850002022-07-13 1:56PM EST85.0050.9532.9533.400.00-1180.00%
TNA230120P000900002022-10-17 2:57PM EST90.0058.2953.6054.050.00-16190.67%
TNA230120P000950002022-11-22 2:51PM EST95.0057.1055.9556.550.00-5027102.54%
TNA230120P001000002022-10-12 1:38PM EST100.0070.2859.7060.500.00-250.00%
TNA230120P001050002022-09-28 11:52AM EST105.0073.9066.3067.700.00-10158.59%
TNA230120P001100002022-02-25 12:09PM EST110.0052.5048.2049.250.00-2540.00%
TNA230120P001150002022-01-27 3:11PM EST115.0064.0055.9556.850.00-4130.00%
TNA230120P001200002022-04-26 2:36PM EST120.0072.6875.7579.800.00-150.00%
TNA230120P001250002021-11-10 11:25AM EST125.0040.5652.7053.850.00-100.00%
TNA230120P001300002022-09-13 2:30PM EST130.0090.6596.5599.750.00-12322.29%
TNA230120P001350002021-11-18 11:25AM EST135.0050.1163.1065.950.00-10130.00%
TNA230120P001400002021-12-02 9:47AM EST140.0068.2059.1562.950.00-7160.00%
TNA230120P001500002021-11-10 6:58AM EST150.0074.3073.9075.100.00-1501140.00%
TNA230120P001600002021-11-02 1:19PM EST160.0070.5586.5591.000.00-110.00%
TNA230120P001700002021-11-19 3:46PM EST170.0080.5594.0097.650.00-110.00%