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
93,37+0,70 (+0,76%)
Al cierre: 4:00PM EDT
93,50 +0,13 (+0,14%)
Después del cierre: 05:19PM EDT
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
TNA230120C000150002021-09-02 10:07AM EDT15.0080.0070.2074.500.00-5350.00%
TNA230120C000180002021-08-25 5:26PM EDT18.0022.5668.0073.000.00-100.00%
TNA230120C000200002021-09-20 12:04PM EDT20.0060.6072.2075.550.00-11176.81%
TNA230120C000210002021-08-25 5:26PM EDT21.0072.4065.5070.500.00--40.00%
TNA230120C000220002021-08-25 5:26PM EDT22.0018.4564.5069.500.00-500.00%
TNA230120C000230002021-08-25 5:26PM EDT23.0016.4064.0069.000.00--00.00%
TNA230120C000240002021-08-25 5:26PM EDT24.0048.3163.0068.000.00--10.00%
TNA230120C000250002021-10-01 9:39AM EDT25.0060.4067.5070.800.00-13671.88%
TNA230120C000260002021-08-25 5:26PM EDT26.0068.1061.5066.500.00-440.00%
TNA230120C000270002021-08-25 5:26PM EDT27.0064.0060.5065.500.00-1000.00%
TNA230120C000280002021-08-25 5:26PM EDT28.0068.4059.5064.500.00-110.00%
TNA230120C000300002021-10-08 12:30PM EDT30.0059.0063.1566.000.00-18968.85%
TNA230120C000310002021-08-20 12:41PM EDT31.0051.0056.0061.000.00-330.00%
TNA230120C000320002021-08-25 5:26PM EDT32.0067.0056.5061.450.00-1140.63%
TNA230120C000330002021-08-25 5:26PM EDT33.0066.0057.2059.900.00-370.00%
TNA230120C000340002021-08-25 5:26PM EDT34.0058.9555.0059.950.00--052.83%
TNA230120C000350002021-09-14 3:49PM EDT35.0052.8556.5060.450.00-12269.43%
TNA230120C000360002021-08-25 5:26PM EDT36.0049.7554.8557.600.00-1642.48%
TNA230120C000370002021-08-25 5:26PM EDT37.0064.8053.5556.950.00-52148.78%
TNA230120C000380002021-10-13 3:25PM EDT38.0052.7056.5059.650.00-2369.48%
TNA230120C000390002021-08-25 5:26PM EDT39.0067.9052.8554.550.00-1237.70%
TNA230120C000400002021-10-19 1:46PM EDT40.0055.5256.0557.900.00-333372.55%
TNA230120C000410002021-08-25 5:26PM EDT41.0050.8051.2553.050.00-1145.34%
TNA230120C000420002021-08-25 5:26PM EDT42.0052.7650.6553.100.00-1155.18%
TNA230120C000430002021-10-18 10:06AM EDT43.0051.8054.4055.450.00-1273.28%
TNA230120C000440002021-09-14 10:32AM EDT44.0047.0050.7052.200.00-11255.23%
TNA230120C000450002021-10-19 1:46PM EDT45.0051.9152.9053.950.00-24572.64%
TNA230120C000460002021-08-25 5:26PM EDT46.0051.8048.2049.450.00-11252.49%
TNA230120C000500002021-10-21 10:38AM EDT50.0050.7549.3550.25+2.35+4.86%112171.20%
TNA230120C000550002021-10-08 1:42PM EDT55.0040.7545.8546.750.00-13469.66%
TNA230120C000600002021-10-19 2:27PM EDT60.0041.5042.5043.350.00-211868.08%
TNA230120C000650002021-10-19 9:50AM EDT65.0038.2039.4040.200.00-344566.92%
TNA230120C000700002021-10-20 3:54PM EDT70.0036.0036.5037.250.00-211865.94%
TNA230120C000750002021-10-20 3:53PM EDT75.0033.4033.3534.450.00-13064.36%
TNA230120C000800002021-10-21 2:58PM EDT80.0031.3030.9531.85+0.06+0.19%137063.79%
TNA230120C000850002021-10-20 10:47AM EDT85.0029.0028.6029.300.00-289562.95%
TNA230120C000900002021-10-20 10:35AM EDT90.0026.5026.0526.950.00-5628061.74%
TNA230120C000950002021-10-21 10:46AM EDT95.0025.1023.9524.70+1.07+4.45%1217860.93%
TNA230120C001000002021-10-21 10:58AM EDT100.0023.0022.0522.70+1.90+9.00%524160.35%
TNA230120C001050002021-10-11 3:53PM EDT105.0016.3020.1520.900.00-19759.70%
TNA230120C001100002021-10-21 2:37PM EDT110.0018.4518.4019.15+0.95+5.43%108059.02%
TNA230120C001150002021-10-05 11:09AM EDT115.0015.4716.8517.500.00-210958.42%
TNA230120C001200002021-10-14 11:19AM EDT120.0014.3015.3516.000.00-152357.81%
TNA230120C001250002021-10-18 3:45PM EDT125.0012.9014.0514.650.00-31,41857.37%
TNA230120C001300002021-10-21 9:58AM EDT130.0012.9212.8513.45-0.13-1.00%17157.00%
TNA230120C001350002021-10-18 12:15PM EDT135.0011.0511.6512.300.00-19056.48%
TNA230120C001400002021-10-15 2:00PM EDT140.0010.4510.6511.250.00-66056.12%
TNA230120C001450002021-10-15 11:07AM EDT145.009.759.7010.350.00-5711355.82%
TNA230120C001500002021-10-21 1:25PM EDT150.009.008.859.50+0.78+9.49%313655.53%
TNA230120C001550002021-09-23 10:16AM EDT155.007.208.008.750.00-44155.20%
TNA230120C001600002021-10-15 3:50PM EDT160.007.307.258.000.00-2627654.83%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA230120P000150002021-10-18 9:37AM EDT15.000.840.752.700.00-1159120.26%
TNA230120P000180002021-09-14 9:30AM EDT18.001.580.004.750.00-1023117.97%
TNA230120P000190002021-10-20 3:26PM EDT19.001.601.282.030.00-610103.08%
TNA230120P000200002021-10-20 10:29AM EDT20.001.811.422.170.00-139101.93%
TNA230120P000220002021-08-25 5:26PM EDT22.004.250.404.850.00-16106.59%
TNA230120P000230002021-08-25 5:26PM EDT23.003.000.505.000.00-155104.85%
TNA230120P000240002021-08-25 5:26PM EDT24.002.850.605.200.00-29103.44%
TNA230120P000250002021-08-25 5:26PM EDT25.006.250.755.400.00-129102.31%
TNA230120P000260002021-08-25 5:26PM EDT26.003.551.015.450.00--1100.98%
TNA230120P000270002021-08-25 5:26PM EDT27.005.453.053.550.00-1198.84%
TNA230120P000280002021-08-25 5:26PM EDT28.003.803.253.800.00--398.24%
TNA230120P000290002021-10-06 2:57PM EDT29.003.552.893.350.00-101391.85%
TNA230120P000300002021-10-20 10:23AM EDT30.003.063.103.200.00-224789.67%
TNA230120P000310002021-08-25 5:26PM EDT31.005.573.854.450.00-1195.80%
TNA230120P000320002021-08-25 5:26PM EDT32.007.693.954.650.00--194.49%
TNA230120P000330002021-08-25 5:26PM EDT33.008.094.304.900.00--194.35%
TNA230120P000340002021-08-25 5:26PM EDT34.008.224.555.150.00-1093.77%
TNA230120P000350002021-10-19 11:48AM EDT35.004.254.004.500.00-11187.11%
TNA230120P000360002021-10-15 3:52PM EDT36.004.604.204.750.00-3686.54%
TNA230120P000370002021-10-18 10:15AM EDT37.004.894.454.950.00-2385.94%
TNA230120P000380002021-08-25 5:26PM EDT38.009.255.506.200.00-1091.26%
TNA230120P000390002021-08-25 5:26PM EDT39.009.955.856.450.00-3090.89%
TNA230120P000400002021-09-30 3:56PM EDT40.006.705.105.650.00-134084.01%
TNA230120P000410002021-08-25 5:26PM EDT41.006.446.407.000.00-1289.77%
TNA230120P000420002021-08-19 9:30AM EDT42.007.356.807.500.00--290.16%
TNA230120P000430002021-10-08 9:30AM EDT43.006.805.856.400.00-1282.39%
TNA230120P000440002021-08-25 5:26PM EDT44.0010.007.157.900.00-1287.98%
TNA230120P000450002021-10-06 2:07PM EDT45.008.106.356.900.00-19024281.21%
TNA230120P000460002021-08-25 5:26PM EDT46.0012.157.808.550.00-1187.21%
TNA230120P000500002021-09-27 10:22AM EDT50.008.007.758.350.00-25878.88%
TNA230120P000550002021-10-06 10:47AM EDT55.0012.109.309.950.00-206776.79%
TNA230120P000600002021-10-15 2:00PM EDT60.0011.4911.2011.700.00-510775.27%
TNA230120P000650002021-10-12 12:10PM EDT65.0014.8512.8013.550.00-56672.98%
TNA230120P000700002021-10-18 3:44PM EDT70.0015.9514.8515.550.00-12,02271.39%
TNA230120P000750002021-10-08 11:31AM EDT75.0019.4517.0017.650.00-7016669.77%
TNA230120P000800002021-10-13 3:30PM EDT80.0022.0719.4020.100.00-230268.70%
TNA230120P000850002021-10-21 1:01PM EDT85.0022.4021.9522.55-0.39-1.71%317467.50%
TNA230120P000900002021-10-19 2:23PM EDT90.0025.6024.4525.200.00-132166.20%
TNA230120P000950002021-10-21 12:23PM EDT95.0028.0027.2527.95-0.80-2.78%18865.12%
TNA230120P001000002021-10-06 11:04AM EDT100.0036.6030.2530.850.00-25764.20%
TNA230120P001050002021-10-15 10:18AM EDT105.0033.2133.4033.950.00-1963.44%
TNA230120P001100002021-08-26 3:18PM EDT110.0040.9540.1040.950.00-4671.46%
TNA230120P001150002021-10-05 9:53AM EDT115.0045.8040.0540.650.00-51362.16%
TNA230120P001200002021-10-18 9:43AM EDT120.0045.9043.5544.150.00-14361.55%
TNA230120P001300002021-10-21 9:41AM EDT130.0051.2050.9051.75-5.64-9.92%19460.80%
TNA230120P001400002021-09-22 1:26PM EDT140.0065.1057.2559.700.00-3358.42%
TNA230120P001500002021-09-22 1:41PM EDT150.0074.3066.3567.400.00-15011458.39%
TNA230120P001600002021-08-25 5:26PM EDT160.0080.4079.2580.750.00--070.02%