Mercados españoles cerrados en 8 hrs 18 min

Direxion Daily Small Cap Bull 3X Shares (TNA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
65,11-3,22 (-4,71%)
Al cierre: 04:00PM EST
65,30 +0,19 (+0,29%)
Después del cierre: 07:59PM 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
TNA230120C000150002021-11-30 2:24PM EST15.0066.1068.5573.000.00-4120.00%
TNA230120C000180002021-11-10 6:58AM EST18.0022.5662.4066.300.00-10454.30%
TNA230120C000200002022-01-14 3:07PM EST20.0054.000.000.000.00-600.00%
TNA230120C000210002021-11-10 6:58AM EST21.0072.4060.2063.650.00--4339.11%
TNA230120C000220002021-11-10 6:58AM EST22.0018.4559.5062.150.00-50312.30%
TNA230120C000230002021-11-10 6:58AM EST23.0016.4057.9561.700.00--0293.07%
TNA230120C000240002022-01-06 9:55AM EST24.0054.320.000.000.00-100.00%
TNA230120C000250002022-01-14 3:27PM EST25.0051.100.000.000.00-2000.00%
TNA230120C000260002021-11-26 11:25AM EST26.0059.5058.0062.050.00-26304.49%
TNA230120C000270002021-11-10 6:58AM EST27.0064.0055.6057.400.00-100248.66%
TNA230120C000280002022-01-06 1:47PM EST28.0056.350.000.000.00-200.00%
TNA230120C000300002022-01-19 3:50PM EST30.0038.950.000.000.00-1000.00%
TNA230120C000310002022-01-18 3:54PM EST31.0039.700.000.000.00-100.00%
TNA230120C000320002021-12-23 3:02PM EST32.0054.690.000.000.00-100.00%
TNA230120C000330002021-11-10 6:58AM EST33.0066.0050.7553.600.00-37212.70%
TNA230120C000340002021-11-10 6:58AM EST34.0058.9549.9551.800.00--0202.39%
TNA230120C000350002022-01-07 12:21PM EST35.0047.900.000.000.00-100.00%
TNA230120C000360002021-11-10 6:58AM EST36.0049.7548.5050.350.00-16193.81%
TNA230120C000370002021-11-02 2:54PM EST37.0066.0042.5546.300.00-51156.30%
TNA230120C000380002022-01-18 11:05AM EST38.0037.500.000.000.00-100.00%
TNA230120C000390002021-11-10 6:58AM EST39.0067.9046.0048.100.00-12180.71%
TNA230120C000400002022-01-19 12:10PM EST40.0034.100.000.000.00-100.00%
TNA230120C000410002021-12-21 12:12PM EST41.0043.520.000.000.00-100.00%
TNA230120C000420002021-11-10 6:58AM EST42.0052.7644.3045.800.00-11171.84%
TNA230120C000430002022-01-12 10:32AM EST43.0040.400.000.000.00-100.00%
TNA230120C000440002021-12-22 9:46AM EST44.0043.150.000.000.00-100.00%
TNA230120C000450002022-01-19 12:37PM EST45.0030.460.000.000.00-100.00%
TNA230120C000460002022-01-19 1:59PM EST46.0030.050.000.000.00-100.00%
TNA230120C000500002022-01-18 3:54PM EST50.0028.000.000.000.00-100.00%
TNA230120C000550002022-01-18 12:47PM EST55.0025.800.000.000.00-100.00%
TNA230120C000600002022-01-19 3:43PM EST60.0020.500.000.000.00-13300.00%
TNA230120C000650002022-01-19 3:51PM EST65.0018.000.000.000.00-1400.00%
TNA230120C000700002022-01-19 3:59PM EST70.0015.500.000.000.00-7501.56%
TNA230120C000750002022-01-19 3:53PM EST75.0013.750.000.000.00-203.13%
TNA230120C000800002022-01-19 3:56PM EST80.0012.000.000.000.00-2306.25%
TNA230120C000850002022-01-19 3:49PM EST85.0010.680.000.000.00-606.25%
TNA230120C000900002022-01-19 3:32PM EST90.009.400.000.000.00-906.25%
TNA230120C000950002022-01-19 3:24PM EST95.008.290.000.000.00-1706.25%
TNA230120C001000002022-01-19 3:38PM EST100.007.150.000.000.00-41012.50%
TNA230120C001050002022-01-19 10:28AM EST105.006.550.000.000.00-60012.50%
TNA230120C001100002022-01-19 10:20AM EST110.006.200.000.000.00-10012.50%
TNA230120C001150002022-01-19 10:17AM EST115.005.500.000.000.00-3012.50%
TNA230120C001200002022-01-19 3:46PM EST120.004.150.000.000.00-1012.50%
TNA230120C001250002022-01-19 3:50PM EST125.003.700.000.000.00-12012.50%
TNA230120C001300002022-01-18 3:07PM EST130.004.000.000.000.00-1012.50%
TNA230120C001350002022-01-18 2:38PM EST135.003.550.000.000.00-4012.50%
TNA230120C001400002022-01-19 1:54PM EST140.002.590.000.000.00-57012.50%
TNA230120C001450002022-01-18 11:43AM EST145.002.710.000.000.00-1012.50%
TNA230120C001500002022-01-07 10:49AM EST150.002.060.000.000.00-2012.50%
TNA230120C001550002022-01-19 10:46AM EST155.001.760.000.000.00-1012.50%
TNA230120C001600002022-01-19 2:26PM EST160.001.660.000.000.00-6012.50%
TNA230120C001650002021-11-29 11:10AM EST165.007.003.504.000.00-11174.45%
TNA230120C001700002022-01-18 10:11AM EST170.002.620.000.000.00-2025.00%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA230120P000150002022-01-18 12:29PM EST15.001.000.000.000.00-1025.00%
TNA230120P000180002022-01-18 1:59PM EST18.001.300.000.000.00-2025.00%
TNA230120P000190002022-01-07 2:21PM EST19.001.280.000.000.00-2025.00%
TNA230120P000200002022-01-12 12:00PM EST20.001.520.000.000.00-2025.00%
TNA230120P000210002022-01-13 12:15PM EST21.001.570.000.000.00-1025.00%
TNA230120P000220002022-01-19 10:51AM EST22.001.990.000.000.00-23025.00%
TNA230120P000230002022-01-11 3:32PM EST23.001.820.000.000.00-1025.00%
TNA230120P000240002021-11-10 6:58AM EST24.002.850.605.200.00-2998.02%
TNA230120P000250002022-01-19 10:51AM EST25.002.490.000.000.00-23025.00%
TNA230120P000260002022-01-11 10:02AM EST26.001.990.000.000.00-5025.00%
TNA230120P000270002021-11-10 6:58AM EST27.005.452.673.050.00-1187.56%
TNA230120P000280002021-12-15 11:00AM EST28.002.842.293.000.00-81182.23%
TNA230120P000290002021-11-10 6:58AM EST29.003.553.103.450.00-101385.75%
TNA230120P000300002022-01-18 3:51PM EST30.003.450.000.000.00-34012.50%
TNA230120P000310002022-01-19 3:47PM EST31.003.720.000.000.00-20012.50%
TNA230120P000320002022-01-11 10:02AM EST32.003.350.000.000.00-6012.50%
TNA230120P000330002022-01-18 3:46PM EST33.004.000.000.000.00-19012.50%
TNA230120P000340002022-01-04 2:22PM EST34.003.580.000.000.00-4012.50%
TNA230120P000350002022-01-18 3:51PM EST35.004.650.000.000.00-37012.50%
TNA230120P000360002022-01-18 3:36PM EST36.004.800.000.000.00-10012.50%
TNA230120P000370002022-01-10 11:22AM EST37.005.550.000.000.00-2012.50%
TNA230120P000380002022-01-05 1:17PM EST38.004.400.000.000.00-13012.50%
TNA230120P000390002021-11-10 6:58AM EST39.009.955.405.800.00-3076.65%
TNA230120P000400002022-01-19 3:42PM EST40.006.300.000.000.00-6012.50%
TNA230120P000410002021-11-10 6:58AM EST41.006.445.906.350.00-1274.91%
TNA230120P000420002022-01-05 1:18PM EST42.005.410.000.000.00-12012.50%
TNA230120P000430002022-01-05 2:47PM EST43.005.900.000.000.00-1012.50%
TNA230120P000440002021-12-03 12:02PM EST44.008.355.556.100.00-1265.80%
TNA230120P000450002022-01-19 3:53PM EST45.008.000.000.000.00-1806.25%
TNA230120P000460002022-01-07 10:27AM EST46.006.750.000.000.00-106.25%
TNA230120P000500002022-01-19 3:55PM EST50.0010.400.000.000.00-206.25%
TNA230120P000550002022-01-19 3:54PM EST55.0012.650.000.000.00-1603.13%
TNA230120P000600002022-01-19 3:54PM EST60.0015.100.000.000.00-501.56%
TNA230120P000650002022-01-19 3:54PM EST65.0017.650.000.000.00-200.10%
TNA230120P000700002022-01-18 1:09PM EST70.0019.350.000.000.00-2700.00%
TNA230120P000750002022-01-10 12:44PM EST75.0019.220.000.000.00-100.00%
TNA230120P000800002022-01-18 1:09PM EST80.0025.300.000.000.00-2600.00%
TNA230120P000850002022-01-19 2:02PM EST85.0029.130.000.000.00-100.00%
TNA230120P000900002022-01-19 1:31PM EST90.0032.600.000.000.00-1000.00%
TNA230120P000950002022-01-14 3:47PM EST95.0032.050.000.000.00-200.00%
TNA230120P001000002022-01-14 3:49PM EST100.0035.580.000.000.00-200.00%
TNA230120P001050002022-01-10 11:38AM EST105.0041.000.000.000.00-200.00%
TNA230120P001100002022-01-19 3:58PM EST110.0049.520.000.000.00-5400.00%
TNA230120P001150002021-11-10 6:58AM EST115.0045.8044.8546.000.00-5130.00%
TNA230120P001200002021-12-29 3:40PM EST120.0045.400.000.000.00-500.00%
TNA230120P001250002021-11-10 11:25AM EST125.0040.5652.7053.850.00-100.00%
TNA230120P001300002022-01-07 11:16AM EST130.0058.570.000.000.00-100.00%
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%