Mercados españoles abiertos en 3 hrs 49 min
S&P 500
4.017,77 -52,79 (-1,30%) Nasdaq
11.393,81 -227,90 (-1,96%) NIKKEI 225
27.384,41 -48,99 (-0,18%) Dólar/Euro
1,0847 -0,0009 (-0,09%) Petróleo Brent
84,91 +0,01 (+0,01%) BTC-EUR
21.078,31 -951,71 (-4,32%)
Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara21 de abril de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA230421C00015000 | 2023-01-23 3:55PM EST | 15.00 | 23.95 | 23.45 | 23.85 | 0.00 | - | 2 | 15 | 110.55% |
| TNA230421C00016000 | 2022-12-28 2:52PM EST | 16.00 | 14.78 | 24.05 | 24.40 | 0.00 | - | 1 | 20 | 187.74% |
| TNA230421C00017000 | 2022-12-14 2:34PM EST | 17.00 | 18.30 | 21.85 | 22.25 | 0.00 | - | - | 40 | 126.07% |
| TNA230421C00020000 | 2023-01-09 2:04PM EST | 20.00 | 14.92 | 18.65 | 19.10 | 0.00 | - | 2 | 18 | 95.31% |
| TNA230421C00022000 | 2023-01-19 9:53AM EST | 22.00 | 14.41 | 16.85 | 17.30 | 0.00 | - | 4 | 7 | 92.77% |
| TNA230421C00023000 | 2023-01-06 1:01PM EST | 23.00 | 11.46 | 15.90 | 16.30 | 0.00 | - | 1 | 3 | 87.74% |
| TNA230421C00024000 | 2022-12-27 10:00AM EST | 24.00 | 9.51 | 15.95 | 16.35 | 0.00 | - | 1 | 8 | 114.11% |
| TNA230421C00025000 | 2023-01-30 12:19PM EST | 25.00 | 15.10 | 14.15 | 14.55 | +0.23 | +1.55% | 1 | 39 | 84.67% |
| TNA230421C00026000 | 2023-01-20 10:17AM EST | 26.00 | 11.71 | 13.35 | 13.55 | 0.00 | - | 1 | 8 | 81.74% |
| TNA230421C00027000 | 2023-01-11 9:45AM EST | 27.00 | 10.51 | 12.50 | 12.75 | 0.00 | - | 1 | 29 | 80.62% |
| TNA230421C00028000 | 2023-01-20 10:17AM EST | 28.00 | 10.15 | 11.70 | 11.85 | 0.00 | - | 11 | 53 | 78.42% |
| TNA230421C00029000 | 2023-01-20 12:23PM EST | 29.00 | 9.55 | 10.85 | 11.10 | 0.00 | - | 14 | 45 | 77.00% |
| TNA230421C00030000 | 2023-01-27 3:58PM EST | 30.00 | 10.70 | 10.05 | 10.25 | -0.76 | -6.63% | 1 | 470 | 74.66% |
| TNA230421C00031000 | 2023-01-20 10:17AM EST | 31.00 | 8.00 | 9.30 | 9.55 | 0.00 | - | 12 | 39 | 73.93% |
| TNA230421C00032000 | 2023-01-27 3:32PM EST | 32.00 | 10.30 | 8.60 | 8.75 | 0.00 | - | 1 | 208 | 72.24% |
| TNA230421C00033000 | 2023-01-26 12:07PM EST | 33.00 | 8.15 | 7.90 | 8.05 | 0.00 | - | 1 | 214 | 71.02% |
| TNA230421C00034000 | 2023-01-17 11:55AM EST | 34.00 | 7.61 | 7.15 | 7.35 | 0.00 | - | 43 | 100 | 68.99% |
| TNA230421C00035000 | 2023-01-30 2:42PM EST | 35.00 | 6.87 | 6.55 | 6.65 | -1.03 | -13.04% | 2 | 438 | 67.75% |
| TNA230421C00036000 | 2023-01-30 3:58PM EST | 36.00 | 6.05 | 5.90 | 6.05 | -0.20 | -3.20% | 7 | 163 | 66.43% |
| TNA230421C00037000 | 2023-01-27 3:31PM EST | 37.00 | 6.70 | 5.30 | 5.45 | 0.00 | - | 2 | 200 | 65.06% |
| TNA230421C00038000 | 2023-01-30 10:18AM EST | 38.00 | 5.72 | 4.75 | 4.85 | -0.28 | -4.67% | 2 | 779 | 63.62% |
| TNA230421C00039000 | 2023-01-30 12:17PM EST | 39.00 | 4.79 | 4.20 | 4.35 | -0.04 | -0.83% | 2 | 124 | 62.45% |
| TNA230421C00040000 | 2023-01-30 12:26PM EST | 40.00 | 4.23 | 3.70 | 3.85 | -0.62 | -12.78% | 317 | 1,296 | 61.16% |
| TNA230421C00041000 | 2023-01-25 9:58AM EST | 41.00 | 2.77 | 3.25 | 3.35 | 0.00 | - | 4 | 51 | 59.77% |
| TNA230421C00042000 | 2023-01-30 9:49AM EST | 42.00 | 3.15 | 2.86 | 2.94 | +0.25 | +8.62% | 1 | 95 | 58.94% |
| TNA230421C00043000 | 2023-01-27 1:38PM EST | 43.00 | 2.82 | 2.47 | 2.56 | -0.38 | -11.88% | 20 | 109 | 57.86% |
| TNA230421C00044000 | 2023-01-30 10:02AM EST | 44.00 | 2.60 | 2.13 | 2.22 | +0.02 | +0.78% | 34 | 184 | 56.96% |
| TNA230421C00045000 | 2023-01-30 2:52PM EST | 45.00 | 2.00 | 1.82 | 1.91 | -0.45 | -18.37% | 51 | 617 | 56.03% |
| TNA230421C00046000 | 2023-01-23 2:19PM EST | 46.00 | 1.96 | 1.54 | 1.63 | 0.00 | - | 24 | 94 | 55.08% |
| TNA230421C00047000 | 2023-01-30 12:52PM EST | 47.00 | 1.53 | 1.31 | 1.40 | +0.40 | +35.40% | 10 | 31 | 54.49% |
| TNA230421C00048000 | 2023-01-30 12:34PM EST | 48.00 | 1.34 | 1.11 | 1.18 | -0.26 | -16.25% | 2 | 86 | 53.81% |
| TNA230421C00049000 | 2023-01-30 11:10AM EST | 49.00 | 1.13 | 0.91 | 1.02 | -0.08 | -6.61% | 5 | 25 | 53.20% |
| TNA230421C00050000 | 2023-01-30 3:55PM EST | 50.00 | 0.83 | 0.80 | 0.83 | -0.34 | -29.06% | 16 | 714 | 52.73% |
| TNA230421C00051000 | 2023-01-27 10:10AM EST | 51.00 | 0.91 | 0.66 | 0.71 | 0.00 | - | 1 | 13 | 52.34% |
| TNA230421C00052000 | 2023-01-26 9:39AM EST | 52.00 | 0.76 | 0.54 | 0.60 | 0.00 | - | 1 | 63 | 51.86% |
| TNA230421C00053000 | 2023-01-26 3:52PM EST | 53.00 | 0.55 | 0.45 | 0.50 | 0.00 | - | 7 | 47 | 51.47% |
| TNA230421C00054000 | 2023-01-27 3:06PM EST | 54.00 | 0.55 | 0.38 | 0.41 | 0.00 | - | 3 | 34 | 51.12% |
| TNA230421C00055000 | 2023-01-26 3:56PM EST | 55.00 | 0.42 | 0.31 | 0.35 | 0.00 | - | 1 | 560 | 50.93% |
| TNA230421C00056000 | 2023-01-23 10:58AM EST | 56.00 | 0.35 | 0.26 | 0.29 | 0.00 | - | 20 | 26 | 50.68% |
| TNA230421C00057000 | 2023-01-18 10:16AM EST | 57.00 | 0.45 | 0.22 | 0.25 | 0.00 | - | 14 | 34 | 50.78% |
| TNA230421C00058000 | 2023-01-24 3:45PM EST | 58.00 | 0.24 | 0.18 | 0.20 | 0.00 | - | 10 | 89 | 50.39% |
| TNA230421C00059000 | 2023-01-23 11:16AM EST | 59.00 | 0.22 | 0.14 | 0.18 | 0.00 | - | 25 | 44 | 50.39% |
| TNA230421C00060000 | 2023-01-27 3:46PM EST | 60.00 | 0.17 | 0.12 | 0.14 | 0.00 | - | 1 | 640 | 50.00% |
| TNA230421C00061000 | 2023-01-23 11:07AM EST | 61.00 | 0.15 | 0.10 | 0.12 | 0.00 | - | 2 | 63 | 50.20% |
| TNA230421C00062000 | 2023-01-09 3:14PM EST | 62.00 | 0.12 | 0.07 | 0.11 | 0.00 | - | 3 | 5 | 50.00% |
| TNA230421C00063000 | 2023-01-18 10:15AM EST | 63.00 | 0.16 | 0.07 | 0.09 | 0.00 | - | 1 | 94 | 50.39% |
| TNA230421C00064000 | 2023-01-20 9:58AM EST | 64.00 | 0.05 | 0.06 | 0.08 | 0.00 | - | 1 | 12 | 50.78% |
| TNA230421C00065000 | 2023-01-25 1:04PM EST | 65.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 1 | 76 | 50.78% |
| TNA230421C00070000 | 2023-01-19 1:37PM EST | 70.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 3 | 276 | 51.95% |
| TNA230421C00075000 | 2023-01-12 3:50PM EST | 75.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 7 | 40 | 53.13% |
| TNA230421C00080000 | 2023-01-12 1:09PM EST | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 564 | 57.03% |
| TNA230421C00085000 | 2023-01-12 1:09PM EST | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 623 | 60.94% |
| TNA230421C00090000 | 2023-01-26 1:03PM EST | 90.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 50 | 989 | 69.92% |
Ventaspara21 de abril de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA230421P00015000 | 2023-01-27 2:13PM EST | 15.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 203 | 416 | 100.00% |
| TNA230421P00016000 | 2023-01-27 2:10PM EST | 16.00 | 0.09 | 0.08 | 0.13 | 0.00 | - | 2 | 30 | 95.31% |
| TNA230421P00017000 | 2023-01-06 3:27PM EST | 17.00 | 0.38 | 0.10 | 0.24 | 0.00 | - | 2 | 17 | 97.07% |
| TNA230421P00018000 | 2023-01-26 12:26PM EST | 18.00 | 0.15 | 0.08 | 0.75 | 0.00 | - | 6 | 53 | 109.57% |
| TNA230421P00019000 | 2023-01-06 1:05PM EST | 19.00 | 0.62 | 0.10 | 0.75 | 0.00 | - | 1 | 15 | 103.42% |
| TNA230421P00020000 | 2023-01-26 1:20PM EST | 20.00 | 0.25 | 0.18 | 0.40 | 0.00 | - | 2 | 256 | 88.87% |
| TNA230421P00021000 | 2023-01-30 12:05PM EST | 21.00 | 0.30 | 0.20 | 0.42 | -0.09 | -23.08% | 1 | 19 | 84.38% |
| TNA230421P00022000 | 2023-01-23 9:30AM EST | 22.00 | 0.48 | 0.38 | 0.44 | 0.00 | - | 9 | 84 | 84.28% |
| TNA230421P00023000 | 2023-01-30 1:56PM EST | 23.00 | 0.45 | 0.46 | 0.52 | -0.46 | -50.55% | 1 | 79 | 82.32% |
| TNA230421P00024000 | 2023-01-30 1:56PM EST | 24.00 | 0.53 | 0.56 | 0.62 | -0.01 | -1.85% | 1 | 20 | 80.81% |
| TNA230421P00025000 | 2023-01-30 12:34PM EST | 25.00 | 0.64 | 0.67 | 0.73 | +0.11 | +20.75% | 2 | 242 | 79.10% |
| TNA230421P00026000 | 2023-01-25 3:51PM EST | 26.00 | 0.78 | 0.80 | 0.85 | 0.00 | - | 15 | 130 | 77.49% |
| TNA230421P00027000 | 2023-01-30 3:48PM EST | 27.00 | 0.95 | 0.95 | 1.00 | +0.06 | +6.74% | 30 | 60 | 76.12% |
| TNA230421P00028000 | 2023-01-30 1:07PM EST | 28.00 | 1.07 | 1.11 | 1.16 | +0.15 | +16.30% | 101 | 102 | 74.51% |
| TNA230421P00029000 | 2023-01-26 3:31PM EST | 29.00 | 1.19 | 1.29 | 1.34 | 0.00 | - | 4 | 45 | 73.00% |
| TNA230421P00030000 | 2023-01-27 2:46PM EST | 30.00 | 1.19 | 1.48 | 1.55 | 0.00 | - | 5 | 222 | 71.46% |
| TNA230421P00031000 | 2023-01-30 12:06PM EST | 31.00 | 1.58 | 1.71 | 1.77 | -0.12 | -7.06% | 1 | 290 | 70.00% |
| TNA230421P00032000 | 2023-01-26 2:48PM EST | 32.00 | 1.83 | 1.95 | 2.03 | +0.01 | +0.55% | 2 | 76 | 68.56% |
| TNA230421P00033000 | 2023-01-30 3:22PM EST | 33.00 | 2.22 | 2.22 | 2.30 | +0.37 | +20.00% | 3 | 250 | 67.07% |
| TNA230421P00034000 | 2023-01-27 1:22PM EST | 34.00 | 2.10 | 2.52 | 2.60 | 0.00 | - | 15 | 196 | 65.63% |
| TNA230421P00035000 | 2023-01-30 12:33PM EST | 35.00 | 2.68 | 2.84 | 2.94 | +0.30 | +12.61% | 3 | 331 | 64.21% |
| TNA230421P00036000 | 2023-01-27 12:15PM EST | 36.00 | 2.75 | 3.20 | 3.30 | 0.00 | - | 8 | 103 | 62.82% |
| TNA230421P00037000 | 2023-01-27 1:37PM EST | 37.00 | 3.00 | 3.60 | 3.75 | 0.00 | - | 7 | 44 | 61.91% |
| TNA230421P00038000 | 2023-01-30 9:36AM EST | 38.00 | 3.75 | 4.00 | 4.15 | -0.15 | -3.85% | 1 | 43 | 60.18% |
| TNA230421P00039000 | 2023-01-30 3:33PM EST | 39.00 | 4.45 | 4.45 | 4.60 | +0.63 | +16.49% | 1 | 54 | 58.69% |
| TNA230421P00040000 | 2023-01-30 3:17PM EST | 40.00 | 5.00 | 4.95 | 5.10 | +0.71 | +16.55% | 8 | 626 | 57.42% |
| TNA230421P00041000 | 2023-01-26 12:15PM EST | 41.00 | 5.38 | 5.50 | 5.65 | 0.00 | - | 1 | 16 | 56.37% |
| TNA230421P00042000 | 2023-01-27 3:58PM EST | 42.00 | 5.26 | 6.05 | 6.25 | 0.00 | - | 3 | 29 | 55.13% |
| TNA230421P00043000 | 2023-01-30 9:45AM EST | 43.00 | 6.30 | 6.70 | 6.85 | +0.50 | +8.62% | 1 | 57 | 54.13% |
| TNA230421P00044000 | 2023-01-25 10:31AM EST | 44.00 | 8.40 | 7.35 | 7.50 | 0.00 | - | 1 | 9 | 52.93% |
| TNA230421P00045000 | 2023-01-17 1:42PM EST | 45.00 | 8.35 | 8.05 | 8.20 | 0.00 | - | 5 | 49 | 52.00% |
| TNA230421P00046000 | 2023-01-26 2:11PM EST | 46.00 | 8.45 | 8.75 | 8.95 | 0.00 | - | 4 | 69 | 50.90% |
| TNA230421P00047000 | 2023-01-26 3:17PM EST | 47.00 | 9.14 | 9.45 | 9.70 | 0.00 | - | 1 | 30 | 51.47% |
| TNA230421P00048000 | 2023-01-27 1:36PM EST | 48.00 | 9.05 | 10.30 | 10.50 | 0.00 | - | 2 | 13 | 50.73% |
| TNA230421P00049000 | 2023-01-27 2:28PM EST | 49.00 | 9.73 | 11.15 | 11.35 | 0.00 | - | 1 | 5 | 50.49% |
| TNA230421P00050000 | 2023-01-30 9:54AM EST | 50.00 | 11.50 | 12.00 | 12.15 | +0.79 | +7.38% | 4 | 59 | 48.63% |
| TNA230421P00051000 | 2023-01-26 10:16AM EST | 51.00 | 12.50 | 12.85 | 13.05 | 0.00 | - | 6 | 15 | 48.58% |
| TNA230421P00052000 | 2022-12-29 2:30PM EST | 52.00 | 20.20 | 12.35 | 12.50 | 0.00 | - | 6 | 166 | 0.00% |
| TNA230421P00053000 | 2023-01-24 10:56AM EST | 53.00 | 14.50 | 14.55 | 14.95 | 0.00 | - | - | 1 | 50.20% |
| TNA230421P00054000 | 2023-01-10 12:50PM EST | 54.00 | 19.70 | 15.55 | 15.85 | 0.00 | - | 1 | 5 | 49.02% |
| TNA230421P00055000 | 2023-01-20 12:33PM EST | 55.00 | 18.52 | 16.45 | 16.80 | 0.00 | - | 1 | 42 | 49.12% |
| TNA230421P00058000 | 2022-11-25 11:31AM EST | 58.00 | 20.10 | 25.95 | 26.35 | 0.00 | - | 1 | 1 | 164.21% |
| TNA230421P00060000 | 2023-01-06 3:50PM EST | 60.00 | 26.68 | 21.35 | 21.70 | 0.00 | - | 4 | 0 | 53.13% |
| TNA230421P00061000 | 2022-10-04 10:55AM EST | 61.00 | 27.64 | 27.20 | 27.60 | 0.00 | - | - | 1 | 146.51% |
| TNA230421P00062000 | 2022-12-15 10:50AM EST | 62.00 | 28.54 | 23.05 | 23.40 | 0.00 | - | - | 0 | 0.00% |
| TNA230421P00063000 | 2022-12-15 3:34PM EST | 63.00 | 29.96 | 24.05 | 24.35 | 0.00 | - | 1 | 1 | 0.00% |
| TNA230421P00064000 | 2022-12-15 3:34PM EST | 64.00 | 30.97 | 24.95 | 25.45 | 0.00 | - | 1 | 2 | 0.00% |
| TNA230421P00065000 | 2022-12-21 1:08PM EST | 65.00 | 31.96 | 27.25 | 27.80 | 0.00 | - | 1 | 0 | 88.09% |
| TNA230421P00070000 | 2022-12-08 10:27AM EST | 70.00 | 33.50 | 36.50 | 36.85 | 0.00 | - | 1 | 0 | 168.90% |
| TNA230421P00075000 | 2022-10-05 11:47AM EST | 75.00 | 42.00 | 39.85 | 41.45 | 0.00 | - | 1 | 1 | 162.06% |
| TNA230421P00080000 | 2022-09-21 10:01AM EST | 80.00 | 43.33 | 48.40 | 50.85 | 0.00 | - | - | 0 | 227.98% |
| TNA230421P00090000 | 2022-12-22 3:32PM EST | 90.00 | 58.69 | 52.30 | 52.75 | 0.00 | - | - | 1 | 121.88% |
© 2023 Yahoo. Todos los derechos reservados.
