Mercados españoles abiertos en 3 hrs 49 min

Direxion Daily Small Cap Bull 3X Shares (TNA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
38,48-1,62 (-4,04%)
Al cierre: 04:00PM EST
38,84 +0,36 (+0,94%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA230421C000150002023-01-23 3:55PM EST15.0023.9523.4523.850.00-215110.55%
TNA230421C000160002022-12-28 2:52PM EST16.0014.7824.0524.400.00-120187.74%
TNA230421C000170002022-12-14 2:34PM EST17.0018.3021.8522.250.00--40126.07%
TNA230421C000200002023-01-09 2:04PM EST20.0014.9218.6519.100.00-21895.31%
TNA230421C000220002023-01-19 9:53AM EST22.0014.4116.8517.300.00-4792.77%
TNA230421C000230002023-01-06 1:01PM EST23.0011.4615.9016.300.00-1387.74%
TNA230421C000240002022-12-27 10:00AM EST24.009.5115.9516.350.00-18114.11%
TNA230421C000250002023-01-30 12:19PM EST25.0015.1014.1514.55+0.23+1.55%13984.67%
TNA230421C000260002023-01-20 10:17AM EST26.0011.7113.3513.550.00-1881.74%
TNA230421C000270002023-01-11 9:45AM EST27.0010.5112.5012.750.00-12980.62%
TNA230421C000280002023-01-20 10:17AM EST28.0010.1511.7011.850.00-115378.42%
TNA230421C000290002023-01-20 12:23PM EST29.009.5510.8511.100.00-144577.00%
TNA230421C000300002023-01-27 3:58PM EST30.0010.7010.0510.25-0.76-6.63%147074.66%
TNA230421C000310002023-01-20 10:17AM EST31.008.009.309.550.00-123973.93%
TNA230421C000320002023-01-27 3:32PM EST32.0010.308.608.750.00-120872.24%
TNA230421C000330002023-01-26 12:07PM EST33.008.157.908.050.00-121471.02%
TNA230421C000340002023-01-17 11:55AM EST34.007.617.157.350.00-4310068.99%
TNA230421C000350002023-01-30 2:42PM EST35.006.876.556.65-1.03-13.04%243867.75%
TNA230421C000360002023-01-30 3:58PM EST36.006.055.906.05-0.20-3.20%716366.43%
TNA230421C000370002023-01-27 3:31PM EST37.006.705.305.450.00-220065.06%
TNA230421C000380002023-01-30 10:18AM EST38.005.724.754.85-0.28-4.67%277963.62%
TNA230421C000390002023-01-30 12:17PM EST39.004.794.204.35-0.04-0.83%212462.45%
TNA230421C000400002023-01-30 12:26PM EST40.004.233.703.85-0.62-12.78%3171,29661.16%
TNA230421C000410002023-01-25 9:58AM EST41.002.773.253.350.00-45159.77%
TNA230421C000420002023-01-30 9:49AM EST42.003.152.862.94+0.25+8.62%19558.94%
TNA230421C000430002023-01-27 1:38PM EST43.002.822.472.56-0.38-11.88%2010957.86%
TNA230421C000440002023-01-30 10:02AM EST44.002.602.132.22+0.02+0.78%3418456.96%
TNA230421C000450002023-01-30 2:52PM EST45.002.001.821.91-0.45-18.37%5161756.03%
TNA230421C000460002023-01-23 2:19PM EST46.001.961.541.630.00-249455.08%
TNA230421C000470002023-01-30 12:52PM EST47.001.531.311.40+0.40+35.40%103154.49%
TNA230421C000480002023-01-30 12:34PM EST48.001.341.111.18-0.26-16.25%28653.81%
TNA230421C000490002023-01-30 11:10AM EST49.001.130.911.02-0.08-6.61%52553.20%
TNA230421C000500002023-01-30 3:55PM EST50.000.830.800.83-0.34-29.06%1671452.73%
TNA230421C000510002023-01-27 10:10AM EST51.000.910.660.710.00-11352.34%
TNA230421C000520002023-01-26 9:39AM EST52.000.760.540.600.00-16351.86%
TNA230421C000530002023-01-26 3:52PM EST53.000.550.450.500.00-74751.47%
TNA230421C000540002023-01-27 3:06PM EST54.000.550.380.410.00-33451.12%
TNA230421C000550002023-01-26 3:56PM EST55.000.420.310.350.00-156050.93%
TNA230421C000560002023-01-23 10:58AM EST56.000.350.260.290.00-202650.68%
TNA230421C000570002023-01-18 10:16AM EST57.000.450.220.250.00-143450.78%
TNA230421C000580002023-01-24 3:45PM EST58.000.240.180.200.00-108950.39%
TNA230421C000590002023-01-23 11:16AM EST59.000.220.140.180.00-254450.39%
TNA230421C000600002023-01-27 3:46PM EST60.000.170.120.140.00-164050.00%
TNA230421C000610002023-01-23 11:07AM EST61.000.150.100.120.00-26350.20%
TNA230421C000620002023-01-09 3:14PM EST62.000.120.070.110.00-3550.00%
TNA230421C000630002023-01-18 10:15AM EST63.000.160.070.090.00-19450.39%
TNA230421C000640002023-01-20 9:58AM EST64.000.050.060.080.00-11250.78%
TNA230421C000650002023-01-25 1:04PM EST65.000.050.050.070.00-17650.78%
TNA230421C000700002023-01-19 1:37PM EST70.000.020.020.040.00-327651.95%
TNA230421C000750002023-01-12 3:50PM EST75.000.060.000.030.00-74053.13%
TNA230421C000800002023-01-12 1:09PM EST80.000.010.000.030.00-156457.03%
TNA230421C000850002023-01-12 1:09PM EST85.000.010.000.030.00-562360.94%
TNA230421C000900002023-01-26 1:03PM EST90.000.020.000.060.00-5098969.92%
Ventaspara21 de abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA230421P000150002023-01-27 2:13PM EST15.000.080.080.110.00-203416100.00%
TNA230421P000160002023-01-27 2:10PM EST16.000.090.080.130.00-23095.31%
TNA230421P000170002023-01-06 3:27PM EST17.000.380.100.240.00-21797.07%
TNA230421P000180002023-01-26 12:26PM EST18.000.150.080.750.00-653109.57%
TNA230421P000190002023-01-06 1:05PM EST19.000.620.100.750.00-115103.42%
TNA230421P000200002023-01-26 1:20PM EST20.000.250.180.400.00-225688.87%
TNA230421P000210002023-01-30 12:05PM EST21.000.300.200.42-0.09-23.08%11984.38%
TNA230421P000220002023-01-23 9:30AM EST22.000.480.380.440.00-98484.28%
TNA230421P000230002023-01-30 1:56PM EST23.000.450.460.52-0.46-50.55%17982.32%
TNA230421P000240002023-01-30 1:56PM EST24.000.530.560.62-0.01-1.85%12080.81%
TNA230421P000250002023-01-30 12:34PM EST25.000.640.670.73+0.11+20.75%224279.10%
TNA230421P000260002023-01-25 3:51PM EST26.000.780.800.850.00-1513077.49%
TNA230421P000270002023-01-30 3:48PM EST27.000.950.951.00+0.06+6.74%306076.12%
TNA230421P000280002023-01-30 1:07PM EST28.001.071.111.16+0.15+16.30%10110274.51%
TNA230421P000290002023-01-26 3:31PM EST29.001.191.291.340.00-44573.00%
TNA230421P000300002023-01-27 2:46PM EST30.001.191.481.550.00-522271.46%
TNA230421P000310002023-01-30 12:06PM EST31.001.581.711.77-0.12-7.06%129070.00%
TNA230421P000320002023-01-26 2:48PM EST32.001.831.952.03+0.01+0.55%27668.56%
TNA230421P000330002023-01-30 3:22PM EST33.002.222.222.30+0.37+20.00%325067.07%
TNA230421P000340002023-01-27 1:22PM EST34.002.102.522.600.00-1519665.63%
TNA230421P000350002023-01-30 12:33PM EST35.002.682.842.94+0.30+12.61%333164.21%
TNA230421P000360002023-01-27 12:15PM EST36.002.753.203.300.00-810362.82%
TNA230421P000370002023-01-27 1:37PM EST37.003.003.603.750.00-74461.91%
TNA230421P000380002023-01-30 9:36AM EST38.003.754.004.15-0.15-3.85%14360.18%
TNA230421P000390002023-01-30 3:33PM EST39.004.454.454.60+0.63+16.49%15458.69%
TNA230421P000400002023-01-30 3:17PM EST40.005.004.955.10+0.71+16.55%862657.42%
TNA230421P000410002023-01-26 12:15PM EST41.005.385.505.650.00-11656.37%
TNA230421P000420002023-01-27 3:58PM EST42.005.266.056.250.00-32955.13%
TNA230421P000430002023-01-30 9:45AM EST43.006.306.706.85+0.50+8.62%15754.13%
TNA230421P000440002023-01-25 10:31AM EST44.008.407.357.500.00-1952.93%
TNA230421P000450002023-01-17 1:42PM EST45.008.358.058.200.00-54952.00%
TNA230421P000460002023-01-26 2:11PM EST46.008.458.758.950.00-46950.90%
TNA230421P000470002023-01-26 3:17PM EST47.009.149.459.700.00-13051.47%
TNA230421P000480002023-01-27 1:36PM EST48.009.0510.3010.500.00-21350.73%
TNA230421P000490002023-01-27 2:28PM EST49.009.7311.1511.350.00-1550.49%
TNA230421P000500002023-01-30 9:54AM EST50.0011.5012.0012.15+0.79+7.38%45948.63%
TNA230421P000510002023-01-26 10:16AM EST51.0012.5012.8513.050.00-61548.58%
TNA230421P000520002022-12-29 2:30PM EST52.0020.2012.3512.500.00-61660.00%
TNA230421P000530002023-01-24 10:56AM EST53.0014.5014.5514.950.00--150.20%
TNA230421P000540002023-01-10 12:50PM EST54.0019.7015.5515.850.00-1549.02%
TNA230421P000550002023-01-20 12:33PM EST55.0018.5216.4516.800.00-14249.12%
TNA230421P000580002022-11-25 11:31AM EST58.0020.1025.9526.350.00-11164.21%
TNA230421P000600002023-01-06 3:50PM EST60.0026.6821.3521.700.00-4053.13%
TNA230421P000610002022-10-04 10:55AM EST61.0027.6427.2027.600.00--1146.51%
TNA230421P000620002022-12-15 10:50AM EST62.0028.5423.0523.400.00--00.00%
TNA230421P000630002022-12-15 3:34PM EST63.0029.9624.0524.350.00-110.00%
TNA230421P000640002022-12-15 3:34PM EST64.0030.9724.9525.450.00-120.00%
TNA230421P000650002022-12-21 1:08PM EST65.0031.9627.2527.800.00-1088.09%
TNA230421P000700002022-12-08 10:27AM EST70.0033.5036.5036.850.00-10168.90%
TNA230421P000750002022-10-05 11:47AM EST75.0042.0039.8541.450.00-11162.06%
TNA230421P000800002022-09-21 10:01AM EST80.0043.3348.4050.850.00--0227.98%
TNA230421P000900002022-12-22 3:32PM EST90.0058.6952.3052.750.00--1121.88%