Mercados españoles cerrados en 3 hrs 28 min

Direxion Daily Small Cap Bull 3X Shares (TNA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
34,76+3,69 (+11,88%)
Al cierre: 04:00PM EDT
33,47 -1,29 (-3,71%)
Antes de la apertura: 08:02AM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA240119C000200002022-09-29 10:20AM EDT20.0013.700.000.000.00-25880.00%
TNA240119C000250002022-10-04 10:59AM EDT25.0015.950.000.000.00-11700.00%
TNA240119C000260002022-09-23 12:36PM EDT26.0011.050.000.000.00-120.00%
TNA240119C000270002022-07-20 3:57PM EDT27.0019.3524.8527.650.00-21190.45%
TNA240119C000280002022-09-23 2:28PM EDT28.0010.370.000.000.00-120.00%
TNA240119C000290002022-09-29 10:51AM EDT29.009.600.000.000.00-150.00%
TNA240119C000300002022-10-04 1:11PM EDT30.0013.200.000.000.00-15020.00%
TNA240119C000310002022-10-04 10:06AM EDT31.0012.720.000.000.00-2160.00%
TNA240119C000320002022-10-04 12:09PM EDT32.0012.250.000.000.00-1150.00%
TNA240119C000330002022-09-29 9:30AM EDT33.0010.000.000.000.00-31450.00%
TNA240119C000340002022-10-03 1:01PM EDT34.008.800.000.000.00-11260.00%
TNA240119C000350002022-10-04 3:50PM EDT35.0011.350.000.000.00-311990.20%
TNA240119C000360002022-09-02 11:44AM EDT36.0014.607.107.750.00-31650.72%
TNA240119C000370002022-09-22 10:47AM EDT37.009.500.000.000.00-2151.56%
TNA240119C000380002022-10-04 12:04PM EDT38.0010.000.000.000.00-40441.56%
TNA240119C000390002022-09-16 3:16PM EDT39.0011.000.000.000.00-30443.13%
TNA240119C000400002022-10-04 3:41PM EDT40.009.300.000.000.00-687223.13%
TNA240119C000410002022-09-20 11:11AM EDT41.009.980.000.000.00-1233.13%
TNA240119C000420002022-10-04 1:00PM EDT42.008.500.000.000.00-1983.13%
TNA240119C000430002022-08-24 1:07PM EDT43.0016.735.306.000.00-41353.08%
TNA240119C000440002022-09-20 1:15PM EDT44.008.770.000.000.00-1176.25%
TNA240119C000450002022-10-04 3:50PM EDT45.007.900.000.000.00-31556.25%
TNA240119C000470002022-08-11 10:33AM EDT47.0018.7510.9512.850.00-1199.19%
TNA240119C000480002022-09-23 12:31PM EDT48.004.500.000.000.00-15256.25%
TNA240119C000490002022-09-13 10:48AM EDT49.0010.000.000.000.00-1166.25%
TNA240119C000500002022-10-04 3:24PM EDT50.006.300.000.000.00-206366.25%
TNA240119C000510002022-09-13 3:19PM EDT51.008.750.000.000.00-1216.25%
TNA240119C000520002022-09-30 3:54PM EDT52.004.200.000.000.00-2926.25%
TNA240119C000530002022-08-25 3:13PM EDT53.0012.903.354.350.00-11054.68%
TNA240119C000540002022-08-08 11:26AM EDT54.0013.276.257.400.00-1375.16%
TNA240119C000550002022-10-04 3:26PM EDT55.005.350.000.000.00-31196.25%
TNA240119C000560002022-09-26 9:30AM EDT56.003.860.000.000.00-2312.50%
TNA240119C000570002022-08-19 3:17PM EDT57.0012.345.356.650.00-13173.03%
TNA240119C000580002022-05-18 10:29AM EDT58.008.901.045.850.00-1256.93%
TNA240119C000590002022-09-22 9:38AM EDT59.004.500.000.000.00-251512.50%
TNA240119C000600002022-10-04 9:50AM EDT60.004.400.000.000.00-2367512.50%
TNA240119C000610002022-09-28 2:40PM EDT61.003.300.000.000.00-308212.50%
TNA240119C000620002022-09-22 10:43AM EDT62.003.700.000.000.00-1112.50%
TNA240119C000630002022-09-28 3:04PM EDT63.003.150.000.000.00-9412.50%
TNA240119C000640002022-08-15 10:17AM EDT64.0012.004.706.550.00-1077.03%
TNA240119C000650002022-09-28 3:09PM EDT65.002.950.000.000.00-6611612.50%
TNA240119C000660002022-09-12 9:59AM EDT66.006.850.000.000.00-1112.50%
TNA240119C000670002022-09-19 12:00PM EDT67.003.850.000.000.00-3312.50%
TNA240119C000680002022-06-28 10:58AM EDT68.004.504.406.900.00-1280.42%
TNA240119C000690002022-09-23 2:55PM EDT69.001.920.000.000.00-3512.50%
TNA240119C000700002022-10-04 10:26AM EDT70.003.250.000.000.00-115312.50%
TNA240119C000710002022-05-09 1:20PM EDT71.005.907.009.850.00-10100.54%
TNA240119C000720002022-09-22 9:38AM EDT72.002.710.000.000.00-3312.50%
TNA240119C000730002022-09-16 9:52AM EDT73.003.350.000.000.00-171712.50%
TNA240119C000740002022-08-11 10:03AM EDT74.007.684.105.550.00--179.21%
TNA240119C000750002022-09-23 3:36PM EDT75.001.650.000.000.00-114612.50%
TNA240119C000780002022-08-17 3:41PM EDT78.007.672.333.500.00-5567.87%
TNA240119C000790002022-08-10 3:57PM EDT79.006.903.854.500.00--5177.88%
TNA240119C000800002022-09-22 12:30PM EDT80.001.940.000.000.00-183112.50%
TNA240119C000810002022-07-15 2:50PM EDT81.002.167.808.850.00-19106.60%
TNA240119C000820002022-09-22 9:30AM EDT82.002.090.000.000.00-1712.50%
TNA240119C000830002022-09-22 9:32AM EDT83.002.070.000.000.00-6112.50%
TNA240119C000840002022-08-29 9:30AM EDT84.004.350.000.000.00-6712.50%
TNA240119C000850002022-09-26 2:34PM EDT85.001.050.000.000.00-388212.50%
TNA240119C000860002021-11-29 12:16PM EDT86.0033.9027.0031.850.00--1289.16%
TNA240119C000870002022-09-01 2:21PM EDT87.002.640.831.240.00-1454.81%
TNA240119C000880002022-10-04 11:40AM EDT88.001.550.000.000.00-1412.50%
TNA240119C000890002022-09-13 9:36AM EDT89.003.000.000.000.00-42412.50%
TNA240119C000900002022-09-26 9:30AM EDT90.000.930.000.000.00-123112.50%
TNA240119C000910002022-09-01 1:31PM EDT91.002.220.731.240.00-492755.98%
TNA240119C000920002022-08-08 9:37AM EDT92.004.010.423.900.00-6768.87%
TNA240119C000930002022-04-12 10:04AM EDT93.0010.001.413.350.00-11571.31%
TNA240119C000940002022-08-09 3:45PM EDT94.003.901.682.650.00-31269.84%
TNA240119C000950002022-08-10 1:14PM EDT95.004.431.242.850.00-45569.18%
TNA240119C000960002022-07-11 3:02PM EDT96.001.593.805.450.00-1590.17%
TNA240119C000970002022-04-07 3:22PM EDT97.009.501.155.450.00-1180.76%
TNA240119C000980002022-06-23 2:00PM EDT98.001.551.372.760.00-1170.67%
TNA240119C000990002022-04-26 3:16PM EDT99.005.752.583.500.00-375879.58%
TNA240119C001000002022-09-29 3:56PM EDT100.000.680.000.000.00-2445225.00%
TNA240119C001010002022-07-19 9:30AM EDT101.001.000.000.000.00-25625.00%
TNA240119C001050002022-10-04 9:30AM EDT105.000.800.000.000.00-15725.00%
TNA240119C001100002022-09-16 3:45PM EDT110.001.000.000.000.00-10032325.00%
TNA240119C001150002022-09-26 1:26PM EDT115.000.600.000.000.00-19125.00%
TNA240119C001200002022-09-16 11:33AM EDT120.001.450.000.000.00-370325.00%
TNA240119C001250002022-09-26 1:26PM EDT125.000.600.000.000.00-1525.00%
TNA240119C001300002022-08-11 9:51AM EDT130.002.010.431.560.00-51269.58%
TNA240119C001350002022-07-13 12:44PM EDT135.000.791.092.600.00-12181.24%
TNA240119C001400002022-07-13 3:27PM EDT140.000.111.342.410.00-2982.93%
TNA240119C001450002022-08-19 2:50PM EDT145.001.350.112.550.00-1178.00%
TNA240119C001500002022-10-03 9:30AM EDT150.000.450.000.000.00-13825.00%
TNA240119C001550002022-09-23 9:30AM EDT155.000.250.000.000.00-103025.00%
TNA240119C001600002022-09-26 9:31AM EDT160.000.800.000.000.00-41825.00%
TNA240119C001650002022-09-01 9:30AM EDT165.000.480.051.040.00-1270.12%
TNA240119C001700002022-09-30 10:22AM EDT170.001.080.000.000.00-1029925.00%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA240119P000170002022-09-28 3:07PM EDT17.003.180.000.000.00--212.50%
TNA240119P000200002022-10-04 3:31PM EDT20.003.950.000.000.00-108812.50%
TNA240119P000250002022-10-04 9:44AM EDT25.006.500.000.000.00-10856.25%
TNA240119P000260002022-09-27 11:23AM EDT26.007.440.000.000.00-20156.25%
TNA240119P000280002022-09-26 1:36PM EDT28.008.650.000.000.00-5116.25%
TNA240119P000290002022-09-16 3:59PM EDT29.007.500.000.000.00--63.13%
TNA240119P000300002022-10-04 3:30PM EDT30.008.350.000.000.00-133503.13%
TNA240119P000310002022-09-22 3:41PM EDT31.009.300.000.000.00-2103.13%
TNA240119P000320002022-09-23 10:06AM EDT32.0010.160.000.000.00-2121.56%
TNA240119P000330002022-10-04 3:54PM EDT33.009.850.000.000.00-951.56%
TNA240119P000340002022-09-29 9:57AM EDT34.0012.020.000.000.00-1200.78%
TNA240119P000350002022-10-04 11:23AM EDT35.0010.890.000.000.00-2770.00%
TNA240119P000360002022-10-04 11:23AM EDT36.0011.420.000.000.00-270.00%
TNA240119P000370002022-09-23 9:30AM EDT37.0013.440.000.000.00-170.00%
TNA240119P000380002022-09-23 9:30AM EDT38.0014.020.000.000.00-1220.00%
TNA240119P000390002022-07-06 1:13PM EDT39.0014.179.5510.750.00--151.37%
TNA240119P000400002022-09-26 3:58PM EDT40.0016.310.000.000.00-21860.00%
TNA240119P000410002022-10-04 11:19AM EDT41.0014.470.000.000.00-120.00%
TNA240119P000420002022-09-23 9:48AM EDT42.0017.600.000.000.00-1220.00%
TNA240119P000430002022-10-03 12:35PM EDT43.0017.630.000.000.00-120.00%
TNA240119P000440002022-06-28 9:32AM EDT44.0015.370.000.000.00-110.00%
TNA240119P000450002022-09-23 9:51AM EDT45.0018.500.000.000.00-15720.00%
TNA240119P000470002022-09-23 11:04AM EDT47.0021.160.000.000.00-560.00%
TNA240119P000480002022-08-10 3:51PM EDT48.0014.0115.2016.400.00-1644.12%
TNA240119P000490002022-05-13 11:05AM EDT49.0020.0518.0520.750.00-3558.62%
TNA240119P000500002022-10-04 11:20AM EDT50.0020.700.000.000.00-21400.00%
TNA240119P000510002022-09-26 3:58PM EDT51.0024.820.000.000.00-1100.00%
TNA240119P000520002022-10-04 11:24AM EDT52.0022.120.000.000.00-150.00%
TNA240119P000540002022-09-23 10:28AM EDT54.0026.390.000.000.00-120.00%
TNA240119P000550002022-10-03 12:37PM EDT55.0027.050.000.000.00-11480.00%
TNA240119P000570002022-09-28 12:14PM EDT57.0027.960.000.000.00-140.00%
TNA240119P000580002022-09-23 11:15AM EDT58.0030.150.000.000.00-150.00%
TNA240119P000600002022-09-19 12:23PM EDT60.0027.200.000.000.00-10300.00%
TNA240119P000610002022-08-10 3:49PM EDT61.0021.6724.0525.250.00-200.00%
TNA240119P000620002022-06-08 12:33PM EDT62.0024.5026.9529.800.00--653.97%
TNA240119P000640002022-10-04 11:41AM EDT64.0031.930.000.000.00-350.00%
TNA240119P000650002022-10-04 9:58AM EDT65.0033.290.000.000.00-16170.00%
TNA240119P000670002022-08-01 10:48AM EDT67.0028.7328.7532.450.00-1331.35%
TNA240119P000680002022-07-06 1:10PM EDT68.0036.0027.5529.250.00-140.00%
TNA240119P000700002022-10-04 10:43AM EDT70.0037.400.000.000.00-4520.00%
TNA240119P000710002022-09-12 10:18AM EDT71.0031.000.000.000.00-220.00%
TNA240119P000720002022-05-19 9:31AM EDT72.0038.0041.1544.250.00-1082.17%
TNA240119P000730002022-09-01 10:02AM EDT73.0037.4144.0045.250.00-1488.95%
TNA240119P000740002022-09-01 10:02AM EDT74.0038.2745.0545.900.00-1188.67%
TNA240119P000750002022-09-23 10:06AM EDT75.0045.480.000.000.00-1270.00%
TNA240119P000760002022-09-19 12:15PM EDT76.0040.650.000.000.00--10.00%
TNA240119P000770002022-05-27 11:33AM EDT77.0036.8241.3543.600.00-1153.54%
TNA240119P000780002022-07-06 1:08PM EDT78.0045.0835.1537.150.00-220.00%
TNA240119P000790002022-05-19 10:12AM EDT79.0043.8347.9550.950.00--985.13%
TNA240119P000800002022-08-29 9:58AM EDT80.0040.0049.0052.600.00-16688.10%
TNA240119P000810002022-08-09 12:23PM EDT81.0038.9642.4544.300.00-1240.00%
TNA240119P000820002022-05-19 9:44AM EDT82.0046.7749.6553.800.00--181.93%
TNA240119P000840002022-02-14 1:08AM EDT84.0033.050.000.000.00--00.00%
TNA240119P000850002022-07-29 3:03PM EDT85.0043.3542.4044.800.00-5440.00%
TNA240119P000860002022-07-06 11:57AM EDT86.0053.0542.0044.900.00-220.00%
TNA240119P000870002022-04-18 12:12AM EDT87.0039.5144.5548.300.00--100.00%
TNA240119P000880002022-05-19 9:53AM EDT88.0052.4255.5560.000.00-1085.62%
TNA240119P000890002022-09-26 11:10AM EDT89.0059.150.000.000.00--20.00%
TNA240119P000900002022-07-28 12:37PM EDT90.0049.6346.9049.100.00-10200.00%
TNA240119P000930002022-07-08 12:53PM EDT93.0057.6447.5050.350.00-550.00%
TNA240119P000940002021-12-27 1:01PM EDT94.0035.7244.8549.000.00--20.00%
TNA240119P000950002022-03-21 2:27PM EDT95.0042.4542.1045.400.00-1210.00%
TNA240119P000980002021-11-29 11:43AM EDT98.0040.5035.5539.000.00-110.00%
TNA240119P001000002022-09-13 10:51AM EDT100.0060.570.000.000.00-110.00%
TNA240119P001010002022-08-01 11:39AM EDT101.0058.6158.9562.850.00-110.00%
TNA240119P001050002022-06-24 3:30PM EDT105.0069.8764.5069.350.00-110.00%
TNA240119P001100002021-11-05 2:17PM EDT110.0040.0746.5050.900.00-220.00%
TNA240119P001600002021-11-29 10:51AM EDT160.0087.0082.5587.250.00-300.00%
TNA240119P001700002022-08-31 12:04PM EDT170.00129.20137.75142.000.00--0114.31%