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
36,14+2,99 (+9,02%)
Al cierre: 04:00PM EDT
36,10 -0,04 (-0,11%)
Después del cierre: 07:59PM 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
TNA240119C000200002022-06-23 9:52AM EDT20.0017.0018.8021.500.00-121376.87%
TNA240119C000250002022-06-17 3:40PM EDT25.0013.5016.0519.150.00-24376.66%
TNA240119C000300002022-06-24 9:53AM EDT30.0013.9014.1515.80+1.90+15.83%1025873.14%
TNA240119C000310002022-06-24 11:44AM EDT31.0014.2513.6515.65+3.31+30.26%1273.60%
TNA240119C000330002022-06-16 11:00AM EDT33.0010.0013.0014.800.00-210273.55%
TNA240119C000350002022-06-24 10:23AM EDT35.0013.0012.2014.10+2.20+20.37%510273.19%
TNA240119C000360002022-06-16 10:29AM EDT36.009.3011.5014.550.00-1874.46%
TNA240119C000370002022-06-13 10:17AM EDT37.0012.0010.7513.500.00-1270.91%
TNA240119C000380002022-06-23 3:08PM EDT38.009.6610.4012.700.00-1269.36%
TNA240119C000390002022-06-13 11:05AM EDT39.009.7510.1013.000.00-31471.17%
TNA240119C000400002022-06-24 12:47PM EDT40.0011.2010.0511.60+2.20+24.44%730668.64%
TNA240119C000410002022-06-16 2:02PM EDT41.007.258.6511.900.00-6567.13%
TNA240119C000420002022-06-16 9:38AM EDT42.008.009.0511.800.00-34169.58%
TNA240119C000430002022-05-31 11:08AM EDT43.0016.007.0011.900.00-11265.56%
TNA240119C000440002022-05-27 10:37AM EDT44.0015.857.3510.850.00-1465.08%
TNA240119C000450002022-06-24 1:22PM EDT45.009.088.659.90+1.83+25.24%39567.48%
TNA240119C000470002022-05-06 9:46AM EDT47.0014.5812.6515.500.00-6597.81%
TNA240119C000480002022-06-09 11:29AM EDT48.0013.407.009.100.00-1264.60%
TNA240119C000490002022-06-16 9:30AM EDT49.006.806.909.150.00-11465.69%
TNA240119C000500002022-06-24 1:38PM EDT50.007.257.208.00+1.70+30.63%155864.51%
TNA240119C000510002022-05-04 3:58PM EDT51.0018.0011.1015.000.00-4496.37%
TNA240119C000520002022-06-13 3:19PM EDT52.007.756.258.200.00-3664.70%
TNA240119C000530002022-05-19 9:48AM EDT53.009.002.736.000.00-1958.95%
TNA240119C000540002022-06-16 10:19AM EDT54.004.555.908.150.00-1365.70%
TNA240119C000550002022-06-22 10:56AM EDT55.005.306.007.100.00-16564.06%
TNA240119C000560002022-05-02 11:32AM EDT56.0012.868.9511.400.00-6085.16%
TNA240119C000570002022-04-26 10:04AM EDT57.0016.507.2011.150.00-1180.55%
TNA240119C000580002022-05-18 10:29AM EDT58.008.901.045.850.00-1262.98%
TNA240119C000590002022-04-22 2:10PM EDT59.0016.004.758.300.00-3467.66%
TNA240119C000600002022-06-22 11:50AM EDT60.004.005.106.300.00-140063.88%
TNA240119C000610002022-06-16 2:02PM EDT61.003.502.646.300.00-61157.61%
TNA240119C000620002022-05-25 3:01PM EDT62.006.804.106.200.00-1262.39%
TNA240119C000630002022-05-20 3:10PM EDT63.005.902.294.600.00-3452.94%
TNA240119C000640002022-06-14 9:55AM EDT64.005.254.155.800.00-1162.95%
TNA240119C000650002022-06-22 11:03AM EDT65.003.554.205.350.00-18862.54%
TNA240119C000660002022-05-17 12:56PM EDT66.006.901.943.800.00-1251.42%
TNA240119C000670002022-06-16 11:21AM EDT67.002.952.675.200.00-1258.94%
TNA240119C000680002022-05-17 3:31PM EDT68.006.731.713.600.00-1251.32%
TNA240119C000690002022-05-06 3:48PM EDT69.007.307.209.900.00-2286.84%
TNA240119C000700002022-06-22 11:02AM EDT70.002.973.404.500.00-610661.07%
TNA240119C000710002022-05-09 1:20PM EDT71.005.907.009.850.00-1087.54%
TNA240119C000720002022-04-22 11:03AM EDT72.0013.552.906.000.00-1165.44%
TNA240119C000750002022-06-24 1:22PM EDT75.003.082.863.95+0.78+33.91%314060.72%
TNA240119C000800002022-06-24 1:41PM EDT80.002.502.323.50+0.74+42.05%1767060.18%
TNA240119C000810002022-04-22 11:31AM EDT81.0011.351.325.150.00-1862.94%
TNA240119C000820002022-06-06 9:52AM EDT82.005.000.094.950.00-1758.42%
TNA240119C000830002022-06-10 10:34AM EDT83.004.501.763.500.00-1159.73%
TNA240119C000840002022-04-28 2:03PM EDT84.007.454.906.400.00-1479.57%
TNA240119C000850002022-06-21 1:59PM EDT85.002.010.084.800.00-64859.31%
TNA240119C000860002021-11-29 12:16PM EDT86.0033.9027.0031.850.00--1245.75%
TNA240119C000870002022-06-22 1:23PM EDT87.001.970.104.800.00-1360.33%
TNA240119C000880002022-05-19 1:48PM EDT88.003.750.452.850.00--454.30%
TNA240119C000890002022-06-17 12:57PM EDT89.001.921.243.450.00-1760.45%
TNA240119C000900002022-06-01 3:59PM EDT90.004.201.682.640.00-320959.45%
TNA240119C000910002021-12-06 11:38AM EDT91.0027.2026.5029.400.00-22231.15%
TNA240119C000920002021-11-10 7:58AM EDT92.0032.7024.1028.300.00--1214.51%
TNA240119C000930002022-04-12 10:04AM EDT93.0010.001.413.350.00-11562.46%
TNA240119C000940002021-12-20 2:03PM EDT94.0020.008.6513.350.00-210114.60%
TNA240119C000950002022-05-31 11:26AM EDT95.004.001.522.350.00-15559.70%
TNA240119C000960002022-03-08 4:10PM EDT96.0010.058.4011.300.00-15109.14%
TNA240119C000970002022-04-07 3:22PM EDT97.009.501.155.450.00-1170.84%
TNA240119C000980002022-06-23 2:00PM EDT98.001.550.064.900.00-1165.28%
TNA240119C000990002022-04-26 3:16PM EDT99.005.752.583.500.00-375869.82%
TNA240119C001000002022-06-24 9:42AM EDT100.002.001.282.12+0.45+29.03%156459.60%
TNA240119C001010002022-05-23 12:23PM EDT101.001.900.752.080.00-15657.28%
TNA240119C001050002022-05-23 9:42AM EDT105.002.400.354.250.00-263366.53%
TNA240119C001100002022-06-21 3:54PM EDT110.001.010.971.870.00-122760.40%
TNA240119C001150002022-06-03 3:26PM EDT115.002.370.702.000.00-109061.26%
TNA240119C001200002022-06-16 9:30AM EDT120.001.000.491.830.00-178560.67%
TNA240119C001250002022-06-07 2:47PM EDT125.002.110.251.960.00-1661.40%
TNA240119C001300002022-04-25 2:31PM EDT130.003.700.551.960.00-11164.45%
TNA240119C001350002022-02-14 1:25PM EDT135.005.504.255.850.00-22095.24%
TNA240119C001400002022-06-21 12:08PM EDT140.000.570.131.600.00-31062.09%
TNA240119C001450002022-02-25 4:59PM EDT145.004.802.675.800.00-1292.61%
TNA240119C001500002022-06-13 3:36PM EDT150.000.600.032.260.00-53367.92%
TNA240119C001600002022-05-06 1:36PM EDT160.001.270.004.650.00-31781.84%
TNA240119C001650002022-06-14 1:38PM EDT165.002.530.004.300.00-1281.35%
TNA240119C001700002022-06-22 9:30AM EDT170.000.480.412.370.00-128674.80%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA240119P000200002022-06-22 3:43PM EDT20.004.933.804.650.00-34479.07%
TNA240119P000250002022-06-24 10:52AM EDT25.006.205.756.60-0.77-11.05%15774.41%
TNA240119P000300002022-06-22 2:48PM EDT30.009.828.008.750.00-226070.02%
TNA240119P000310002022-06-23 10:01AM EDT31.009.458.159.450.00-1068.87%
TNA240119P000320002022-06-14 3:12PM EDT32.0011.008.8510.350.00-101370.13%
TNA240119P000340002022-06-13 10:18AM EDT34.0011.007.8511.400.00--162.40%
TNA240119P000350002022-06-09 11:55AM EDT35.009.9010.5511.650.00-15367.58%
TNA240119P000360002022-06-02 12:38PM EDT36.0010.3010.8512.250.00-1166.33%
TNA240119P000380002022-05-16 12:08AM EDT38.0013.500.000.000.00--00.00%
TNA240119P000400002022-06-22 2:46PM EDT40.0015.0113.4014.350.00-18364.00%
TNA240119P000420002022-06-06 2:35PM EDT42.0012.3212.5016.900.00--2060.62%
TNA240119P000440002022-05-16 12:08AM EDT44.0015.950.000.000.00---0.00%
TNA240119P000450002022-06-17 11:20AM EDT45.0019.3016.5017.750.00-26661.88%
TNA240119P000480002022-06-17 1:03PM EDT48.0021.5618.1020.150.00-3660.29%
TNA240119P000490002022-05-13 11:05AM EDT49.0020.0518.0520.750.00-3557.51%
TNA240119P000500002022-06-22 2:48PM EDT50.0021.9219.8521.050.00-312758.97%
TNA240119P000520002022-06-07 3:51PM EDT52.0017.6521.2023.150.00-1159.68%
TNA240119P000540002022-06-17 10:47AM EDT54.0026.7222.6524.500.00-1258.42%
TNA240119P000550002022-06-24 12:33PM EDT55.0024.2023.6524.70-3.58-12.89%120257.17%
TNA240119P000600002022-06-23 2:24PM EDT60.0030.3225.7029.300.00-21651.84%
TNA240119P000620002022-06-08 12:33PM EDT62.0024.5028.0030.500.00--651.89%
TNA240119P000640002022-06-13 10:53AM EDT64.0033.3529.1032.300.00--159.85%
TNA240119P000650002022-06-24 3:32PM EDT65.0032.0030.6033.65-2.25-6.57%21953.36%
TNA240119P000670002022-06-10 2:10PM EDT67.0031.0532.3535.200.00-1252.48%
TNA240119P000680002022-06-13 10:25AM EDT68.0035.6333.9536.350.00--355.62%
TNA240119P000700002022-06-02 10:40AM EDT70.0031.7035.2037.800.00-13152.59%
TNA240119P000710002022-06-15 9:48AM EDT71.0038.8034.8039.150.00--163.89%
TNA240119P000720002022-05-19 9:31AM EDT72.0038.0041.1544.250.00-1079.41%
TNA240119P000740002022-06-13 11:15AM EDT74.0042.2437.3540.650.00--256.07%
TNA240119P000750002022-06-15 9:33AM EDT75.0042.0438.6041.550.00-13455.96%
TNA240119P000770002022-05-27 11:33AM EDT77.0036.8241.3543.600.00-1157.45%
TNA240119P000780002022-05-19 9:39AM EDT78.0043.3746.8549.650.00-1080.59%
TNA240119P000790002022-05-19 10:12AM EDT79.0043.8347.9550.950.00--982.32%
TNA240119P000800002022-06-22 1:51PM EDT80.0048.5044.0047.100.00-22551.00%
TNA240119P000810002022-05-19 10:12AM EDT81.0045.6349.4053.300.00-92582.89%
TNA240119P000820002022-05-19 9:44AM EDT82.0046.7749.6553.800.00--179.83%
TNA240119P000840002022-02-14 1:08AM EDT84.0033.050.000.000.00--00.00%
TNA240119P000850002022-06-02 2:10PM EDT85.0042.8048.8051.250.00-61459.03%
TNA240119P000860002022-02-14 1:41PM EDT86.0037.4037.3040.500.00--10.00%
TNA240119P000870002022-04-18 12:12AM EDT87.0039.5144.5548.300.00--100.00%
TNA240119P000880002022-05-19 9:53AM EDT88.0052.4255.5560.000.00-1083.24%
TNA240119P000900002022-06-21 9:30AM EDT90.0057.9553.3055.950.00-102559.00%
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%
TNA240119P001000002022-03-15 9:40AM EDT100.0053.0045.6049.900.00-150.00%
TNA240119P001010002022-02-14 4:05PM EDT101.0048.4048.6551.800.00--10.00%
TNA240119P001050002022-06-24 3:30PM EDT105.0069.8767.5071.50+19.47+38.63%1469.30%
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%