Mercados españoles abiertos en 4 hrs 45 min

Direxion Daily Small Cap Bull 3X Shares (TNA)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
41,27+2,79 (+7,25%)
Al cierre: 04:00PM EST
40,96 -0,31 (-0,75%)
Después del cierre: 07:59PM EST
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
TNA240119C000150002023-01-31 10:54AM EST15.0026.2226.9527.65+2.36+9.89%218583.89%
TNA240119C000160002022-12-29 10:12AM EST16.0017.6525.0025.750.00--364.84%
TNA240119C000190002023-01-26 9:30AM EST19.0022.5823.4524.550.00--2078.93%
TNA240119C000200002023-01-27 3:11PM EST20.0022.5022.8023.700.00-2548278.47%
TNA240119C000220002023-01-18 3:50PM EST22.0018.1521.3522.000.00-11075.90%
TNA240119C000230002022-10-17 1:30PM EST23.0014.8017.8018.400.00--232.42%
TNA240119C000240002023-01-13 3:51PM EST24.0018.3220.0020.600.00-121275.27%
TNA240119C000250002023-01-31 12:32PM EST25.0019.2019.2519.75+1.58+8.97%518573.44%
TNA240119C000260002023-01-12 3:49PM EST26.0016.4718.5519.150.00-3373.14%
TNA240119C000270002023-01-12 3:49PM EST27.0015.8517.8518.400.00-1271.94%
TNA240119C000280002023-01-12 10:22AM EST28.0014.6217.1517.750.00-12771.12%
TNA240119C000290002023-01-17 10:21AM EST29.0015.6216.5017.100.00-102070.42%
TNA240119C000300002023-01-27 1:33PM EST30.0015.3015.9016.450.00-190169.82%
TNA240119C000310002023-01-26 11:01AM EST31.0013.0815.2015.600.00-15467.87%
TNA240119C000320002023-01-24 1:18PM EST32.0013.1614.5515.050.00-14067.30%
TNA240119C000330002023-01-26 11:01AM EST33.0011.8413.9514.350.00-116266.24%
TNA240119C000340002023-01-27 9:49AM EST34.0012.0713.4013.750.00-18465.65%
TNA240119C000350002023-01-30 3:03PM EST35.0011.2512.8013.150.00-737864.80%
TNA240119C000360002023-01-31 12:49PM EST36.0011.9512.2512.55+1.25+11.68%28464.03%
TNA240119C000370002023-01-18 3:50PM EST37.009.6511.6512.050.00-13863.35%
TNA240119C000380002023-01-23 2:27PM EST38.0010.1711.2011.450.00-114662.76%
TNA240119C000390002023-01-25 1:02PM EST39.008.8510.6010.950.00-512261.90%
TNA240119C000400002023-01-31 3:44PM EST40.0010.0510.1010.45+0.55+5.79%51,14761.29%
TNA240119C000410002023-01-27 3:53PM EST41.008.809.5510.000.00-26660.61%
TNA240119C000420002023-01-31 3:58PM EST42.009.279.109.45+1.75+23.27%414659.84%
TNA240119C000430002023-01-19 10:25AM EST43.006.858.659.000.00-75259.30%
TNA240119C000440002023-01-30 10:27AM EST44.007.418.208.550.00-26058.68%
TNA240119C000450002023-01-31 1:24PM EST45.007.457.808.10+0.37+5.23%6845658.13%
TNA240119C000460002023-01-25 2:12PM EST46.006.257.357.800.00-14757.81%
TNA240119C000470002023-01-23 10:48AM EST47.006.257.007.450.00-12557.57%
TNA240119C000480002023-01-27 1:58PM EST48.006.106.606.900.00-88356.48%
TNA240119C000490002023-01-20 11:08AM EST49.004.956.256.600.00-58856.23%
TNA240119C000500002023-01-31 3:51PM EST50.006.005.906.20+1.25+26.32%3358255.59%
TNA240119C000510002023-01-13 11:00AM EST51.005.605.555.900.00-92955.19%
TNA240119C000520002023-01-24 12:59PM EST52.004.805.255.550.00-18954.71%
TNA240119C000530002023-01-20 3:37PM EST53.003.954.905.250.00-11454.16%
TNA240119C000540002022-12-05 11:25AM EST54.005.703.203.400.00-737644.75%
TNA240119C000550002023-01-31 3:43PM EST55.004.304.354.65+0.70+19.44%627253.30%
TNA240119C000560002023-01-31 9:46AM EST56.003.204.104.40-0.25-7.25%101253.00%
TNA240119C000570002023-01-31 10:50AM EST57.003.553.854.15+0.50+16.39%4552.64%
TNA240119C000580002023-01-31 10:42AM EST58.003.203.603.90+0.30+10.34%33352.20%
TNA240119C000590002023-01-31 2:13PM EST59.003.253.403.65-2.40-42.48%1051.84%
TNA240119C000600002023-01-31 2:14PM EST60.003.103.153.40+0.50+19.23%61,85951.26%
TNA240119C000610002023-01-31 11:38AM EST61.002.752.973.15+0.48+21.15%18350.84%
TNA240119C000620002023-01-26 12:00PM EST62.002.002.742.980.00-11350.46%
TNA240119C000630002023-01-12 10:36AM EST63.002.602.552.770.00-72150.01%
TNA240119C000640002023-01-05 1:27PM EST64.001.692.362.610.00-2250.62%
TNA240119C000650002023-01-27 1:08PM EST65.001.692.232.47-0.21-11.05%131450.51%
TNA240119C000660002023-01-31 11:28AM EST66.001.902.052.33+0.19+11.11%1350.35%
TNA240119C000670002022-10-10 11:07AM EST67.002.372.663.650.00-2457.51%
TNA240119C000680002022-06-28 9:58AM EST68.004.504.406.900.00-1275.40%
TNA240119C000690002023-01-23 12:58PM EST69.001.591.621.860.00-51949.10%
TNA240119C000700002023-01-31 12:39PM EST70.001.491.551.76+0.14+10.37%121,50849.02%
TNA240119C000710002023-01-06 3:31PM EST71.001.251.421.650.00-1148.83%
TNA240119C000720002023-01-27 1:43PM EST72.001.121.301.510.00-4448.29%
TNA240119C000730002022-11-14 1:02PM EST73.004.031.322.180.00-11751.28%
TNA240119C000740002023-01-31 1:33PM EST74.001.061.101.34-0.13-10.92%1648.10%
TNA240119C000750002023-01-26 1:14PM EST75.000.821.051.210.00-830847.44%
TNA240119C000770002023-01-27 2:01PM EST77.000.800.921.070.00-414247.25%
TNA240119C000780002023-01-23 11:29AM EST78.000.850.831.000.00-313347.10%
TNA240119C000790002023-01-23 10:39AM EST79.000.800.730.940.00-1947.00%
TNA240119C000800002023-01-30 11:56AM EST80.000.580.710.860.00-592346.61%
TNA240119C000810002022-12-16 9:30AM EST81.001.540.751.170.00-2950.95%
TNA240119C000820002023-01-30 11:52AM EST82.000.510.570.780.00-11046.73%
TNA240119C000830002022-12-29 10:23AM EST83.000.680.390.770.00-1347.17%
TNA240119C000840002023-01-03 12:49PM EST84.000.560.500.680.00-2946.44%
TNA240119C000850002023-01-30 1:23PM EST85.000.460.460.600.00-614645.75%
TNA240119C000860002023-01-31 1:22PM EST86.000.470.440.57+0.10+27.03%5145.80%
TNA240119C000870002023-01-09 1:35PM EST87.000.610.400.560.00-1446.14%
TNA240119C000880002023-01-17 2:22PM EST88.000.500.340.550.00-1446.48%
TNA240119C000890002022-11-28 1:06PM EST89.001.550.291.490.00-71752.10%
TNA240119C000900002023-01-31 1:49PM EST90.000.330.330.49+0.03+10.00%228046.44%
TNA240119C000910002022-11-17 3:28PM EST91.001.660.460.740.00-12851.03%
TNA240119C000920002023-01-30 10:23AM EST92.000.450.280.410.00-6745.80%
TNA240119C000930002022-11-04 2:29PM EST93.001.401.151.500.00-131559.52%
TNA240119C000940002022-08-09 2:45PM EST94.003.901.682.650.00-31268.49%
TNA240119C000950002023-01-27 11:11AM EST95.000.220.000.000.00-19512.50%
TNA240119C000960002023-01-04 3:48PM EST96.000.490.080.360.00-1246.53%
TNA240119C000970002023-01-30 11:43AM EST97.000.180.000.000.00-1225.00%
TNA240119C000980002023-01-04 11:01AM EST98.000.460.070.300.00-717245.95%
TNA240119C000990002022-12-29 9:30AM EST99.000.290.070.290.00-15846.09%
TNA240119C001000002023-01-23 9:57AM EST100.000.110.060.280.00-3257446.24%
TNA240119C001010002022-11-18 9:30AM EST101.001.250.330.480.00-16751.22%
TNA240119C001050002023-01-30 1:23PM EST105.000.170.000.000.00-26325.00%
TNA240119C001100002023-01-23 2:23PM EST110.000.480.040.220.00-333648.19%
TNA240119C001150002022-12-29 9:30AM EST115.000.150.000.200.00-4814949.17%
TNA240119C001200002023-01-26 3:35PM EST120.000.090.020.180.00-569950.00%
TNA240119C001250002023-01-03 2:26PM EST125.000.100.020.170.00-4551.12%
TNA240119C001300002022-12-12 2:11PM EST130.000.250.012.200.00-21472.12%
TNA240119C001350002022-07-13 11:44AM EST135.000.791.092.600.00-12182.67%
TNA240119C001400002022-07-13 2:27PM EST140.000.111.342.410.00-2984.62%
TNA240119C001450002022-08-19 1:50PM EST145.001.350.112.550.00-1179.81%
TNA240119C001500002023-01-13 3:13PM EST150.000.050.011.300.00-305870.85%
TNA240119C001550002022-09-23 8:30AM EST155.000.250.052.000.00-103078.39%
TNA240119C001600002022-10-11 11:35AM EST160.000.590.061.670.00-21677.17%
TNA240119C001650002022-09-01 8:30AM EST165.000.480.051.040.00-1272.34%
TNA240119C001700002023-01-30 11:56AM EST170.000.030.010.050.00-130651.17%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA240119P000150002023-01-27 2:25PM EST15.000.880.491.150.00-244778.71%
TNA240119P000160002023-01-26 2:15PM EST16.000.990.971.150.00-12179.83%
TNA240119P000170002023-01-13 3:56PM EST17.001.381.121.300.00-417078.47%
TNA240119P000180002023-01-11 2:51PM EST18.002.011.281.460.00-71277.15%
TNA240119P000190002023-01-27 11:14AM EST19.001.461.451.630.00-151,00775.83%
TNA240119P000200002023-01-26 10:04AM EST20.001.751.641.810.00-138974.63%
TNA240119P000210002023-01-26 3:42PM EST21.001.941.832.010.00-33435173.44%
TNA240119P000220002023-01-03 10:27AM EST22.004.052.002.210.00-501872.00%
TNA240119P000230002022-10-12 9:44AM EST23.005.900.000.000.00--212.50%
TNA240119P000240002022-12-19 2:08PM EST24.005.103.353.700.00--180.84%
TNA240119P000250002023-01-30 10:28AM EST25.002.942.712.900.00-214568.85%
TNA240119P000260002022-12-15 2:52PM EST26.005.643.654.050.00-22875.90%
TNA240119P000280002023-01-23 1:51PM EST28.004.103.453.750.00-32565.71%
TNA240119P000290002023-01-11 1:49PM EST29.005.503.754.050.00-1764.80%
TNA240119P000300002023-01-31 3:29PM EST30.004.254.104.30-0.05-1.16%9334063.78%
TNA240119P000310002023-01-26 11:43AM EST31.005.104.404.650.00-24062.89%
TNA240119P000320002023-01-20 1:38PM EST32.006.304.705.000.00-13061.89%
TNA240119P000330002023-01-24 3:49PM EST33.006.005.055.400.00-142561.19%
TNA240119P000340002023-01-12 1:31PM EST34.007.305.405.700.00-22060.02%
TNA240119P000350002023-01-31 1:07PM EST35.006.155.756.05+0.01+0.16%28758.96%
TNA240119P000360002023-01-31 3:19PM EST36.006.446.156.35-0.11-1.68%21157.80%
TNA240119P000370002023-01-31 3:39PM EST37.006.806.556.90-0.32-4.49%12657.45%
TNA240119P000380002023-01-31 3:57PM EST38.007.106.957.30-0.60-7.79%73456.47%
TNA240119P000390002023-01-31 3:21PM EST39.007.697.407.75-0.26-3.27%13255.74%
TNA240119P000400002023-01-31 3:05PM EST40.008.107.858.20-0.60-6.90%2018854.91%
TNA240119P000410002023-01-31 3:21PM EST41.008.658.358.70-0.17-1.93%1454.31%
TNA240119P000420002023-01-17 2:49PM EST42.0010.858.859.200.00-201253.61%
TNA240119P000430002023-01-13 1:40PM EST43.0011.479.309.700.00-11152.67%
TNA240119P000440002022-12-28 3:43PM EST44.0017.1010.1510.600.00-1154.14%
TNA240119P000450002023-01-26 3:50PM EST45.0011.3010.4010.750.00-17851.29%
TNA240119P000460002023-01-18 10:19AM EST46.0012.6110.9011.350.00--150.54%
TNA240119P000470002023-01-23 10:18AM EST47.0013.9711.5511.950.00-1350.16%
TNA240119P000480002022-08-10 2:51PM EST48.0014.0115.2016.400.00-1670.89%
TNA240119P000490002023-01-18 10:19AM EST49.0014.4812.7013.100.00-1549.73%
TNA240119P000500002023-01-27 12:54PM EST50.0014.0213.3013.700.00-214248.91%
TNA240119P000510002023-01-11 11:58AM EST51.0018.5513.9514.400.00-11048.62%
TNA240119P000520002023-01-27 12:55PM EST52.0015.2814.5515.050.00-3647.94%
TNA240119P000530002023-01-09 12:19PM EST53.0020.9615.2515.700.00-1047.14%
TNA240119P000540002022-10-18 8:44AM EST54.0023.5421.6522.650.00-1282.61%
TNA240119P000550002023-01-27 3:50PM EST55.0017.3216.6517.050.00-115045.58%
TNA240119P000570002023-01-10 11:41AM EST57.0024.4218.1018.600.00-2445.00%
TNA240119P000580002022-12-16 11:45AM EST58.0027.8021.3021.750.00-2759.09%
TNA240119P000590002022-12-15 10:50AM EST59.0027.1622.0022.600.00--158.84%
TNA240119P000600002023-01-27 3:50PM EST60.0021.2220.4520.900.00-12643.25%
TNA240119P000610002023-01-31 3:54PM EST61.0021.4021.2021.65-0.27-1.25%23042.31%
TNA240119P000620002023-01-27 11:50AM EST62.0023.2022.0522.550.00-3742.49%
TNA240119P000640002022-10-04 10:41AM EST64.0031.9331.6532.300.00-3593.90%
TNA240119P000650002022-11-10 1:43PM EST65.0029.6731.6532.100.00-11888.15%
TNA240119P000670002022-12-01 10:28AM EST67.0029.9635.3535.850.00-11100.87%
TNA240119P000680002022-07-06 12:10PM EST68.0036.0027.5529.250.00-1453.69%
TNA240119P000700002022-12-28 1:47PM EST70.0039.8029.7530.350.00-14847.83%
TNA240119P000710002022-09-12 9:18AM EST71.0031.0041.6042.800.00-22120.83%
TNA240119P000720002022-11-04 11:00AM EST72.0039.0832.9033.750.00-1157.67%
TNA240119P000730002022-11-04 11:00AM EST73.0039.9833.7534.650.00-1357.47%
TNA240119P000740002022-12-19 3:31PM EST74.0043.3036.9037.700.00-1073.63%
TNA240119P000750002022-11-11 10:26AM EST75.0036.1940.7041.350.00-295692.21%
TNA240119P000760002022-12-27 1:01PM EST76.0044.6336.0537.050.00-1054.20%
TNA240119P000770002022-12-27 1:01PM EST77.0045.6337.0538.550.00-1057.13%
TNA240119P000780002022-07-06 12:08PM EST78.0045.0835.1537.150.00-2238.92%
TNA240119P000790002022-11-25 9:30AM EST79.0041.4046.6048.000.00-90109.66%
TNA240119P000800002022-10-24 8:52AM EST80.0048.040.000.000.00-1670.00%
TNA240119P000810002022-10-11 9:01AM EST81.0054.050.000.000.00-2230.00%
TNA240119P000820002022-05-19 8:44AM EST82.0046.7749.6553.800.00--1120.75%
TNA240119P000840002022-12-27 12:42PM EST84.0052.5744.0545.250.00-1060.47%
TNA240119P000850002022-10-13 2:37PM EST85.0054.0545.5046.400.00-13863.81%
TNA240119P000860002022-07-06 10:57AM EST86.0053.0542.0044.900.00-2237.16%
TNA240119P000870002022-04-17 11:12PM EST87.0039.5144.5548.300.00--1068.04%
TNA240119P000880002022-05-19 8:53AM EST88.0052.4255.5560.000.00-10125.32%
TNA240119P000890002022-09-26 10:10AM EST89.0059.1552.2552.700.00--285.69%
TNA240119P000900002022-12-28 1:48PM EST90.0059.7047.8551.700.00-1054.74%
TNA240119P000930002022-07-08 11:53AM EST93.0057.6447.5050.350.00-550.00%
TNA240119P000940002021-12-27 12:01PM EST94.0035.7244.8549.000.00--20.00%
TNA240119P000950002023-01-23 1:18PM EST95.0055.9053.1554.300.00-1050.39%
TNA240119P000980002021-11-29 10:43AM EST98.0040.5035.5539.000.00-110.00%
TNA240119P001000002022-09-13 9:51AM EST100.0060.5770.0073.500.00-11144.95%
TNA240119P001010002022-08-01 10:39AM EST101.0058.6158.9562.850.00-1161.74%
TNA240119P001050002022-06-24 2:30PM EST105.0069.8764.5069.350.00-1183.07%
TNA240119P001100002021-11-05 1:17PM EST110.0040.0746.5050.900.00-220.00%
TNA240119P001600002021-11-29 9:51AM EST160.0087.0082.5587.250.00-300.00%
TNA240119P001700002022-08-31 11:04AM EST170.00129.20137.75142.000.00--0161.10%