Mercados españoles abiertos en 1 hr 34 mins

Direxion Daily Small Cap Bull 3X Shares (TNA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
28,74-0,51 (-1,74%)
Al cierre: 04:00PM EDT
28,74 0,00 (0,00%)
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
TNA240119C000150002023-09-29 11:38AM EDT15.0014.450.000.000.00-100.00%
TNA240119C000160002023-09-22 3:17PM EDT16.0013.350.000.000.00-600.00%
TNA240119C000170002023-09-15 11:00AM EDT17.0015.350.000.000.00-300.00%
TNA240119C000180002023-09-26 1:53PM EDT18.0010.750.000.000.00-900.00%
TNA240119C000190002023-09-28 3:36PM EDT19.0011.000.000.000.00-1200.00%
TNA240119C000200002023-09-29 1:21PM EDT20.009.700.000.000.00-1000.00%
TNA240119C000210002023-09-28 9:30AM EDT21.008.740.000.000.00-100.00%
TNA240119C000220002023-09-29 1:02PM EDT22.008.100.000.000.00-200.00%
TNA240119C000230002023-09-28 12:55PM EDT23.007.800.000.000.00-100.00%
TNA240119C000240002023-09-19 9:44AM EDT24.008.850.000.000.00-300.00%
TNA240119C000250002023-09-29 3:35PM EDT25.005.850.000.000.00-300.00%
TNA240119C000260002023-09-19 9:56AM EDT26.007.100.000.000.00-300.00%
TNA240119C000270002023-09-29 11:38AM EDT27.004.800.000.000.00-5400.00%
TNA240119C000280002023-09-29 3:55PM EDT28.004.000.000.000.00-8300.00%
TNA240119C000290002023-09-29 3:58PM EDT29.003.530.000.000.00-10800.78%
TNA240119C000300002023-09-29 3:45PM EDT30.003.000.000.000.00-16501.56%
TNA240119C000310002023-09-29 1:06PM EDT31.002.550.000.000.00-703.13%
TNA240119C000320002023-09-29 2:43PM EDT32.002.190.000.000.00-1606.25%
TNA240119C000330002023-09-28 1:40PM EDT33.002.060.000.000.00-806.25%
TNA240119C000340002023-09-29 3:44PM EDT34.001.560.000.000.00-1106.25%
TNA240119C000350002023-09-29 2:35PM EDT35.001.260.000.000.00-1206.25%
TNA240119C000360002023-09-29 2:01PM EDT36.001.050.000.000.00-10012.50%
TNA240119C000370002023-09-29 1:17PM EDT37.000.900.000.000.00-3012.50%
TNA240119C000380002023-09-29 1:09PM EDT38.000.710.000.000.00-20012.50%
TNA240119C000390002023-09-28 1:58PM EDT39.000.680.000.000.00-8012.50%
TNA240119C000400002023-09-29 3:44PM EDT40.000.500.000.000.00-2012.50%
TNA240119C000410002023-09-29 3:59PM EDT41.000.420.000.000.00-1012.50%
TNA240119C000420002023-09-29 9:36AM EDT42.000.430.000.000.00-5012.50%
TNA240119C000430002023-09-27 2:06PM EDT43.000.260.000.000.00-2012.50%
TNA240119C000440002023-09-26 11:31AM EDT44.000.260.000.000.00-1012.50%
TNA240119C000450002023-09-29 1:32PM EDT45.000.210.000.000.00-130025.00%
TNA240119C000460002023-09-26 10:20AM EDT46.000.190.000.000.00-2025.00%
TNA240119C000470002023-09-13 9:56AM EDT47.000.410.000.000.00-1025.00%
TNA240119C000480002023-09-28 9:54AM EDT48.000.150.000.000.00-3025.00%
TNA240119C000490002023-09-28 10:05AM EDT49.000.130.000.000.00-1025.00%
TNA240119C000500002023-09-29 3:54PM EDT50.000.100.000.000.00-123025.00%
TNA240119C000510002023-09-22 12:13PM EDT51.000.120.000.000.00-3025.00%
TNA240119C000520002023-09-21 11:34AM EDT52.000.120.000.000.00-1025.00%
TNA240119C000530002023-09-27 3:36PM EDT53.000.080.000.000.00-3025.00%
TNA240119C000540002023-08-23 9:58AM EDT54.000.300.070.090.00-216355.08%
TNA240119C000550002023-09-29 11:37AM EDT55.000.060.000.000.00-7025.00%
TNA240119C000560002023-09-25 10:00AM EDT56.000.070.000.000.00-5025.00%
TNA240119C000570002023-09-25 2:39PM EDT57.000.050.000.000.00-10025.00%
TNA240119C000580002023-09-21 11:32AM EDT58.000.080.000.000.00-5025.00%
TNA240119C000590002023-09-25 2:02PM EDT59.000.050.000.000.00-4025.00%
TNA240119C000600002023-09-29 10:31AM EDT60.000.040.000.000.00-31025.00%
TNA240119C000610002023-08-10 10:16AM EDT61.000.460.110.120.00-1119467.09%
TNA240119C000620002023-09-18 11:31AM EDT62.000.080.000.000.00-3025.00%
TNA240119C000630002023-09-13 10:56AM EDT63.000.080.000.000.00-291025.00%
TNA240119C000640002023-09-07 3:28PM EDT64.000.110.000.000.00-4025.00%
TNA240119C000650002023-09-29 10:31AM EDT65.000.030.000.000.00-40025.00%
TNA240119C000660002023-09-13 10:25AM EDT66.000.070.000.000.00-40025.00%
TNA240119C000670002023-09-21 9:30AM EDT67.000.050.000.000.00-16025.00%
TNA240119C000680002023-09-21 11:32AM EDT68.000.040.000.000.00-8025.00%
TNA240119C000690002023-09-29 2:29PM EDT69.000.030.000.000.00-3025.00%
TNA240119C000700002023-09-13 10:09AM EDT70.000.060.000.000.00-60025.00%
TNA240119C000710002023-09-20 9:30AM EDT71.000.050.000.000.00-11025.00%
TNA240119C000720002023-08-28 10:03AM EDT72.000.080.020.040.00-1466.41%
TNA240119C000730002023-04-10 1:30PM EDT73.000.200.062.280.00-623123.88%
TNA240119C000740002023-09-22 9:30AM EDT74.000.040.000.000.00-1050.00%
TNA240119C000750002023-09-13 1:52PM EDT75.000.050.000.000.00-8050.00%
TNA240119C000760002023-07-14 10:09AM EDT76.000.300.100.120.00-101181.64%
TNA240119C000770002023-08-22 10:55AM EDT77.000.080.030.040.00-112971.48%
TNA240119C000780002023-08-28 9:53AM EDT78.000.080.020.030.00-23969.53%
TNA240119C000790002023-07-28 11:42AM EDT79.000.170.040.070.00-41476.95%
TNA240119C000800002023-09-25 12:35PM EDT80.000.020.000.000.00-30050.00%
TNA240119C000810002023-09-21 9:30AM EDT81.000.030.000.000.00-8050.00%
TNA240119C000820002023-09-26 9:57AM EDT82.000.020.000.000.00-1050.00%
TNA240119C000830002023-09-20 9:30AM EDT83.000.030.000.000.00-1050.00%
TNA240119C000840002023-09-20 12:39PM EDT84.000.030.000.000.00-3050.00%
TNA240119C000850002023-09-20 12:39PM EDT85.000.030.000.000.00-3050.00%
TNA240119C000860002023-09-19 9:30AM EDT86.000.030.000.000.00-1050.00%
TNA240119C000870002023-01-09 2:35PM EDT87.000.610.480.670.00-14118.75%
TNA240119C000880002023-04-27 9:30AM EDT88.000.040.010.750.00-24110.74%
TNA240119C000890002023-09-25 9:37AM EDT89.000.020.000.000.00-1050.00%
TNA240119C000900002023-09-22 9:30AM EDT90.000.020.000.000.00-90050.00%
TNA240119C000910002023-09-19 9:30AM EDT91.000.030.000.000.00-61050.00%
TNA240119C000920002023-01-30 11:23AM EDT92.000.450.100.580.00-67111.82%
TNA240119C000930002023-09-05 1:02PM EDT93.000.040.000.000.00-1050.00%
TNA240119C000940002022-08-09 3:45PM EDT94.003.901.682.650.00-312169.53%
TNA240119C000950002023-07-12 2:59PM EDT95.000.150.050.070.00-79589.06%
TNA240119C000960002023-01-04 4:48PM EDT96.000.490.360.560.00-12121.00%
TNA240119C000970002023-09-22 9:58AM EDT97.000.020.000.000.00-1050.00%
TNA240119C000980002023-03-22 11:34AM EDT98.000.050.010.250.00-1282100.59%
TNA240119C000990002023-09-15 10:15AM EDT99.000.030.000.000.00-15050.00%
TNA240119C001000002023-09-12 11:10AM EDT100.000.030.000.000.00-65050.00%
TNA240119C001010002023-09-15 10:16AM EDT101.000.030.000.000.00-42050.00%
TNA240119C001050002023-04-11 11:45AM EDT105.000.100.020.180.00-663101.37%
TNA240119C001100002023-07-18 12:00PM EDT110.000.090.030.040.00-233392.19%
TNA240119C001150002023-07-18 11:59AM EDT115.000.060.030.040.00-124894.92%
TNA240119C001200002023-07-18 11:59AM EDT120.000.060.030.040.00-169897.27%
TNA240119C001250002023-01-03 3:26PM EDT125.000.100.012.230.00-45165.38%
TNA240119C001300002022-12-12 3:11PM EDT130.000.250.012.200.00-214167.82%
TNA240119C001350002022-07-13 12:44PM EDT135.000.791.092.600.00-121191.26%
TNA240119C001400002023-08-18 9:48AM EDT140.000.030.000.030.00-11097.66%
TNA240119C001450002022-08-19 2:50PM EDT145.001.350.112.550.00-11182.76%
TNA240119C001500002023-03-13 10:16AM EDT150.000.070.000.270.00-3481127.73%
TNA240119C001550002022-09-23 9:30AM EDT155.000.250.052.000.00-1030177.93%
TNA240119C001600002023-06-16 9:30AM EDT160.000.100.010.110.00-114119.53%
TNA240119C001650002023-06-16 9:30AM EDT165.000.100.010.110.00-13121.48%
TNA240119C001700002023-09-22 3:48PM EDT170.000.010.000.000.00-103050.00%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA240119P000150002023-09-29 3:57PM EDT15.000.330.000.000.00-109025.00%
TNA240119P000160002023-09-27 12:18PM EDT16.000.470.000.000.00-2025.00%
TNA240119P000170002023-09-29 9:46AM EDT17.000.420.000.000.00-2025.00%
TNA240119P000180002023-09-27 3:36PM EDT18.000.630.000.000.00-41025.00%
TNA240119P000190002023-09-28 9:44AM EDT19.000.780.000.000.00-1012.50%
TNA240119P000200002023-09-28 2:20PM EDT20.000.790.000.000.00-3012.50%
TNA240119P000210002023-09-29 1:16PM EDT21.001.010.000.000.00-1012.50%
TNA240119P000220002023-09-29 11:02AM EDT22.001.050.000.000.00-2012.50%
TNA240119P000230002023-09-29 9:30AM EDT23.001.220.000.000.00-1012.50%
TNA240119P000240002023-09-29 9:45AM EDT24.001.410.000.000.00-106.25%
TNA240119P000250002023-09-29 12:42PM EDT25.001.800.000.000.00-106.25%
TNA240119P000260002023-09-29 10:06AM EDT26.002.010.000.000.00-1606.25%
TNA240119P000270002023-09-29 1:00PM EDT27.002.560.000.000.00-603.13%
TNA240119P000280002023-09-29 3:56PM EDT28.003.150.000.000.00-3501.56%
TNA240119P000290002023-09-29 12:27PM EDT29.003.250.000.000.00-500.00%
TNA240119P000300002023-09-29 3:56PM EDT30.004.080.000.000.00-2000.00%
TNA240119P000310002023-09-28 1:20PM EDT31.004.300.000.000.00-200.00%
TNA240119P000320002023-09-29 3:35PM EDT32.005.250.000.000.00-200.00%
TNA240119P000330002023-09-29 3:35PM EDT33.005.900.000.000.00-200.00%
TNA240119P000340002023-09-29 3:33PM EDT34.006.550.000.000.00-700.00%
TNA240119P000350002023-09-29 11:35AM EDT35.006.870.000.000.00-100.00%
TNA240119P000360002023-09-29 1:36PM EDT36.008.020.000.000.00-500.00%
TNA240119P000370002023-09-28 2:42PM EDT37.008.450.000.000.00-100.00%
TNA240119P000380002023-09-28 11:31AM EDT38.009.250.000.000.00-200.00%
TNA240119P000390002023-09-29 11:35AM EDT39.0010.130.000.000.00-100.00%
TNA240119P000400002023-09-28 1:01PM EDT40.0010.900.000.000.00-1100.00%
TNA240119P000410002023-09-26 9:30AM EDT41.0012.830.000.000.00-100.00%
TNA240119P000420002023-09-29 10:42AM EDT42.0012.590.000.000.00-100.00%
TNA240119P000430002023-09-19 9:33AM EDT43.0011.500.000.000.00-4000.00%
TNA240119P000440002023-09-08 12:49PM EDT44.0011.850.000.000.00-600.00%
TNA240119P000450002023-09-27 11:40AM EDT45.0016.430.000.000.00-800.00%
TNA240119P000460002023-09-14 3:59PM EDT46.0013.100.000.000.00-300.00%
TNA240119P000470002023-09-20 2:53PM EDT47.0016.210.000.000.00-1000.00%
TNA240119P000480002023-09-07 9:41AM EDT48.0015.350.000.000.00-100.00%
TNA240119P000490002023-09-07 9:48AM EDT49.0016.500.000.000.00-200.00%
TNA240119P000500002023-09-29 11:13AM EDT50.0020.500.000.000.00-300.00%
TNA240119P000510002023-08-03 12:20PM EDT51.0013.1014.9015.150.00-71590.00%
TNA240119P000520002023-08-01 2:48PM EDT52.0012.6016.9017.250.00-350.00%
TNA240119P000530002023-01-09 1:19PM EDT53.0020.9614.9515.400.00-100.00%
TNA240119P000540002023-08-02 10:30AM EDT54.0015.3017.7018.550.00-230.00%
TNA240119P000550002023-08-08 9:30AM EDT55.0018.000.000.000.00-2160.00%
TNA240119P000560002023-08-07 10:59AM EDT56.0017.7522.1522.700.00--10.00%
TNA240119P000570002023-01-10 12:41PM EDT57.0024.4218.4519.000.00-240.00%
TNA240119P000580002022-12-16 12:45PM EDT58.0027.8021.3021.750.00-270.00%
TNA240119P000590002023-03-29 10:05AM EDT59.0028.4328.3530.150.00-100.00%
TNA240119P000600002023-08-16 10:01AM EDT60.0024.7026.6028.800.00-100.00%
TNA240119P000610002023-01-31 4:54PM EDT61.0021.4023.0023.650.00-23230.00%
TNA240119P000620002023-03-06 4:04PM EDT62.0024.4031.9533.100.00-700.00%
TNA240119P000640002023-04-21 3:34PM EDT64.0033.2033.4034.450.00-110.00%
TNA240119P000650002023-06-05 11:47AM EDT65.0033.0829.4531.200.00-210.00%
TNA240119P000670002022-12-01 11:28AM EDT67.0029.9635.3535.850.00-110.00%
TNA240119P000680002022-07-06 1:10PM EDT68.0036.0027.5529.250.00-140.00%
TNA240119P000700002023-09-01 10:11AM EDT70.0033.5940.6542.250.00-6183.01%
TNA240119P000710002023-03-06 12:43PM EDT71.0031.5340.9542.150.00-100.00%
TNA240119P000720002023-02-27 4:26PM EDT72.0033.9840.7042.300.00-200.00%
TNA240119P000730002022-11-04 12:00PM EDT73.0039.9833.7534.650.00-130.00%
TNA240119P000740002022-12-19 4:31PM EDT74.0043.3036.9037.700.00-100.00%
TNA240119P000750002023-02-02 3:48PM EDT75.0030.7534.1035.050.00-10100.00%
TNA240119P000760002022-12-27 2:01PM EDT76.0044.6336.0537.050.00-100.00%
TNA240119P000770002022-12-27 2:01PM EDT77.0045.6337.0538.550.00-100.00%
TNA240119P000780002022-07-06 1:08PM EDT78.0045.0835.1537.150.00-220.00%
TNA240119P000790002022-11-25 10:30AM EDT79.0041.4046.6048.000.00-900.00%
TNA240119P000800002022-10-24 9:52AM EDT80.0048.040.000.000.00-1670.00%
TNA240119P000810002022-10-11 10:01AM EDT81.0054.050.000.000.00-2230.00%
TNA240119P000820002022-05-19 9:44AM EDT82.0046.7749.6553.800.00--1112.89%
TNA240119P000840002022-12-27 1:42PM EDT84.0052.5744.0545.250.00-100.00%
TNA240119P000850002022-10-13 3:37PM EDT85.0054.0545.5046.400.00-1380.00%
TNA240119P000860002022-07-06 11:57AM EDT86.0053.0542.0044.900.00-220.00%
TNA240119P000870002022-04-11 1:21PM EDT87.0039.5144.5548.300.00--100.00%
TNA240119P000880002022-05-19 9:53AM EDT88.0052.4255.5560.000.00-10126.03%
TNA240119P000890002022-09-26 11:10AM EDT89.0059.1552.2552.700.00--20.00%
TNA240119P000900002022-12-28 2:48PM EDT90.0059.7047.8551.700.00-100.00%
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%
TNA240119P000950002023-01-23 2:18PM EDT95.0055.9055.6057.650.00-100.00%
TNA240119P000980002021-11-29 11:43AM EDT98.0040.5035.5539.000.00-110.00%
TNA240119P001000002022-09-13 10:51AM EDT100.0060.5770.0073.500.00-11125.59%
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%
TNA240119P001700002023-03-23 9:52AM EDT170.00140.55136.20141.000.00-300.00%