Mercados españoles cerrados
S&P 500
5.083,74 -32,43 (-0,63%) Nasdaq
15.860,23 -122,85 (-0,77%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0683 -0,0042 (-0,40%) Petróleo Brent
87,84 -0,56 (-0,63%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:20PM EDT. Mercado abierto.
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240524C00025000 | 2024-04-16 12:00PM EDT | 25.00 | 9.35 | 9.50 | 11.90 | 0.00 | - | - | 3 | 132.72% |
| TNA240524C00029000 | 2024-04-23 9:39AM EDT | 29.00 | 5.93 | 6.20 | 6.30 | 0.00 | - | - | 1 | 69.34% |
| TNA240524C00030000 | 2024-04-25 2:07PM EDT | 30.00 | 5.20 | 5.35 | 5.50 | 0.00 | - | 9 | 35 | 67.97% |
| TNA240524C00031000 | 2024-04-22 9:30AM EDT | 31.00 | 3.88 | 4.55 | 5.15 | 0.00 | - | - | 1 | 73.93% |
| TNA240524C00032000 | 2024-04-26 2:41PM EDT | 32.00 | 4.58 | 3.85 | 3.90 | 0.00 | - | 44 | 26 | 63.82% |
| TNA240524C00033000 | 2024-04-30 10:18AM EDT | 33.00 | 3.65 | 3.20 | 3.25 | -0.40 | -9.88% | 1 | 37 | 63.09% |
| TNA240524C00034000 | 2024-04-26 2:45PM EDT | 34.00 | 3.25 | 2.31 | 2.74 | 0.00 | - | 9 | 16 | 59.03% |
| TNA240524C00035000 | 2024-04-30 11:45AM EDT | 35.00 | 2.06 | 2.05 | 2.17 | -0.61 | -22.85% | 4 | 181 | 61.08% |
| TNA240524C00035500 | 2024-04-30 11:44AM EDT | 35.50 | 1.81 | 1.83 | 2.05 | -0.95 | -34.42% | 3 | 20 | 62.40% |
| TNA240524C00036000 | 2024-04-30 11:40AM EDT | 36.00 | 1.61 | 1.10 | 1.67 | -0.94 | -36.86% | 5 | 71 | 52.49% |
| TNA240524C00036500 | 2024-04-29 11:20AM EDT | 36.50 | 2.10 | 1.41 | 1.60 | 0.00 | - | 2 | 21 | 60.99% |
| TNA240524C00037000 | 2024-04-30 11:39AM EDT | 37.00 | 1.26 | 1.24 | 1.26 | -0.56 | -30.77% | 3 | 180 | 58.45% |
| TNA240524C00037500 | 2024-04-30 12:01PM EDT | 37.50 | 1.09 | 1.07 | 1.10 | -0.37 | -25.34% | 6 | 93 | 57.96% |
| TNA240524C00038000 | 2024-04-30 11:23AM EDT | 38.00 | 0.94 | 0.94 | 1.02 | -0.56 | -37.33% | 3 | 74 | 58.89% |
| TNA240524C00038500 | 2024-04-29 9:36AM EDT | 38.50 | 1.38 | 0.80 | 0.85 | 0.00 | - | 9 | 105 | 57.81% |
| TNA240524C00039000 | 2024-04-29 1:31PM EDT | 39.00 | 1.17 | 0.66 | 1.64 | 0.00 | - | 6 | 76 | 71.97% |
| TNA240524C00039500 | 2024-04-29 2:35PM EDT | 39.50 | 0.98 | 0.58 | 0.85 | 0.00 | - | 3 | 11 | 61.13% |
| TNA240524C00040000 | 2024-04-30 11:13AM EDT | 40.00 | 0.51 | 0.42 | 1.87 | -0.31 | -37.80% | 46 | 383 | 79.15% |
| TNA240524C00040500 | 2024-04-29 12:25PM EDT | 40.50 | 0.77 | 0.42 | 0.45 | 0.00 | - | 19 | 33 | 56.54% |
| TNA240524C00041000 | 2024-04-30 11:42AM EDT | 41.00 | 0.38 | 0.36 | 0.52 | -0.25 | -39.68% | 11 | 113 | 59.67% |
| TNA240524C00041500 | 2024-04-30 9:36AM EDT | 41.50 | 0.41 | 0.27 | 0.33 | -0.14 | -25.45% | 5 | 12 | 55.66% |
| TNA240524C00042000 | 2024-04-30 11:59AM EDT | 42.00 | 0.27 | 0.26 | 0.28 | -0.20 | -42.55% | 3 | 121 | 56.54% |
| TNA240524C00042500 | 2024-04-25 12:04PM EDT | 42.50 | 0.55 | 0.22 | 0.24 | 0.00 | - | 6 | 113 | 56.64% |
| TNA240524C00043000 | 2024-04-29 12:25PM EDT | 43.00 | 0.37 | 0.18 | 0.21 | 0.00 | - | 2 | 243 | 56.64% |
| TNA240524C00043500 | 2024-04-18 3:15PM EDT | 43.50 | 0.24 | 0.15 | 0.18 | 0.00 | - | 1 | 2 | 56.64% |
| TNA240524C00044000 | 2024-04-26 1:13PM EDT | 44.00 | 0.27 | 0.13 | 0.16 | 0.00 | - | 1 | 46 | 57.23% |
| TNA240524C00045000 | 2024-04-26 3:25PM EDT | 45.00 | 0.19 | 0.10 | 0.12 | 0.00 | - | 32 | 147 | 58.01% |
| TNA240524C00045500 | 2024-04-16 9:56AM EDT | 45.50 | 0.18 | 0.00 | 0.12 | 0.00 | - | 10 | 15 | 53.91% |
| TNA240524C00046000 | 2024-04-22 12:50PM EDT | 46.00 | 0.13 | 0.00 | 0.26 | 0.00 | - | 40 | 22 | 63.87% |
| TNA240524C00046500 | 2024-04-05 1:20PM EDT | 46.50 | 1.25 | 0.03 | 0.60 | 0.00 | - | 10 | 10 | 79.98% |
| TNA240524C00047000 | 2024-04-29 2:51PM EDT | 47.00 | 0.12 | 0.03 | 0.75 | 0.00 | - | 15 | 115 | 86.62% |
| TNA240524C00048000 | 2024-04-16 9:30AM EDT | 48.00 | 0.12 | 0.02 | 0.75 | 0.00 | - | 1 | 1 | 90.53% |
| TNA240524C00050000 | 2024-04-05 2:06PM EDT | 50.00 | 0.72 | 0.00 | 2.16 | 0.00 | - | 6 | 6 | 132.13% |
| TNA240524C00055000 | 2024-04-08 9:56AM EDT | 55.00 | 0.29 | 0.00 | 2.14 | 0.00 | - | - | 10 | 152.44% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240524P00020000 | 2024-04-22 3:54PM EDT | 20.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 102.34% |
| TNA240524P00025000 | 2024-04-26 3:50PM EDT | 25.00 | 0.10 | 0.09 | 0.49 | -0.02 | -16.67% | 4 | 325 | 93.16% |
| TNA240524P00028500 | 2024-04-30 11:54AM EDT | 28.50 | 0.36 | 0.34 | 0.36 | +0.13 | +56.52% | 5 | 90 | 66.80% |
| TNA240524P00029000 | 2024-04-30 9:31AM EDT | 29.00 | 0.48 | 0.40 | 0.43 | +0.18 | +60.00% | 3 | 20 | 66.11% |
| TNA240524P00030000 | 2024-04-30 9:39AM EDT | 30.00 | 0.50 | 0.56 | 0.66 | +0.12 | +31.58% | 33 | 652 | 66.11% |
| TNA240524P00031000 | 2024-04-30 11:39AM EDT | 31.00 | 0.75 | 0.76 | 0.85 | +0.20 | +36.36% | 5 | 36 | 64.06% |
| TNA240524P00032000 | 2024-04-30 11:13AM EDT | 32.00 | 1.06 | 1.02 | 1.05 | +0.35 | +49.30% | 15 | 168 | 61.52% |
| TNA240524P00033000 | 2024-04-29 12:14PM EDT | 33.00 | 0.97 | 1.36 | 1.38 | 0.00 | - | 4 | 224 | 60.55% |
| TNA240524P00034000 | 2024-04-30 9:48AM EDT | 34.00 | 1.52 | 1.75 | 1.77 | +0.19 | +14.29% | 2 | 137 | 59.18% |
| TNA240524P00035000 | 2024-04-30 11:11AM EDT | 35.00 | 2.15 | 2.21 | 2.75 | +0.38 | +21.47% | 6 | 73 | 64.94% |
| TNA240524P00035500 | 2024-04-29 12:52PM EDT | 35.50 | 1.86 | 2.48 | 3.05 | 0.00 | - | 1 | 52 | 65.04% |
| TNA240524P00036000 | 2024-04-29 2:06PM EDT | 36.00 | 2.04 | 2.77 | 2.82 | 0.00 | - | 16 | 60 | 57.52% |
| TNA240524P00036500 | 2024-04-30 11:33AM EDT | 36.50 | 3.10 | 2.85 | 3.15 | +0.86 | +38.39% | 5 | 9 | 54.30% |
| TNA240524P00037000 | 2024-04-26 2:39PM EDT | 37.00 | 3.08 | 3.35 | 3.45 | 0.00 | - | 65 | 44 | 56.10% |
| TNA240524P00037500 | 2024-04-29 2:40PM EDT | 37.50 | 2.95 | 3.70 | 3.80 | 0.00 | - | 1 | 15 | 56.01% |
| TNA240524P00038000 | 2024-04-30 11:05AM EDT | 38.00 | 3.88 | 4.05 | 4.15 | +0.72 | +22.78% | 3 | 28 | 55.42% |
| TNA240524P00038500 | 2024-04-16 3:23PM EDT | 38.50 | 5.55 | 4.30 | 4.50 | 0.00 | - | 26 | 41 | 52.59% |
| TNA240524P00039000 | 2024-04-30 10:22AM EDT | 39.00 | 4.40 | 4.90 | 5.20 | -0.55 | -11.11% | 2 | 20 | 61.28% |
| TNA240524P00039500 | 2024-04-29 12:32PM EDT | 39.50 | 4.13 | 5.25 | 5.35 | 0.00 | - | 1 | 1 | 55.86% |
| TNA240524P00040000 | 2024-04-23 12:39PM EDT | 40.00 | 5.40 | 5.65 | 6.50 | 0.00 | - | 2 | 20 | 69.09% |
| TNA240524P00040500 | 2024-04-29 3:20PM EDT | 40.50 | 5.15 | 6.10 | 6.20 | 0.00 | - | 2 | 5 | 55.86% |
| TNA240524P00041000 | 2024-04-12 2:14PM EDT | 41.00 | 6.43 | 6.50 | 7.25 | 0.00 | - | 2 | 2 | 68.16% |
| TNA240524P00041500 | 2024-04-09 10:37AM EDT | 41.50 | 4.32 | 6.95 | 7.20 | 0.00 | - | - | 5 | 57.91% |
| TNA240524P00042000 | 2024-04-15 2:54PM EDT | 42.00 | 8.50 | 7.35 | 7.50 | 0.00 | - | 1 | 9 | 51.95% |
| TNA240524P00043500 | 2024-04-09 2:02PM EDT | 43.50 | 5.50 | 8.65 | 9.65 | 0.00 | - | - | 2 | 72.07% |
| TNA240524P00045000 | 2024-04-12 3:15PM EDT | 45.00 | 10.00 | 9.30 | 10.70 | 0.00 | - | 1 | 1 | 81.84% |
| TNA240524P00050000 | 2024-04-15 3:56PM EDT | 50.00 | 15.55 | 13.80 | 16.90 | 0.00 | - | 30 | 0 | 77.15% |
© 2024 Yahoo. Todos los derechos reservados.