TNA - Direxion Daily Small Cap Bull 3X Shares

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA230602C000200002023-05-25 12:24PM EDT20.008.839.7510.150.00-113128.13%
TNA230602C000240002023-05-24 3:30PM EDT24.006.005.806.200.00-12100.00%
TNA230602C000245002023-05-25 12:24PM EDT24.505.105.355.70+0.65+14.61%3499.22%
TNA230602C000250002023-05-26 11:23AM EDT25.004.554.855.20+0.48+11.79%221891.41%
TNA230602C000255002023-05-25 11:19AM EDT25.503.464.504.650.00-2592.97%
TNA230602C000260002023-05-26 2:21PM EDT26.004.003.954.20+0.65+19.40%789384.18%
TNA230602C000265002023-05-26 2:22PM EDT26.503.563.603.70+0.90+33.83%1985.94%
TNA230602C000270002023-05-26 3:27PM EDT27.003.213.153.25+0.61+23.46%446282.42%
TNA230602C000275002023-05-26 11:38AM EDT27.502.412.732.84+0.20+9.05%45880.86%
TNA230602C000280002023-05-26 3:59PM EDT28.002.372.322.40+0.66+38.60%23116876.76%
TNA230602C000285002023-05-26 3:11PM EDT28.502.041.962.06+0.55+36.91%36911476.95%
TNA230602C000290002023-05-26 3:54PM EDT29.001.661.611.67+0.39+30.71%27050273.44%
TNA230602C000295002023-05-26 3:51PM EDT29.501.331.301.36+0.31+30.39%25640972.07%
TNA230602C000300002023-05-26 3:59PM EDT30.001.041.031.05+0.25+31.65%87561669.82%
TNA230602C000305002023-05-26 3:59PM EDT30.500.810.790.83+0.16+24.62%1,33623169.04%
TNA230602C000310002023-05-26 3:59PM EDT31.000.610.600.63+0.11+22.00%1,16854068.16%
TNA230602C000315002023-05-26 3:54PM EDT31.500.460.430.47+0.09+24.32%42419666.89%
TNA230602C000320002023-05-26 3:57PM EDT32.000.330.310.34+0.07+26.92%78649366.21%
TNA230602C000325002023-05-26 3:50PM EDT32.500.230.220.24+0.03+15.00%31128265.63%
TNA230602C000330002023-05-26 3:30PM EDT33.000.160.160.17+0.03+23.08%7351,23866.02%
TNA230602C000335002023-05-26 3:48PM EDT33.500.110.110.12+0.02+22.22%22325666.02%
TNA230602C000340002023-05-26 3:31PM EDT34.000.090.080.09-0.01-10.00%12022267.19%
TNA230602C000345002023-05-26 3:57PM EDT34.500.060.060.07-0.01-14.29%5515268.75%
TNA230602C000350002023-05-26 3:50PM EDT35.000.050.040.050.00-7955269.14%
TNA230602C000360002023-05-26 12:18PM EDT36.000.030.020.030.00-6313471.88%
TNA230602C000365002023-05-22 2:51PM EDT36.500.080.020.030.00-32075.78%
TNA230602C000370002023-05-25 1:57PM EDT37.000.020.000.030.00-221975.00%
TNA230602C000380002023-05-26 12:09PM EDT38.000.020.000.03+0.01+100.00%1314682.81%
TNA230602C000390002023-05-22 2:52PM EDT39.000.030.000.030.00-1190.63%
TNA230602C000400002023-05-25 1:56PM EDT40.000.010.000.030.00-234296.88%
TNA230602C000410002023-05-22 2:53PM EDT41.000.020.000.160.00-14134.38%
TNA230602C000450002023-04-17 10:59AM EDT45.000.030.000.290.00--2183.59%
Ventaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA230602P000150002023-05-24 11:05AM EDT15.000.010.000.010.00-20151193.75%
TNA230602P000180002023-05-18 2:22PM EDT18.000.020.000.040.00-180184175.00%
TNA230602P000190002023-05-19 3:57PM EDT19.000.030.000.060.00-114165.63%
TNA230602P000200002023-05-26 2:06PM EDT20.000.020.000.020.00-9168128.13%
TNA230602P000210002023-05-24 2:24PM EDT21.000.040.000.050.00-1195129.69%
TNA230602P000220002023-05-22 1:19PM EDT22.000.030.010.030.00-379110.94%
TNA230602P000230002023-05-26 11:49AM EDT23.000.050.030.04-0.03-37.50%36112106.25%
TNA230602P000235002023-05-26 3:46PM EDT23.500.040.040.05-0.06-60.00%523102.34%
TNA230602P000240002023-05-26 3:49PM EDT24.000.060.050.06-0.06-50.00%5425598.44%
TNA230602P000245002023-05-26 12:49PM EDT24.500.070.060.07-0.09-56.25%5617293.75%
TNA230602P000250002023-05-26 3:27PM EDT25.000.080.080.09-0.15-65.22%16058991.41%
TNA230602P000255002023-05-26 1:39PM EDT25.500.110.100.12-0.14-56.00%439488.28%
TNA230602P000260002023-05-26 3:59PM EDT26.000.130.130.15-0.17-56.67%10448085.16%
TNA230602P000265002023-05-26 3:52PM EDT26.500.180.170.19-0.22-55.00%32033282.03%
TNA230602P000270002023-05-26 3:57PM EDT27.000.230.230.25-0.24-51.06%43593080.08%
TNA230602P000275002023-05-26 3:59PM EDT27.500.310.300.33-0.33-51.56%31529177.93%
TNA230602P000280002023-05-26 3:58PM EDT28.000.400.390.41-0.39-49.37%6991,04575.00%
TNA230602P000285002023-05-26 3:59PM EDT28.500.530.510.54-0.45-45.92%25729573.44%
TNA230602P000290002023-05-26 3:58PM EDT29.000.690.660.70-0.51-42.50%44868972.07%
TNA230602P000295002023-05-26 3:58PM EDT29.500.860.840.88-0.58-40.28%26934970.12%
TNA230602P000300002023-05-26 3:58PM EDT30.001.081.061.09-0.57-34.55%70046368.16%
TNA230602P000305002023-05-26 3:55PM EDT30.501.291.321.37-0.71-35.50%8427167.38%
TNA230602P000310002023-05-26 3:56PM EDT31.001.611.611.67-0.74-31.49%17249265.72%
TNA230602P000315002023-05-26 3:28PM EDT31.502.021.942.02-0.73-26.55%2718864.65%
TNA230602P000320002023-05-26 3:55PM EDT32.002.312.282.40-0.89-27.81%2444662.31%
TNA230602P000325002023-05-26 3:41PM EDT32.502.832.322.81-0.77-21.39%84967.77%
TNA230602P000330002023-05-25 2:26PM EDT33.003.353.153.25-0.75-18.29%21762.89%
TNA230602P000335002023-05-25 2:06PM EDT33.504.553.553.750.00-22162.11%
TNA230602P000340002023-05-25 3:15PM EDT34.005.164.004.200.00-12457.42%
TNA230602P000350002023-05-23 11:53AM EDT35.002.984.955.200.00-42257.81%
TNA230602P000355002023-05-12 2:08PM EDT35.507.455.455.650.00--085.16%
TNA230602P000360002023-05-25 9:49AM EDT36.006.605.956.150.00-1290.23%
TNA230602P000390002023-05-18 10:22AM EDT39.008.608.809.250.00-10139.84%
TNA230602P000400002023-04-14 11:13AM EDT40.009.0011.3011.650.00--0276.37%
TNA230602P000600002023-04-24 10:42AM EDT60.0028.6028.7030.950.00--0403.71%