Mercados españoles cerrados
S&P 500
4.076,60 +58,83 (+1,46%) Nasdaq
11.584,55 +190,74 (+1,67%) NIKKEI 225
27.327,11 -106,29 (-0,39%) Dólar/Euro
1,0871 +0,0014 (+0,13%) Petróleo Brent
84,42 -0,48 (-0,57%) BTC-EUR
21.184,26 +59,72 (+0,28%)
Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara3 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA230203C00020000 | 2023-01-10 12:57PM EST | 20.00 | 14.41 | 21.10 | 21.40 | 0.00 | - | - | 3 | 369.53% |
| TNA230203C00024000 | 2023-01-31 1:11PM EST | 24.00 | 16.57 | 17.05 | 17.40 | +1.61 | +10.76% | 1 | 1 | 285.94% |
| TNA230203C00025000 | 2023-01-30 3:31PM EST | 25.00 | 13.56 | 16.05 | 16.40 | 0.00 | - | 2 | 6 | 267.19% |
| TNA230203C00026000 | 2023-01-26 3:32PM EST | 26.00 | 13.02 | 15.10 | 15.40 | 0.00 | - | 1 | 0 | 249.22% |
| TNA230203C00028000 | 2023-01-09 9:45AM EST | 28.00 | 6.60 | 13.10 | 13.40 | 0.00 | - | 3 | 2 | 214.84% |
| TNA230203C00028500 | 2023-01-30 2:30PM EST | 28.50 | 10.40 | 12.60 | 12.90 | 0.00 | - | 6 | 1 | 206.25% |
| TNA230203C00029500 | 2023-01-30 9:30AM EST | 29.50 | 9.51 | 11.60 | 11.90 | 0.00 | - | 2 | 0 | 189.84% |
| TNA230203C00030000 | 2023-01-31 3:43PM EST | 30.00 | 10.83 | 11.15 | 11.35 | +1.43 | +15.21% | 14 | 99 | 166.41% |
| TNA230203C00030500 | 2023-01-26 9:50AM EST | 30.50 | 8.65 | 10.60 | 10.90 | 0.00 | - | 1 | 7 | 174.22% |
| TNA230203C00031000 | 2023-01-31 11:23AM EST | 31.00 | 9.45 | 10.10 | 10.40 | +1.55 | +19.62% | 10 | 35 | 166.41% |
| TNA230203C00031500 | 2023-01-31 1:46PM EST | 31.50 | 9.20 | 9.60 | 9.90 | +1.30 | +16.46% | 5 | 23 | 158.59% |
| TNA230203C00032000 | 2023-01-31 11:41AM EST | 32.00 | 8.60 | 9.10 | 9.45 | +1.61 | +23.03% | 8 | 30 | 93.75% |
| TNA230203C00032500 | 2023-01-31 3:06PM EST | 32.50 | 8.45 | 8.60 | 8.95 | +0.50 | +6.29% | 7 | 32 | 87.50% |
| TNA230203C00033000 | 2023-01-31 3:44PM EST | 33.00 | 7.88 | 8.15 | 8.35 | +2.13 | +37.04% | 7 | 147 | 123.44% |
| TNA230203C00033500 | 2023-01-30 2:48PM EST | 33.50 | 5.46 | 7.60 | 7.95 | 0.00 | - | 1 | 26 | 78.13% |
| TNA230203C00034000 | 2023-01-31 3:33PM EST | 34.00 | 6.82 | 7.20 | 7.40 | +1.86 | +37.50% | 8 | 237 | 92.19% |
| TNA230203C00034500 | 2023-01-31 3:48PM EST | 34.50 | 6.47 | 6.55 | 6.90 | +2.23 | +52.59% | 1 | 335 | 113.67% |
| TNA230203C00035000 | 2023-01-31 3:57PM EST | 35.00 | 6.31 | 6.25 | 6.40 | +2.36 | +59.75% | 31 | 504 | 89.06% |
| TNA230203C00035500 | 2023-01-30 2:59PM EST | 35.50 | 3.75 | 5.75 | 5.95 | 0.00 | - | 10 | 161 | 89.06% |
| TNA230203C00036000 | 2023-01-31 3:45PM EST | 36.00 | 5.02 | 5.35 | 5.50 | +1.55 | +44.67% | 7 | 147 | 96.09% |
| TNA230203C00036500 | 2023-01-31 3:10PM EST | 36.50 | 4.55 | 4.80 | 5.05 | +1.05 | +30.00% | 3 | 468 | 88.48% |
| TNA230203C00037000 | 2023-01-31 3:48PM EST | 37.00 | 4.23 | 4.45 | 4.60 | +1.75 | +70.56% | 58 | 427 | 93.55% |
| TNA230203C00037500 | 2023-01-31 3:18PM EST | 37.50 | 3.58 | 3.95 | 4.15 | +1.02 | +39.84% | 12 | 175 | 88.09% |
| TNA230203C00038000 | 2023-01-31 3:27PM EST | 38.00 | 3.20 | 3.60 | 3.75 | +1.35 | +72.97% | 822 | 543 | 91.21% |
| TNA230203C00038500 | 2023-01-31 12:03PM EST | 38.50 | 3.00 | 3.25 | 3.35 | +1.38 | +85.19% | 16 | 391 | 92.09% |
| TNA230203C00039000 | 2023-01-31 3:59PM EST | 39.00 | 2.88 | 2.88 | 2.98 | +1.43 | +98.62% | 138 | 562 | 91.60% |
| TNA230203C00039500 | 2023-01-31 3:56PM EST | 39.50 | 2.54 | 2.49 | 2.64 | +1.37 | +117.09% | 188 | 267 | 90.04% |
| TNA230203C00040000 | 2023-01-31 3:58PM EST | 40.00 | 2.22 | 2.22 | 2.30 | +1.31 | +143.96% | 602 | 1,565 | 90.92% |
| TNA230203C00040500 | 2023-01-31 3:55PM EST | 40.50 | 1.90 | 1.91 | 2.00 | +1.10 | +137.50% | 243 | 449 | 90.23% |
| TNA230203C00041000 | 2023-01-31 3:58PM EST | 41.00 | 1.70 | 1.67 | 1.73 | +1.13 | +198.25% | 521 | 780 | 90.92% |
| TNA230203C00041500 | 2023-01-31 3:59PM EST | 41.50 | 1.42 | 1.40 | 1.47 | +0.97 | +215.56% | 172 | 251 | 89.55% |
| TNA230203C00042000 | 2023-01-31 3:59PM EST | 42.00 | 1.19 | 1.19 | 1.23 | +0.80 | +205.13% | 971 | 704 | 89.06% |
| TNA230203C00043000 | 2023-01-31 3:59PM EST | 43.00 | 0.82 | 0.80 | 0.84 | +0.58 | +241.67% | 894 | 744 | 87.11% |
| TNA230203C00044000 | 2023-01-31 3:58PM EST | 44.00 | 0.54 | 0.50 | 0.54 | +0.43 | +390.91% | 244 | 631 | 84.77% |
| TNA230203C00045000 | 2023-01-31 3:59PM EST | 45.00 | 0.30 | 0.30 | 0.33 | +0.21 | +233.33% | 331 | 467 | 83.01% |
| TNA230203C00046000 | 2023-01-31 3:56PM EST | 46.00 | 0.17 | 0.17 | 0.18 | +0.12 | +240.00% | 47 | 288 | 80.86% |
| TNA230203C00047000 | 2023-01-31 3:59PM EST | 47.00 | 0.10 | 0.09 | 0.10 | +0.05 | +100.00% | 42 | 173 | 79.69% |
| TNA230203C00048000 | 2023-01-31 3:50PM EST | 48.00 | 0.04 | 0.05 | 0.06 | +0.01 | +33.33% | 61 | 268 | 80.47% |
| TNA230203C00050000 | 2023-01-31 12:56PM EST | 50.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 407 | 80.47% |
| TNA230203C00055000 | 2023-01-31 11:04AM EST | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 30 | 100.00% |
| TNA230203C00060000 | 2023-01-18 2:00PM EST | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 125.00% |
Ventaspara3 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA230203P00015000 | 2022-12-30 1:29PM EST | 15.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 22 | 11 | 375.00% |
| TNA230203P00020000 | 2023-01-20 10:30AM EST | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| TNA230203P00023000 | 2023-01-27 12:16PM EST | 23.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 4 | 212.50% |
| TNA230203P00024000 | 2023-01-30 12:31PM EST | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 38 | 209.38% |
| TNA230203P00025000 | 2023-01-31 3:53PM EST | 25.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 27 | 135 | 187.50% |
| TNA230203P00026000 | 2023-01-31 9:53AM EST | 26.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 30 | 19 | 171.88% |
| TNA230203P00027000 | 2023-01-31 10:29AM EST | 27.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 10 | 29 | 178.13% |
| TNA230203P00028000 | 2023-01-31 12:12PM EST | 28.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 63 | 154.69% |
| TNA230203P00028500 | 2023-01-30 1:05PM EST | 28.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 23 | 148.44% |
| TNA230203P00029000 | 2023-01-31 10:14AM EST | 29.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 22 | 55 | 134.38% |
| TNA230203P00029500 | 2023-01-31 3:44PM EST | 29.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 104 | 9 | 118.75% |
| TNA230203P00030000 | 2023-01-31 3:56PM EST | 30.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 11 | 238 | 134.38% |
| TNA230203P00030500 | 2023-01-31 2:01PM EST | 30.50 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 1 | 81 | 128.13% |
| TNA230203P00031000 | 2023-01-31 3:11PM EST | 31.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 12 | 150 | 126.56% |
| TNA230203P00031500 | 2023-01-31 2:15PM EST | 31.50 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 75 | 92 | 115.63% |
| TNA230203P00032000 | 2023-01-31 2:17PM EST | 32.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 20 | 87 | 109.38% |
| TNA230203P00032500 | 2023-01-31 2:10PM EST | 32.50 | 0.04 | 0.02 | 0.03 | -0.05 | -55.56% | 40 | 153 | 107.81% |
| TNA230203P00033000 | 2023-01-31 3:56PM EST | 33.00 | 0.03 | 0.03 | 0.04 | -0.10 | -76.92% | 29 | 209 | 107.03% |
| TNA230203P00033500 | 2023-01-31 2:53PM EST | 33.50 | 0.04 | 0.03 | 0.05 | -0.14 | -77.78% | 29 | 215 | 103.13% |
| TNA230203P00034000 | 2023-01-31 2:57PM EST | 34.00 | 0.06 | 0.05 | 0.06 | -0.16 | -72.73% | 56 | 465 | 102.34% |
| TNA230203P00034500 | 2023-01-31 3:43PM EST | 34.50 | 0.08 | 0.07 | 0.08 | -0.22 | -73.33% | 40 | 271 | 101.56% |
| TNA230203P00035000 | 2023-01-31 3:59PM EST | 35.00 | 0.08 | 0.08 | 0.09 | -0.31 | -79.49% | 92 | 1,011 | 96.88% |
| TNA230203P00035500 | 2023-01-31 3:05PM EST | 35.50 | 0.12 | 0.10 | 0.12 | -0.39 | -76.47% | 33 | 315 | 95.31% |
| TNA230203P00036000 | 2023-01-31 3:56PM EST | 36.00 | 0.14 | 0.14 | 0.15 | -0.50 | -78.12% | 106 | 964 | 94.53% |
| TNA230203P00036500 | 2023-01-31 3:59PM EST | 36.50 | 0.18 | 0.18 | 0.20 | -0.57 | -76.00% | 135 | 583 | 93.36% |
| TNA230203P00037000 | 2023-01-31 3:21PM EST | 37.00 | 0.24 | 0.24 | 0.27 | -0.67 | -73.63% | 258 | 674 | 93.55% |
| TNA230203P00037500 | 2023-01-31 3:55PM EST | 37.50 | 0.35 | 0.31 | 0.33 | -0.74 | -67.89% | 55 | 255 | 92.19% |
| TNA230203P00038000 | 2023-01-31 3:57PM EST | 38.00 | 0.43 | 0.40 | 0.43 | -0.91 | -67.91% | 153 | 548 | 92.19% |
| TNA230203P00038500 | 2023-01-31 3:53PM EST | 38.50 | 0.57 | 0.51 | 0.55 | -1.03 | -64.37% | 35 | 285 | 92.19% |
| TNA230203P00039000 | 2023-01-31 3:54PM EST | 39.00 | 0.68 | 0.64 | 0.69 | -1.10 | -61.80% | 146 | 406 | 91.99% |
| TNA230203P00039500 | 2023-01-31 3:46PM EST | 39.50 | 0.80 | 0.80 | 0.84 | -1.15 | -58.97% | 36 | 86 | 91.80% |
| TNA230203P00040000 | 2023-01-31 3:58PM EST | 40.00 | 1.00 | 0.96 | 1.03 | -1.45 | -59.18% | 100 | 428 | 91.21% |
| TNA230203P00040500 | 2023-01-31 3:58PM EST | 40.50 | 1.18 | 1.17 | 1.22 | -1.17 | -49.79% | 33 | 37 | 90.82% |
| TNA230203P00041000 | 2023-01-31 3:57PM EST | 41.00 | 1.45 | 1.38 | 1.46 | -1.16 | -44.44% | 18 | 66 | 90.33% |
| TNA230203P00041500 | 2023-01-31 3:59PM EST | 41.50 | 1.78 | 1.63 | 1.78 | -0.96 | -35.04% | 7 | 17 | 91.89% |
| TNA230203P00042000 | 2023-01-31 11:08AM EST | 42.00 | 2.47 | 1.91 | 2.03 | -0.68 | -21.59% | 16 | 21 | 90.82% |
| TNA230203P00043000 | 2023-01-30 3:55PM EST | 43.00 | 4.70 | 2.50 | 2.71 | 0.00 | - | 3 | 4 | 90.53% |
| TNA230203P00044000 | 2023-01-31 10:22AM EST | 44.00 | 4.50 | 3.20 | 3.30 | -0.60 | -11.76% | 4 | 137 | 84.77% |
| TNA230203P00045000 | 2023-01-31 9:30AM EST | 45.00 | 6.18 | 4.00 | 4.10 | +1.18 | +23.60% | 1 | 7 | 83.59% |
| TNA230203P00047000 | 2023-01-30 9:41AM EST | 47.00 | 7.88 | 5.70 | 6.00 | 0.00 | - | 2 | 2 | 84.18% |
| TNA230203P00050000 | 2022-12-29 2:54PM EST | 50.00 | 18.00 | 9.70 | 10.05 | 0.00 | - | - | 0 | 217.29% |
© 2023 Yahoo. Todos los derechos reservados.
