TNA - Direxion Daily Small Cap Bull 3X Shares
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara2 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA230602C00020000 | 2023-05-25 12:24PM EDT | 20.00 | 8.83 | 9.75 | 10.15 | 0.00 | - | 1 | 13 | 128.13% |
| TNA230602C00024000 | 2023-05-24 3:30PM EDT | 24.00 | 6.00 | 5.80 | 6.20 | 0.00 | - | 1 | 2 | 100.00% |
| TNA230602C00024500 | 2023-05-25 12:24PM EDT | 24.50 | 5.10 | 5.35 | 5.70 | +0.65 | +14.61% | 3 | 4 | 99.22% |
| TNA230602C00025000 | 2023-05-26 11:23AM EDT | 25.00 | 4.55 | 4.85 | 5.20 | +0.48 | +11.79% | 2 | 218 | 91.41% |
| TNA230602C00025500 | 2023-05-25 11:19AM EDT | 25.50 | 3.46 | 4.50 | 4.65 | 0.00 | - | 2 | 5 | 92.97% |
| TNA230602C00026000 | 2023-05-26 2:21PM EDT | 26.00 | 4.00 | 3.95 | 4.20 | +0.65 | +19.40% | 78 | 93 | 84.18% |
| TNA230602C00026500 | 2023-05-26 2:22PM EDT | 26.50 | 3.56 | 3.60 | 3.70 | +0.90 | +33.83% | 1 | 9 | 85.94% |
| TNA230602C00027000 | 2023-05-26 3:27PM EDT | 27.00 | 3.21 | 3.15 | 3.25 | +0.61 | +23.46% | 44 | 62 | 82.42% |
| TNA230602C00027500 | 2023-05-26 11:38AM EDT | 27.50 | 2.41 | 2.73 | 2.84 | +0.20 | +9.05% | 4 | 58 | 80.86% |
| TNA230602C00028000 | 2023-05-26 3:59PM EDT | 28.00 | 2.37 | 2.32 | 2.40 | +0.66 | +38.60% | 231 | 168 | 76.76% |
| TNA230602C00028500 | 2023-05-26 3:11PM EDT | 28.50 | 2.04 | 1.96 | 2.06 | +0.55 | +36.91% | 369 | 114 | 76.95% |
| TNA230602C00029000 | 2023-05-26 3:54PM EDT | 29.00 | 1.66 | 1.61 | 1.67 | +0.39 | +30.71% | 270 | 502 | 73.44% |
| TNA230602C00029500 | 2023-05-26 3:51PM EDT | 29.50 | 1.33 | 1.30 | 1.36 | +0.31 | +30.39% | 256 | 409 | 72.07% |
| TNA230602C00030000 | 2023-05-26 3:59PM EDT | 30.00 | 1.04 | 1.03 | 1.05 | +0.25 | +31.65% | 875 | 616 | 69.82% |
| TNA230602C00030500 | 2023-05-26 3:59PM EDT | 30.50 | 0.81 | 0.79 | 0.83 | +0.16 | +24.62% | 1,336 | 231 | 69.04% |
| TNA230602C00031000 | 2023-05-26 3:59PM EDT | 31.00 | 0.61 | 0.60 | 0.63 | +0.11 | +22.00% | 1,168 | 540 | 68.16% |
| TNA230602C00031500 | 2023-05-26 3:54PM EDT | 31.50 | 0.46 | 0.43 | 0.47 | +0.09 | +24.32% | 424 | 196 | 66.89% |
| TNA230602C00032000 | 2023-05-26 3:57PM EDT | 32.00 | 0.33 | 0.31 | 0.34 | +0.07 | +26.92% | 786 | 493 | 66.21% |
| TNA230602C00032500 | 2023-05-26 3:50PM EDT | 32.50 | 0.23 | 0.22 | 0.24 | +0.03 | +15.00% | 311 | 282 | 65.63% |
| TNA230602C00033000 | 2023-05-26 3:30PM EDT | 33.00 | 0.16 | 0.16 | 0.17 | +0.03 | +23.08% | 735 | 1,238 | 66.02% |
| TNA230602C00033500 | 2023-05-26 3:48PM EDT | 33.50 | 0.11 | 0.11 | 0.12 | +0.02 | +22.22% | 223 | 256 | 66.02% |
| TNA230602C00034000 | 2023-05-26 3:31PM EDT | 34.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 120 | 222 | 67.19% |
| TNA230602C00034500 | 2023-05-26 3:57PM EDT | 34.50 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 55 | 152 | 68.75% |
| TNA230602C00035000 | 2023-05-26 3:50PM EDT | 35.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 79 | 552 | 69.14% |
| TNA230602C00036000 | 2023-05-26 12:18PM EDT | 36.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 63 | 134 | 71.88% |
| TNA230602C00036500 | 2023-05-22 2:51PM EDT | 36.50 | 0.08 | 0.02 | 0.03 | 0.00 | - | 3 | 20 | 75.78% |
| TNA230602C00037000 | 2023-05-25 1:57PM EDT | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 219 | 75.00% |
| TNA230602C00038000 | 2023-05-26 12:09PM EDT | 38.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 13 | 146 | 82.81% |
| TNA230602C00039000 | 2023-05-22 2:52PM EDT | 39.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 90.63% |
| TNA230602C00040000 | 2023-05-25 1:56PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 342 | 96.88% |
| TNA230602C00041000 | 2023-05-22 2:53PM EDT | 41.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 4 | 134.38% |
| TNA230602C00045000 | 2023-04-17 10:59AM EDT | 45.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | - | 2 | 183.59% |
Ventaspara2 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA230602P00015000 | 2023-05-24 11:05AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 151 | 193.75% |
| TNA230602P00018000 | 2023-05-18 2:22PM EDT | 18.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 180 | 184 | 175.00% |
| TNA230602P00019000 | 2023-05-19 3:57PM EDT | 19.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 14 | 165.63% |
| TNA230602P00020000 | 2023-05-26 2:06PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 91 | 68 | 128.13% |
| TNA230602P00021000 | 2023-05-24 2:24PM EDT | 21.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 195 | 129.69% |
| TNA230602P00022000 | 2023-05-22 1:19PM EDT | 22.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 79 | 110.94% |
| TNA230602P00023000 | 2023-05-26 11:49AM EDT | 23.00 | 0.05 | 0.03 | 0.04 | -0.03 | -37.50% | 36 | 112 | 106.25% |
| TNA230602P00023500 | 2023-05-26 3:46PM EDT | 23.50 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 5 | 23 | 102.34% |
| TNA230602P00024000 | 2023-05-26 3:49PM EDT | 24.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 54 | 255 | 98.44% |
| TNA230602P00024500 | 2023-05-26 12:49PM EDT | 24.50 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 56 | 172 | 93.75% |
| TNA230602P00025000 | 2023-05-26 3:27PM EDT | 25.00 | 0.08 | 0.08 | 0.09 | -0.15 | -65.22% | 160 | 589 | 91.41% |
| TNA230602P00025500 | 2023-05-26 1:39PM EDT | 25.50 | 0.11 | 0.10 | 0.12 | -0.14 | -56.00% | 43 | 94 | 88.28% |
| TNA230602P00026000 | 2023-05-26 3:59PM EDT | 26.00 | 0.13 | 0.13 | 0.15 | -0.17 | -56.67% | 104 | 480 | 85.16% |
| TNA230602P00026500 | 2023-05-26 3:52PM EDT | 26.50 | 0.18 | 0.17 | 0.19 | -0.22 | -55.00% | 320 | 332 | 82.03% |
| TNA230602P00027000 | 2023-05-26 3:57PM EDT | 27.00 | 0.23 | 0.23 | 0.25 | -0.24 | -51.06% | 435 | 930 | 80.08% |
| TNA230602P00027500 | 2023-05-26 3:59PM EDT | 27.50 | 0.31 | 0.30 | 0.33 | -0.33 | -51.56% | 315 | 291 | 77.93% |
| TNA230602P00028000 | 2023-05-26 3:58PM EDT | 28.00 | 0.40 | 0.39 | 0.41 | -0.39 | -49.37% | 699 | 1,045 | 75.00% |
| TNA230602P00028500 | 2023-05-26 3:59PM EDT | 28.50 | 0.53 | 0.51 | 0.54 | -0.45 | -45.92% | 257 | 295 | 73.44% |
| TNA230602P00029000 | 2023-05-26 3:58PM EDT | 29.00 | 0.69 | 0.66 | 0.70 | -0.51 | -42.50% | 448 | 689 | 72.07% |
| TNA230602P00029500 | 2023-05-26 3:58PM EDT | 29.50 | 0.86 | 0.84 | 0.88 | -0.58 | -40.28% | 269 | 349 | 70.12% |
| TNA230602P00030000 | 2023-05-26 3:58PM EDT | 30.00 | 1.08 | 1.06 | 1.09 | -0.57 | -34.55% | 700 | 463 | 68.16% |
| TNA230602P00030500 | 2023-05-26 3:55PM EDT | 30.50 | 1.29 | 1.32 | 1.37 | -0.71 | -35.50% | 84 | 271 | 67.38% |
| TNA230602P00031000 | 2023-05-26 3:56PM EDT | 31.00 | 1.61 | 1.61 | 1.67 | -0.74 | -31.49% | 172 | 492 | 65.72% |
| TNA230602P00031500 | 2023-05-26 3:28PM EDT | 31.50 | 2.02 | 1.94 | 2.02 | -0.73 | -26.55% | 27 | 188 | 64.65% |
| TNA230602P00032000 | 2023-05-26 3:55PM EDT | 32.00 | 2.31 | 2.28 | 2.40 | -0.89 | -27.81% | 24 | 446 | 62.31% |
| TNA230602P00032500 | 2023-05-26 3:41PM EDT | 32.50 | 2.83 | 2.32 | 2.81 | -0.77 | -21.39% | 8 | 49 | 67.77% |
| TNA230602P00033000 | 2023-05-25 2:26PM EDT | 33.00 | 3.35 | 3.15 | 3.25 | -0.75 | -18.29% | 2 | 17 | 62.89% |
| TNA230602P00033500 | 2023-05-25 2:06PM EDT | 33.50 | 4.55 | 3.55 | 3.75 | 0.00 | - | 2 | 21 | 62.11% |
| TNA230602P00034000 | 2023-05-25 3:15PM EDT | 34.00 | 5.16 | 4.00 | 4.20 | 0.00 | - | 1 | 24 | 57.42% |
| TNA230602P00035000 | 2023-05-23 11:53AM EDT | 35.00 | 2.98 | 4.95 | 5.20 | 0.00 | - | 4 | 22 | 57.81% |
| TNA230602P00035500 | 2023-05-12 2:08PM EDT | 35.50 | 7.45 | 5.45 | 5.65 | 0.00 | - | - | 0 | 85.16% |
| TNA230602P00036000 | 2023-05-25 9:49AM EDT | 36.00 | 6.60 | 5.95 | 6.15 | 0.00 | - | 1 | 2 | 90.23% |
| TNA230602P00039000 | 2023-05-18 10:22AM EDT | 39.00 | 8.60 | 8.80 | 9.25 | 0.00 | - | 1 | 0 | 139.84% |
| TNA230602P00040000 | 2023-04-14 11:13AM EDT | 40.00 | 9.00 | 11.30 | 11.65 | 0.00 | - | - | 0 | 276.37% |
| TNA230602P00060000 | 2023-04-24 10:42AM EDT | 60.00 | 28.60 | 28.70 | 30.95 | 0.00 | - | - | 0 | 403.71% |
© 2023 Yahoo. Todos los derechos reservados.