TNA - Direxion Daily Small Cap Bull 3X Shares

NYSEArca - NYSEArca Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara27 de septiembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA190927C000440002019-08-29 11:40AM EDT44.009.9914.0517.250.00-150251.17%
TNA190927C000460002019-09-09 12:32PM EDT46.009.5012.1515.200.00-40222.66%
TNA190927C000465002019-09-04 10:07AM EDT46.506.7011.5514.850.00--0224.71%
TNA190927C000470002019-09-09 1:23PM EDT47.008.8311.4014.850.00-10137.89%
TNA190927C000475002019-09-09 12:36PM EDT47.508.0010.5514.400.00-20117.77%
TNA190927C000480002019-09-09 12:32PM EDT48.007.759.9513.400.00-10208.20%
TNA190927C000485002019-09-03 9:32AM EDT48.505.209.5513.150.00-21092.19%
TNA190927C000490002019-09-09 12:36PM EDT49.006.759.0512.250.00-30188.09%
TNA190927C000495002019-09-11 9:44AM EDT49.509.508.8012.450.00-20114.26%
TNA190927C000500002019-09-05 10:18AM EDT50.006.508.3511.250.00-21071.48%
TNA190927C000505002019-09-05 1:49PM EDT50.505.387.6011.500.00--099.02%
TNA190927C000510002019-09-20 12:01PM EDT51.0010.008.559.30+0.20+2.04%26082.81%
TNA190927C000515002019-09-09 11:05AM EDT51.505.206.859.800.00-36066.02%
TNA190927C000520002019-09-18 10:12AM EDT52.0010.426.509.400.00-3077.15%
TNA190927C000525002019-09-10 10:58AM EDT52.505.206.159.050.00-5084.96%
TNA190927C000530002019-09-11 11:08AM EDT53.008.956.558.250.00-4098.44%
TNA190927C000535002019-09-19 2:38PM EDT53.507.865.458.300.00-5091.99%
TNA190927C000540002019-09-17 1:19PM EDT54.008.394.807.000.00-6056.25%
TNA190927C000545002019-09-19 3:17PM EDT54.506.594.807.450.00-10093.75%
TNA190927C000550002019-09-20 3:42PM EDT55.005.054.455.55-1.40-21.71%37055.76%
TNA190927C000555002019-09-18 2:36PM EDT55.505.054.355.300.00-6068.95%
TNA190927C000560002019-09-20 2:29PM EDT56.004.304.004.85-1.73-28.69%28068.26%
TNA190927C000565002019-09-20 3:44PM EDT56.503.763.803.95-1.09-22.47%40060.64%
TNA190927C000570002019-09-20 12:15PM EDT57.004.293.503.55+0.34+8.61%6061.33%
TNA190927C000575002019-09-20 9:47AM EDT57.503.403.053.10-0.35-9.33%3057.42%
TNA190927C000580002019-09-20 3:54PM EDT58.002.792.022.92-1.26-31.11%27063.77%
TNA190927C000585002019-09-20 1:13PM EDT58.502.692.332.50-0.81-23.14%44056.84%
TNA190927C000590002019-09-20 3:53PM EDT59.002.132.052.21-0.44-17.12%70056.93%
TNA190927C000595002019-09-20 3:50PM EDT59.501.581.721.77-0.50-24.04%19053.03%
TNA190927C000600002019-09-20 3:59PM EDT60.001.481.431.47-0.37-20.00%210051.32%
TNA190927C000605002019-09-20 3:59PM EDT60.501.221.151.25-0.64-34.41%53050.29%
TNA190927C000610002019-09-20 3:57PM EDT61.001.030.971.01-0.25-19.53%279050.39%
TNA190927C000615002019-09-20 3:36PM EDT61.500.750.770.90-0.81-51.92%90050.20%
TNA190927C000620002019-09-20 3:59PM EDT62.000.640.640.67-0.27-29.67%292049.51%
TNA190927C000625002019-09-20 3:56PM EDT62.500.550.460.52-0.41-42.71%86048.44%
TNA190927C000630002019-09-20 3:59PM EDT63.000.380.380.40-0.54-58.70%261047.66%
TNA190927C000635002019-09-20 3:27PM EDT63.500.270.201.22-0.22-44.90%40065.58%
TNA190927C000640002019-09-20 11:19AM EDT64.000.300.230.30-0.21-41.18%8050.68%
TNA190927C000645002019-09-20 1:49PM EDT64.500.210.110.28-0.61-74.39%30053.32%
TNA190927C000650002019-09-20 11:33AM EDT65.000.210.090.25-0.04-16.00%35055.08%
TNA190927C000655002019-09-20 11:15AM EDT65.500.100.040.21-0.36-78.26%2055.76%
TNA190927C000660002019-09-20 1:05PM EDT66.000.140.000.13-0.13-48.15%137052.54%
TNA190927C000665002019-09-19 2:36PM EDT66.500.200.030.180.00-3052.93%
TNA190927C000670002019-09-19 9:59AM EDT67.000.290.000.180.00-10054.10%
TNA190927C000675002019-09-19 11:01AM EDT67.500.010.000.350.00-20065.63%
TNA190927C000680002019-09-19 1:13PM EDT68.000.130.000.000.00-4025.00%
TNA190927C000685002019-09-18 11:37AM EDT68.500.190.000.000.00--025.00%
TNA190927C000690002019-09-18 7:46PM EDT69.000.220.010.460.00--079.69%
TNA190927C000695002019-09-17 10:11AM EDT69.500.170.001.930.00--0125.39%
TNA190927C000700002019-09-20 9:51AM EDT70.000.080.000.230.00-66073.24%
TNA190927C000710002019-09-16 12:13AM EDT71.000.200.081.010.00--0113.38%
TNA190927C000720002019-09-16 10:48AM EDT72.000.190.030.000.00--060.94%
Ventaspara27 de septiembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA190927P000300002019-08-23 1:05PM EDT30.000.460.000.900.00-10341.41%
TNA190927P000350002019-09-06 9:57AM EDT35.000.080.002.160.00-10343.55%
TNA190927P000390002019-09-17 11:17AM EDT39.000.100.002.180.00--0288.57%
TNA190927P000400002019-09-10 9:56AM EDT40.000.140.000.280.00-300170.70%
TNA190927P000440002019-09-06 3:49PM EDT44.000.360.002.200.00-600225.78%
TNA190927P000450002019-09-03 12:34PM EDT45.001.500.002.200.00-200213.67%
TNA190927P000455002019-09-05 9:41AM EDT45.500.820.000.590.00-20143.75%
TNA190927P000460002019-09-06 3:55PM EDT46.000.600.000.120.00-10102.34%
TNA190927P000465002019-09-09 10:01AM EDT46.500.600.000.000.00-1050.00%
TNA190927P000470002019-09-06 3:55PM EDT47.000.730.000.330.00-10114.45%
TNA190927P000475002019-09-09 12:18PM EDT47.500.590.000.000.00-20050.00%
TNA190927P000480002019-09-18 11:11AM EDT48.000.170.000.000.00-10050.00%
TNA190927P000485002019-09-09 11:53AM EDT48.500.640.000.000.00--050.00%
TNA190927P000490002019-09-10 1:48PM EDT49.000.550.010.000.00-4059.38%
TNA190927P000495002019-09-05 10:23AM EDT49.501.130.030.000.00-14063.28%
TNA190927P000500002019-09-20 2:16PM EDT50.000.160.020.18-0.12-42.86%5081.05%
TNA190927P000505002019-09-10 9:32AM EDT50.501.110.000.000.00--025.00%
TNA190927P000510002019-09-17 3:29PM EDT51.000.250.050.400.00-1087.89%
TNA190927P000515002019-09-11 3:50PM EDT51.500.500.050.350.00-6081.25%
TNA190927P000520002019-09-20 3:52PM EDT52.000.130.130.16-0.11-45.83%58071.48%
TNA190927P000525002019-09-10 1:39PM EDT52.500.500.100.320.00-8073.93%
TNA190927P000530002019-09-18 2:43PM EDT53.000.350.120.400.00-1073.83%
TNA190927P000535002019-09-06 9:41AM EDT53.502.480.150.360.00-3069.14%
TNA190927P000540002019-09-20 3:59PM EDT54.000.250.170.38-0.09-26.47%4066.21%
TNA190927P000545002019-09-20 1:38PM EDT54.500.360.210.43-0.34-48.57%2064.75%
TNA190927P000550002019-09-20 3:52PM EDT55.000.300.290.40-0.15-33.33%21061.72%
TNA190927P000555002019-09-20 1:55PM EDT55.500.540.310.52-0.32-37.21%16060.84%
TNA190927P000560002019-09-20 3:33PM EDT56.000.500.370.55+0.02+4.17%42058.30%
TNA190927P000565002019-09-20 3:31PM EDT56.500.570.520.57-0.38-40.00%124057.13%
TNA190927P000570002019-09-20 3:14PM EDT57.000.610.610.66-0.17-21.79%28055.66%
TNA190927P000575002019-09-20 2:20PM EDT57.500.880.700.87-0.02-2.22%25055.86%
TNA190927P000580002019-09-20 3:59PM EDT58.000.880.911.10-0.07-7.37%232057.86%
TNA190927P000585002019-09-20 3:56PM EDT58.500.931.021.07-0.14-13.08%26052.69%
TNA190927P000590002019-09-20 3:33PM EDT59.001.301.191.31+0.05+4.00%49052.59%
TNA190927P000595002019-09-20 3:27PM EDT59.501.461.321.41+0.14+10.61%69050.24%
TNA190927P000600002019-09-20 3:59PM EDT60.001.651.631.66-0.13-7.30%220050.00%
TNA190927P000605002019-09-20 3:35PM EDT60.502.001.891.97+0.10+5.26%100050.98%
TNA190927P000610002019-09-20 3:30PM EDT61.002.282.102.23+0.12+5.56%49049.37%
TNA190927P000615002019-09-20 2:46PM EDT61.502.252.422.47-0.10-4.26%38046.05%
TNA190927P000620002019-09-20 3:24PM EDT62.002.932.792.91+0.40+15.81%74049.12%
TNA190927P000625002019-09-20 3:24PM EDT62.503.303.153.25+0.56+20.44%36047.61%
TNA190927P000630002019-09-20 3:58PM EDT63.003.553.503.65+0.69+24.13%33047.66%
TNA190927P000635002019-09-20 11:32AM EDT63.503.903.554.30+0.20+5.41%16058.79%
TNA190927P000640002019-09-19 1:54PM EDT64.003.553.804.700.00-1058.40%
TNA190927P000645002019-09-19 1:45PM EDT64.503.904.255.400.00-57071.78%
TNA190927P000650002019-09-20 2:00PM EDT65.005.154.506.20+1.10+27.16%3088.96%
TNA190927P000655002019-09-19 10:07AM EDT65.504.454.256.350.00-12077.73%
TNA190927P000660002019-09-19 9:36AM EDT66.004.855.256.950.00-1086.43%
TNA190927P000665002019-09-17 3:42PM EDT66.505.205.207.450.00-27090.33%
TNA190927P000670002019-09-17 1:43PM EDT67.005.506.258.500.00-6058.01%
TNA190927P000675002019-09-16 3:30PM EDT67.505.506.109.600.00-33058.01%
TNA190927P000680002019-09-16 3:27PM EDT68.006.307.009.900.00--070.70%
TNA190927P000685002019-09-17 1:59PM EDT68.506.707.2010.250.00-20141.11%
TNA190927P000690002019-09-16 11:30AM EDT69.006.457.9510.600.00--052.34%
TNA190927P000700002019-09-18 1:44PM EDT70.0010.008.9511.950.00-1082.42%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines