Mercados españoles cerrados
IBEX 35
8.717,20+95,40(+1,11%)Euro Stoxx 50
4.109,10+50,05(+1,23%)Dólar/Euro
1,1770-0,0003(-0,02%)Petróleo Brent
74,21+0,42(+0,57%)Oro
1.802,10-3,30(-0,18%)BTC-EUR
28.784,26+933,52(+3,35%)
Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
84,71+1,12 (+1,34%)
Al cierre: 4:00PM EDT
Llamadaspara30 de julio de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA210730C00045000 | 2021-07-09 10:12AM EDT | 45.00 | 44.30 | 39.25 | 40.40 | 0.00 | - | 20 | 20 | 216.41% |
| TNA210730C00050000 | 2021-07-01 12:04PM EDT | 50.00 | 49.70 | 34.35 | 34.95 | 0.00 | - | 1 | 1 | 207.03% |
| TNA210730C00060000 | 2021-07-22 1:21PM EDT | 60.00 | 24.49 | 24.40 | 25.00 | 0.00 | - | 10 | 24 | 149.22% |
| TNA210730C00065000 | 2021-07-22 11:08AM EDT | 65.00 | 19.25 | 19.45 | 20.35 | 0.00 | - | 1 | 31 | 110.16% |
| TNA210730C00070000 | 2021-07-23 1:46PM EDT | 70.00 | 14.20 | 14.65 | 15.00 | +0.05 | +0.35% | 18 | 122 | 76.37% |
| TNA210730C00075000 | 2021-07-23 3:52PM EDT | 75.00 | 10.35 | 10.05 | 10.35 | +0.88 | +9.29% | 27 | 449 | 74.90% |
| TNA210730C00079000 | 2021-07-23 3:41PM EDT | 79.00 | 6.89 | 6.70 | 7.05 | +0.19 | +2.84% | 2 | 113 | 72.02% |
| TNA210730C00080000 | 2021-07-23 3:57PM EDT | 80.00 | 6.15 | 5.95 | 6.35 | -0.15 | -2.38% | 603 | 319 | 71.92% |
| TNA210730C00081000 | 2021-07-23 3:20PM EDT | 81.00 | 5.40 | 5.25 | 5.50 | +0.25 | +4.85% | 6 | 159 | 69.53% |
| TNA210730C00081500 | 2021-07-23 3:08PM EDT | 81.50 | 4.76 | 4.90 | 5.15 | -0.05 | -1.04% | 7 | 10 | 68.95% |
| TNA210730C00082000 | 2021-07-23 3:55PM EDT | 82.00 | 4.73 | 4.55 | 4.85 | +0.22 | +4.88% | 294 | 121 | 68.70% |
| TNA210730C00082500 | 2021-07-23 3:56PM EDT | 82.50 | 4.41 | 4.25 | 4.50 | +0.11 | +2.56% | 4 | 31 | 68.16% |
| TNA210730C00083000 | 2021-07-23 3:54PM EDT | 83.00 | 4.16 | 3.95 | 4.15 | +0.26 | +6.67% | 134 | 402 | 67.38% |
| TNA210730C00084000 | 2021-07-23 3:57PM EDT | 84.00 | 3.50 | 3.35 | 3.70 | +0.15 | +4.48% | 311 | 502 | 67.77% |
| TNA210730C00085000 | 2021-07-23 3:59PM EDT | 85.00 | 2.95 | 2.94 | 3.00 | +0.05 | +1.72% | 981 | 675 | 66.41% |
| TNA210730C00086000 | 2021-07-23 3:53PM EDT | 86.00 | 2.46 | 2.38 | 2.56 | +0.03 | +1.23% | 334 | 552 | 65.19% |
| TNA210730C00086500 | 2021-07-23 3:33PM EDT | 86.50 | 2.26 | 2.17 | 2.32 | +0.01 | +0.44% | 126 | 69 | 64.65% |
| TNA210730C00087000 | 2021-07-23 3:59PM EDT | 87.00 | 2.02 | 1.99 | 2.10 | -0.26 | -11.40% | 501 | 275 | 64.40% |
| TNA210730C00087500 | 2021-07-23 3:16PM EDT | 87.50 | 1.86 | 1.78 | 1.92 | +0.07 | +3.91% | 172 | 134 | 64.01% |
| TNA210730C00088000 | 2021-07-23 3:54PM EDT | 88.00 | 1.65 | 1.61 | 1.70 | -0.01 | -0.60% | 403 | 578 | 63.33% |
| TNA210730C00089000 | 2021-07-23 3:57PM EDT | 89.00 | 1.35 | 1.29 | 1.43 | 0.00 | - | 1,065 | 1,142 | 63.28% |
| TNA210730C00090000 | 2021-07-23 3:58PM EDT | 90.00 | 1.10 | 1.05 | 1.12 | -0.03 | -2.65% | 1,149 | 1,248 | 62.65% |
| TNA210730C00091000 | 2021-07-23 3:59PM EDT | 91.00 | 0.89 | 0.83 | 0.89 | -0.01 | -1.11% | 536 | 494 | 62.21% |
| TNA210730C00092000 | 2021-07-23 3:59PM EDT | 92.00 | 0.71 | 0.65 | 0.70 | -0.01 | -1.39% | 1,213 | 935 | 61.87% |
| TNA210730C00093000 | 2021-07-23 3:58PM EDT | 93.00 | 0.54 | 0.52 | 0.57 | -0.04 | -6.90% | 150 | 799 | 62.31% |
| TNA210730C00093500 | 2021-07-23 3:57PM EDT | 93.50 | 0.48 | 0.45 | 0.51 | -0.16 | -25.00% | 25 | 191 | 62.21% |
| TNA210730C00094000 | 2021-07-23 3:51PM EDT | 94.00 | 0.44 | 0.41 | 0.46 | -0.09 | -16.98% | 31 | 225 | 62.70% |
| TNA210730C00094500 | 2021-07-23 2:30PM EDT | 94.50 | 0.42 | 0.36 | 0.42 | -0.08 | -16.00% | 4 | 138 | 62.89% |
| TNA210730C00095000 | 2021-07-23 3:59PM EDT | 95.00 | 0.35 | 0.33 | 0.39 | -0.03 | -7.89% | 121 | 371 | 63.67% |
| TNA210730C00095500 | 2021-07-23 3:41PM EDT | 95.50 | 0.33 | 0.27 | 0.37 | -0.06 | -15.38% | 26 | 47 | 63.77% |
| TNA210730C00096000 | 2021-07-23 3:52PM EDT | 96.00 | 0.29 | 0.26 | 0.31 | -0.03 | -9.38% | 268 | 587 | 63.97% |
| TNA210730C00096500 | 2021-07-23 2:16PM EDT | 96.50 | 0.27 | 0.24 | 0.28 | -0.10 | -27.03% | 4 | 20 | 64.55% |
| TNA210730C00097000 | 2021-07-23 11:31AM EDT | 97.00 | 0.20 | 0.22 | 0.26 | -0.06 | -23.08% | 64 | 388 | 65.23% |
| TNA210730C00097500 | 2021-07-23 11:38AM EDT | 97.50 | 0.20 | 0.20 | 0.23 | -0.01 | -4.76% | 4 | 67 | 65.43% |
| TNA210730C00098000 | 2021-07-23 3:45PM EDT | 98.00 | 0.20 | 0.18 | 0.22 | -0.03 | -13.04% | 5 | 139 | 66.31% |
| TNA210730C00098500 | 2021-07-21 11:30AM EDT | 98.50 | 0.24 | 0.16 | 0.20 | 0.00 | - | 2 | 67 | 66.60% |
| TNA210730C00099000 | 2021-07-23 2:57PM EDT | 99.00 | 0.18 | 0.15 | 0.18 | -0.02 | -10.00% | 65 | 251 | 67.19% |
| TNA210730C00099500 | 2021-07-22 3:57PM EDT | 99.50 | 0.16 | 0.14 | 0.17 | 0.00 | - | 11 | 23 | 67.97% |
| TNA210730C00100000 | 2021-07-23 3:58PM EDT | 100.00 | 0.13 | 0.13 | 0.16 | -0.02 | -13.33% | 144 | 398 | 68.75% |
| TNA210730C00100500 | 2021-07-21 10:18AM EDT | 100.50 | 0.25 | 0.12 | 0.15 | 0.00 | - | 1 | 34 | 69.53% |
| TNA210730C00101000 | 2021-07-23 2:59PM EDT | 101.00 | 0.12 | 0.11 | 0.14 | +0.02 | +20.00% | 48 | 78 | 70.12% |
| TNA210730C00101500 | 2021-07-23 2:15PM EDT | 101.50 | 0.12 | 0.10 | 0.13 | 0.00 | - | 1 | 23 | 70.70% |
| TNA210730C00102000 | 2021-07-23 2:40PM EDT | 102.00 | 0.11 | 0.09 | 0.13 | -0.10 | -47.62% | 3 | 67 | 71.68% |
| TNA210730C00102500 | 2021-07-22 2:10PM EDT | 102.50 | 0.10 | 0.09 | 0.12 | 0.00 | - | 30 | 50 | 72.66% |
| TNA210730C00103000 | 2021-07-20 2:33PM EDT | 103.00 | 0.12 | 0.06 | 0.13 | 0.00 | - | 9 | 39 | 73.05% |
| TNA210730C00103500 | 2021-07-02 11:05AM EDT | 103.50 | 2.89 | 0.07 | 0.13 | 0.00 | - | 1 | 1 | 75.00% |
| TNA210730C00104000 | 2021-07-21 11:16AM EDT | 104.00 | 0.14 | 0.05 | 0.12 | 0.00 | - | 7 | 50 | 74.61% |
| TNA210730C00104500 | 2021-07-21 2:09PM EDT | 104.50 | 0.13 | 0.06 | 0.10 | 0.00 | - | 8 | 12 | 75.39% |
| TNA210730C00105000 | 2021-07-23 10:07AM EDT | 105.00 | 0.05 | 0.06 | 0.08 | -0.02 | -28.57% | 75 | 140 | 75.00% |
| TNA210730C00105500 | 2021-07-19 12:12AM EDT | 105.50 | 0.05 | 0.06 | 0.09 | -0.12 | -70.59% | 50 | - | 77.34% |
| TNA210730C00106000 | 2021-07-23 3:08PM EDT | 106.00 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 9 | 59 | 77.73% |
| TNA210730C00106500 | 2021-07-22 12:13PM EDT | 106.50 | 0.05 | 0.04 | 0.08 | 0.00 | - | 12 | 12 | 77.34% |
| TNA210730C00107000 | 2021-07-23 12:12PM EDT | 107.00 | 0.03 | 0.05 | 0.07 | -0.04 | -57.14% | 10 | 66 | 78.91% |
| TNA210730C00108000 | 2021-07-22 1:44PM EDT | 108.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 100 | 100 | 81.25% |
| TNA210730C00108500 | 2021-06-17 10:02AM EDT | 108.50 | 3.40 | 0.02 | 0.75 | 0.00 | - | - | 2 | 114.45% |
| TNA210730C00109000 | 2021-07-07 10:26AM EDT | 109.00 | 0.69 | 0.03 | 0.08 | 0.00 | - | 2 | 2 | 82.81% |
| TNA210730C00110000 | 2021-07-23 11:16AM EDT | 110.00 | 0.01 | 0.03 | 0.06 | -0.02 | -66.67% | 11 | 56 | 83.20% |
| TNA210730C00111000 | 2021-07-20 11:18AM EDT | 111.00 | 0.08 | 0.02 | 0.06 | 0.00 | - | 3 | 3 | 84.38% |
| TNA210730C00115000 | 2021-07-20 3:05PM EDT | 115.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 16 | 39 | 93.75% |
| TNA210730C00120000 | 2021-07-19 9:57AM EDT | 120.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 15 | 104.69% |
| TNA210730C00125000 | 2021-07-19 12:44PM EDT | 125.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 109.38% |
| TNA210730C00130000 | 2021-07-14 11:37AM EDT | 130.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 3 | 11 | 115.63% |
| TNA210730C00135000 | 2021-07-06 10:05AM EDT | 135.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 117.19% |
| TNA210730C00140000 | 2021-07-01 1:35PM EDT | 140.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | - | 5 | 139.06% |
Ventaspara30 de julio de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA210730P00045000 | 2021-07-23 11:05AM EDT | 45.00 | 0.04 | 0.00 | 0.07 | -0.01 | -20.00% | 5 | 75 | 185.16% |
| TNA210730P00050000 | 2021-07-23 12:17PM EDT | 50.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 16 | 148 | 150.78% |
| TNA210730P00055000 | 2021-07-23 1:33PM EDT | 55.00 | 0.05 | 0.02 | 0.07 | -0.02 | -28.57% | 11 | 101 | 135.16% |
| TNA210730P00060000 | 2021-07-23 3:57PM EDT | 60.00 | 0.05 | 0.05 | 0.07 | -0.07 | -58.33% | 44 | 521 | 114.84% |
| TNA210730P00065000 | 2021-07-23 3:52PM EDT | 65.00 | 0.11 | 0.10 | 0.11 | -0.14 | -56.00% | 89 | 1,168 | 99.22% |
| TNA210730P00070000 | 2021-07-23 3:57PM EDT | 70.00 | 0.21 | 0.20 | 0.23 | -0.32 | -60.38% | 537 | 1,238 | 86.33% |
| TNA210730P00075000 | 2021-07-23 3:59PM EDT | 75.00 | 0.59 | 0.57 | 0.61 | -0.54 | -47.79% | 1,257 | 2,443 | 79.30% |
| TNA210730P00079000 | 2021-07-23 3:58PM EDT | 79.00 | 1.27 | 1.21 | 1.31 | -0.77 | -37.75% | 411 | 368 | 74.66% |
| TNA210730P00080000 | 2021-07-23 3:55PM EDT | 80.00 | 1.52 | 1.44 | 1.56 | -0.76 | -33.33% | 690 | 1,096 | 73.44% |
| TNA210730P00081000 | 2021-07-23 3:48PM EDT | 81.00 | 1.79 | 1.72 | 1.84 | -0.61 | -25.42% | 282 | 196 | 72.36% |
| TNA210730P00081500 | 2021-07-23 2:17PM EDT | 81.50 | 2.08 | 1.85 | 2.01 | -0.06 | -2.80% | 4 | 41 | 71.68% |
| TNA210730P00082000 | 2021-07-23 3:56PM EDT | 82.00 | 2.11 | 2.02 | 2.18 | -0.99 | -31.94% | 308 | 95 | 71.24% |
| TNA210730P00082500 | 2021-07-23 3:55PM EDT | 82.50 | 2.20 | 2.18 | 2.38 | -1.10 | -33.33% | 89 | 134 | 70.75% |
| TNA210730P00083000 | 2021-07-23 3:55PM EDT | 83.00 | 2.51 | 2.39 | 2.58 | -1.01 | -28.69% | 135 | 203 | 70.61% |
| TNA210730P00084000 | 2021-07-23 3:57PM EDT | 84.00 | 2.82 | 2.77 | 2.99 | -1.13 | -28.61% | 171 | 233 | 69.19% |
| TNA210730P00085000 | 2021-07-23 3:52PM EDT | 85.00 | 3.27 | 3.20 | 3.45 | -1.03 | -23.95% | 650 | 1,475 | 67.82% |
| TNA210730P00086000 | 2021-07-23 3:57PM EDT | 86.00 | 3.79 | 3.75 | 3.95 | -0.86 | -18.49% | 387 | 174 | 67.09% |
| TNA210730P00086500 | 2021-07-23 3:20PM EDT | 86.50 | 4.30 | 4.00 | 4.20 | -0.63 | -12.78% | 178 | 23 | 66.06% |
| TNA210730P00087000 | 2021-07-23 3:24PM EDT | 87.00 | 4.46 | 4.25 | 4.55 | -0.39 | -8.04% | 195 | 104 | 65.87% |
| TNA210730P00087500 | 2021-07-23 3:50PM EDT | 87.50 | 4.58 | 4.60 | 4.90 | -1.41 | -23.54% | 34 | 65 | 66.48% |
| TNA210730P00088000 | 2021-07-23 3:46PM EDT | 88.00 | 5.20 | 4.95 | 5.20 | -0.65 | -11.11% | 59 | 141 | 66.31% |
| TNA210730P00089000 | 2021-07-23 3:45PM EDT | 89.00 | 5.65 | 5.55 | 5.85 | -1.27 | -18.35% | 64 | 254 | 64.50% |
| TNA210730P00090000 | 2021-07-23 3:53PM EDT | 90.00 | 6.26 | 6.30 | 6.60 | -1.47 | -19.02% | 207 | 1,998 | 64.60% |
| TNA210730P00091000 | 2021-07-23 12:51PM EDT | 91.00 | 7.90 | 7.05 | 7.35 | -0.48 | -5.73% | 74 | 189 | 63.67% |
| TNA210730P00092000 | 2021-07-23 3:47PM EDT | 92.00 | 7.86 | 7.90 | 8.25 | -1.36 | -14.75% | 119 | 600 | 65.38% |
| TNA210730P00093000 | 2021-07-23 3:51PM EDT | 93.00 | 9.00 | 8.65 | 9.10 | -1.11 | -10.98% | 54 | 141 | 63.77% |
| TNA210730P00093500 | 2021-07-22 1:58PM EDT | 93.50 | 9.45 | 9.05 | 9.55 | -0.15 | -1.56% | 4 | 69 | 63.38% |
| TNA210730P00094000 | 2021-07-23 3:21PM EDT | 94.00 | 9.93 | 9.65 | 10.00 | -1.57 | -13.65% | 45 | 132 | 66.70% |
| TNA210730P00094500 | 2021-07-23 3:09PM EDT | 94.50 | 10.65 | 9.95 | 10.45 | +2.60 | +32.30% | 2 | 34 | 63.77% |
| TNA210730P00095000 | 2021-07-23 3:37PM EDT | 95.00 | 10.75 | 10.55 | 10.95 | -1.22 | -10.19% | 86 | 413 | 68.16% |
| TNA210730P00095500 | 2021-07-23 3:23PM EDT | 95.50 | 11.28 | 10.95 | 11.35 | +2.43 | +27.46% | 1 | 54 | 65.82% |
| TNA210730P00096000 | 2021-07-23 3:24PM EDT | 96.00 | 11.72 | 11.50 | 11.85 | -0.28 | -2.33% | 19 | 103 | 69.04% |
| TNA210730P00096500 | 2021-07-23 3:55PM EDT | 96.50 | 12.05 | 11.75 | 12.35 | -0.45 | -3.60% | 34 | 25 | 64.55% |
| TNA210730P00097000 | 2021-07-23 3:25PM EDT | 97.00 | 12.68 | 12.25 | 12.80 | -0.12 | -0.94% | 30 | 100 | 64.94% |
| TNA210730P00097500 | 2021-07-23 2:16PM EDT | 97.50 | 13.10 | 12.70 | 13.35 | +2.87 | +28.05% | 11 | 78 | 66.80% |
| TNA210730P00098000 | 2021-07-22 3:20PM EDT | 98.00 | 13.52 | 13.30 | 13.80 | -0.36 | -2.59% | 2 | 53 | 70.22% |
| TNA210730P00098500 | 2021-07-23 3:35PM EDT | 98.50 | 13.86 | 13.45 | 14.30 | +1.24 | +9.83% | 2 | 10 | 57.81% |
| TNA210730P00099000 | 2021-07-23 10:36AM EDT | 99.00 | 16.16 | 14.05 | 14.80 | +0.46 | +2.93% | 1 | 82 | 64.65% |
| TNA210730P00099500 | 2021-07-02 1:15PM EDT | 99.50 | 16.07 | 14.70 | 15.30 | 0.00 | - | 24 | 27 | 72.27% |
| TNA210730P00100000 | 2021-07-23 2:21PM EDT | 100.00 | 15.48 | 15.35 | 15.70 | +0.03 | +0.19% | 18 | 154 | 75.78% |
| TNA210730P00100500 | 2021-06-18 3:44PM EDT | 100.50 | 14.62 | 18.80 | 21.60 | 0.00 | - | 3 | 2 | 205.71% |
| TNA210730P00101000 | 2021-07-23 1:46PM EDT | 101.00 | 17.19 | 16.30 | 16.75 | -0.36 | -2.05% | 18 | 34 | 79.30% |
| TNA210730P00101500 | 2021-07-23 2:49PM EDT | 101.50 | 17.33 | 16.60 | 17.25 | -8.55 | -33.04% | 10 | 2 | 72.85% |
| TNA210730P00102000 | 2021-07-23 12:53PM EDT | 102.00 | 18.42 | 17.15 | 17.70 | +0.97 | +5.56% | 5 | 35 | 74.41% |
| TNA210730P00103000 | 2021-07-23 2:48PM EDT | 103.00 | 18.81 | 17.85 | 18.70 | +5.28 | +39.02% | 1 | 3 | 97.27% |
| TNA210730P00103500 | 2021-07-23 3:22PM EDT | 103.50 | 19.09 | 18.10 | 19.20 | +11.19 | +141.65% | 11 | 1 | 99.02% |
| TNA210730P00104000 | 2021-06-23 3:33PM EDT | 104.00 | 9.90 | 18.95 | 19.70 | 0.00 | - | - | 1 | 65.63% |
| TNA210730P00105000 | 2021-07-23 12:05PM EDT | 105.00 | 21.80 | 20.05 | 20.70 | +9.17 | +72.60% | 1 | 21 | 77.34% |
| TNA210730P00106500 | 2021-07-07 10:29AM EDT | 106.50 | 18.00 | 21.10 | 22.55 | 0.00 | - | 1 | 0 | 71.88% |
| TNA210730P00110000 | 2021-07-20 12:49PM EDT | 110.00 | 27.27 | 24.85 | 25.60 | 0.00 | - | 1 | 1 | 114.06% |
© 2021 Verizon Media. Todos los derechos reservados.
