Mercados españoles cerrados

Direxion Daily Small Cap Bull 3X Shares (TNA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
35,80-2,09 (-5,52%)
Al cierre: 04:00PM EDT
35,58 -0,22 (-0,61%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA240419C000150002024-04-05 2:39PM EDT15.0024.4520.0021.100.00-100128396.88%
TNA240419C000200002024-04-12 12:37PM EDT20.0016.1515.6016.05-0.70-4.15%1382182.81%
TNA240419C000250002024-04-12 11:39AM EDT25.0011.6010.5011.10-3.20-21.62%11,28650.00%
TNA240419C000260002024-04-12 2:27PM EDT26.009.858.2510.00-1.35-12.05%3930155.86%
TNA240419C000270002024-04-12 2:11PM EDT27.009.308.609.45-1.60-14.68%1320144.92%
TNA240419C000280002024-04-12 3:19PM EDT28.007.457.758.35-1.50-16.76%7872133.59%
TNA240419C000290002024-04-10 2:51PM EDT29.007.906.457.250.00-5526583.59%
TNA240419C000300002024-04-12 1:58PM EDT30.006.105.806.30-1.85-23.27%222,102103.91%
TNA240419C000310002024-04-11 10:39AM EDT31.006.184.855.850.00-11614116.80%
TNA240419C000320002024-04-12 3:08PM EDT32.003.803.954.20-2.30-37.70%2336977.34%
TNA240419C000325002024-04-10 11:13AM EDT32.505.102.673.800.00-1587.70%
TNA240419C000330002024-04-12 3:08PM EDT33.002.953.103.25-2.11-41.70%850270.12%
TNA240419C000335002024-04-12 2:30PM EDT33.502.802.732.84-0.90-24.32%31269.53%
TNA240419C000340002024-04-12 3:48PM EDT34.002.352.362.50-1.85-44.05%2549269.63%
TNA240419C000345002024-04-12 3:48PM EDT34.501.992.022.10-1.67-45.63%958767.38%
TNA240419C000350002024-04-12 3:58PM EDT35.001.751.701.77-1.45-45.31%3275,48766.31%
TNA240419C000355002024-04-12 3:58PM EDT35.501.451.411.47-1.47-50.34%4805665.23%
TNA240419C000360002024-04-12 3:59PM EDT36.001.171.171.23-1.36-53.75%1,3942,03765.43%
TNA240419C000365002024-04-12 3:59PM EDT36.500.960.930.98-1.14-54.29%1,3835563.87%
TNA240419C000370002024-04-12 3:59PM EDT37.000.770.730.80-1.10-58.82%4,1041,35363.48%
TNA240419C000375002024-04-12 3:59PM EDT37.500.570.580.60-1.03-64.37%1,6761,09162.31%
TNA240419C000380002024-04-12 3:59PM EDT38.000.450.440.64-0.85-65.38%1,1354,31067.19%
TNA240419C000385002024-04-12 3:45PM EDT38.500.330.320.36-0.72-68.57%21038361.13%
TNA240419C000390002024-04-12 3:54PM EDT39.000.260.230.26-0.58-69.05%1,5691,71360.16%
TNA240419C000395002024-04-12 3:46PM EDT39.500.200.170.19-0.47-70.15%40347059.96%
TNA240419C000400002024-04-12 3:56PM EDT40.000.140.130.14-0.38-73.08%4,4446,91960.16%
TNA240419C000405002024-04-12 3:26PM EDT40.500.110.080.11-0.28-71.79%31659759.77%
TNA240419C000410002024-04-12 3:59PM EDT41.000.080.070.08-0.23-74.19%1,0141,70361.13%
TNA240419C000415002024-04-12 3:54PM EDT41.500.060.050.06-0.17-73.91%23448561.33%
TNA240419C000420002024-04-12 3:56PM EDT42.000.050.040.06-0.12-70.59%7774,30964.06%
TNA240419C000430002024-04-12 3:31PM EDT43.000.030.020.03-0.06-66.67%1,4162,60864.06%
TNA240419C000440002024-04-12 3:43PM EDT44.000.020.020.03-0.04-66.67%1091,05871.09%
TNA240419C000450002024-04-12 3:58PM EDT45.000.020.000.02-0.01-33.33%904,81068.75%
TNA240419C000460002024-04-12 2:06PM EDT46.000.010.000.02-0.01-50.00%3090675.00%
TNA240419C000470002024-04-12 3:02PM EDT47.000.020.010.02-0.01-33.33%640383.59%
TNA240419C000480002024-04-12 3:42PM EDT48.000.020.010.020.00-4942389.06%
TNA240419C000490002024-04-12 1:25PM EDT49.000.010.000.030.00-194993.75%
TNA240419C000500002024-04-12 1:24PM EDT50.000.010.000.020.00-422,17795.31%
TNA240419C000550002024-04-11 12:59PM EDT55.000.020.000.010.00-91,672109.38%
TNA240419C000600002024-04-12 10:30AM EDT60.000.010.000.01-0.01-50.00%97933131.25%
TNA240419C000620002024-03-08 3:29PM EDT62.000.150.000.050.00-5448162.50%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA240419P000150002024-04-12 3:47PM EDT15.000.010.000.01-0.02-66.67%111,627225.00%
TNA240419P000200002024-04-10 12:31PM EDT20.000.020.000.020.00-12808162.50%
TNA240419P000250002024-04-12 3:08PM EDT25.000.050.010.03+0.02+66.67%129981115.63%
TNA240419P000260002024-04-12 3:59PM EDT26.000.050.010.10+0.03+150.00%10315121.09%
TNA240419P000270002024-04-12 3:22PM EDT27.000.050.040.08+0.03+150.00%57179110.16%
TNA240419P000280002024-04-12 3:52PM EDT28.000.060.050.060.00-9353196.88%
TNA240419P000290002024-04-12 3:48PM EDT29.000.090.060.07+0.04+80.00%3971,45587.50%
TNA240419P000300002024-04-12 3:56PM EDT30.000.090.090.10+0.04+80.00%1,7231,88982.03%
TNA240419P000310002024-04-12 3:56PM EDT31.000.140.140.16+0.07+100.00%37387477.73%
TNA240419P000320002024-04-12 3:59PM EDT32.000.250.230.25+0.15+150.00%89677774.02%
TNA240419P000325002024-04-12 3:56PM EDT32.500.330.290.32+0.18+120.00%23143272.46%
TNA240419P000330002024-04-12 3:51PM EDT33.000.420.370.40+0.27+180.00%1,2891,00270.90%
TNA240419P000335002024-04-12 3:48PM EDT33.500.520.470.51+0.32+160.00%40830469.92%
TNA240419P000340002024-04-12 3:59PM EDT34.000.650.580.63+0.41+170.83%3,4021,32968.16%
TNA240419P000345002024-04-12 3:59PM EDT34.500.790.740.78+0.49+163.33%28539967.38%
TNA240419P000350002024-04-12 3:58PM EDT35.000.950.900.96+0.55+137.50%2,0182,05366.02%
TNA240419P000355002024-04-12 3:58PM EDT35.501.161.101.18+0.67+136.73%68032565.23%
TNA240419P000360002024-04-12 3:59PM EDT36.001.401.381.42+0.79+129.51%74689665.43%
TNA240419P000365002024-04-12 3:42PM EDT36.501.751.621.69+0.95+118.75%29442863.87%
TNA240419P000370002024-04-12 3:56PM EDT37.002.021.911.99+1.09+117.20%3,5692,04162.70%
TNA240419P000375002024-04-12 3:58PM EDT37.502.282.252.31+1.11+94.87%21535361.82%
TNA240419P000380002024-04-12 3:51PM EDT38.002.672.592.67+1.29+93.48%7291,06260.35%
TNA240419P000385002024-04-12 3:58PM EDT38.503.003.003.10+1.32+78.57%1,23881461.82%
TNA240419P000390002024-04-12 3:53PM EDT39.003.453.403.50+1.45+72.50%54569560.55%
TNA240419P000395002024-04-12 3:57PM EDT39.503.843.853.95+1.55+67.69%44041761.72%
TNA240419P000400002024-04-12 3:57PM EDT40.004.294.154.40+1.61+60.07%4071,02052.34%
TNA240419P000405002024-04-12 3:58PM EDT40.504.814.654.95+1.98+69.96%12720360.55%
TNA240419P000410002024-04-12 3:38PM EDT41.005.605.205.45+2.35+72.31%4726268.56%
TNA240419P000415002024-04-12 10:43AM EDT41.505.214.806.80+1.41+37.11%485969.53%
TNA240419P000420002024-04-12 1:51PM EDT42.006.056.056.35+1.73+40.05%1740380.86%
TNA240419P000430002024-04-12 3:51PM EDT43.007.307.007.35+1.55+26.96%419489.45%
TNA240419P000440002024-04-12 1:42PM EDT44.008.608.108.35+2.67+45.03%307371.09%
TNA240419P000450002024-04-11 11:47AM EDT45.007.759.159.600.00-8231109.57%
TNA240419P000460002024-04-12 12:01PM EDT46.009.409.3010.90-0.10-1.05%112170.12%
TNA240419P000470002024-04-12 12:01PM EDT47.0010.3711.1511.45+0.79+8.25%11111.72%
TNA240419P000480002024-04-04 3:39PM EDT48.009.4012.0512.950.00-3015149.22%
TNA240419P000490002024-01-22 10:47AM EDT49.0013.7113.5013.950.00-10180.86%
TNA240419P000500002024-04-10 2:42PM EDT50.0013.1014.0015.100.00-8812170.12%
TNA240419P000550002024-02-14 10:32AM EDT55.0018.8015.0019.300.00-43160.55%
TNA240419P000620002024-03-25 11:04AM EDT62.0021.8025.0527.700.00-10214.45%