TNA - Direxion Daily Small Cap Bull 3X Shares

NYSEArca - NYSEArca Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara22 de noviembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA191122C000300002019-11-18 3:55PM EST30.0033.0031.6534.250.00-3533785.16%
TNA191122C000350002019-10-22 9:00AM EST35.0023.2026.1529.450.00--0678.52%
TNA191122C000450002019-11-20 10:52AM EST45.0019.2016.2519.60+1.65+9.40%564459.96%
TNA191122C000500002019-10-14 2:27PM EST50.006.0011.6515.600.00-50253.52%
TNA191122C000505002019-10-11 8:36AM EST50.506.2310.6515.250.00-11221.09%
TNA191122C000510002019-11-05 9:52AM EST51.0013.5010.4013.450.00-51321.88%
TNA191122C000520002019-10-08 8:31AM EST52.004.039.7514.000.00-10248.44%
TNA191122C000530002019-10-21 11:17AM EST53.006.708.3011.600.00-10295.02%
TNA191122C000540002019-11-12 10:03AM EST54.0010.228.009.850.00-11211.52%
TNA191122C000545002019-11-05 1:20PM EST54.509.807.309.400.00-42207.42%
TNA191122C000550002019-11-15 2:35PM EST55.008.786.758.90+0.30+3.54%17198.83%
TNA191122C000555002019-11-13 3:22PM EST55.507.606.258.150.00-226167.19%
TNA191122C000560002019-11-13 1:50PM EST56.007.416.007.70+0.24+3.35%243163.67%
TNA191122C000565002019-11-20 11:50AM EST56.507.356.057.00+1.41+23.74%210136.33%
TNA191122C000570002019-11-20 1:54PM EST57.005.675.656.25-0.43-7.05%215699.41%
TNA191122C000575002019-11-18 12:10AM EST57.506.735.056.05+0.42+6.66%11125.59%
TNA191122C000580002019-11-19 2:14PM EST58.006.143.705.600.00-2070122.07%
TNA191122C000585002019-11-20 1:14PM EST58.503.504.055.10-1.70-32.69%230113.87%
TNA191122C000590002019-11-20 12:03PM EST59.004.803.604.25-0.16-3.23%123172.85%
TNA191122C000600002019-11-20 2:06PM EST60.003.002.893.35-1.37-31.35%11325468.75%
TNA191122C000605002019-11-20 1:49PM EST60.502.602.512.97-0.35-11.86%1283051.17%
TNA191122C000610002019-11-20 3:24PM EST61.002.582.182.42+0.06+2.38%119858.59%
TNA191122C000615002019-11-20 2:49PM EST61.502.081.932.02-0.42-16.80%339853.91%
TNA191122C000620002019-11-20 2:00PM EST62.001.371.551.63-0.89-39.38%6016251.66%
TNA191122C000625002019-11-20 2:00PM EST62.501.141.211.29-0.71-38.38%6217950.20%
TNA191122C000630002019-11-20 3:53PM EST63.000.830.890.97-0.93-52.84%1441,60849.90%
TNA191122C000635002019-11-20 3:46PM EST63.500.760.650.71-0.27-26.21%5531948.44%
TNA191122C000640002019-11-20 2:47PM EST64.000.570.440.50-0.42-42.42%23169547.17%
TNA191122C000645002019-11-20 2:31PM EST64.500.410.280.33-0.19-31.67%11824345.70%
TNA191122C000650002019-11-20 3:57PM EST65.000.170.170.22-0.41-70.69%41696345.51%
TNA191122C000655002019-11-20 11:17AM EST65.500.310.100.14-0.11-26.19%420245.12%
TNA191122C000660002019-11-20 2:28PM EST66.000.110.050.09-0.09-45.00%11836145.51%
TNA191122C000665002019-11-19 2:35PM EST66.500.200.000.060.00-2012746.48%
TNA191122C000670002019-11-20 3:51PM EST67.000.030.000.05-0.08-72.73%11631949.61%
TNA191122C000675002019-11-19 3:47PM EST67.500.040.000.20-0.02-33.33%10021563.09%
TNA191122C000680002019-11-20 1:05PM EST68.000.020.002.14-0.03-60.00%1166149.32%
TNA191122C000685002019-11-18 12:10AM EST68.500.300.002.130.00--1156.45%
TNA191122C000690002019-11-18 12:10AM EST69.000.08-2.140.00--11230.86%
TNA191122C000700002019-11-13 3:35PM EST70.000.080.000.230.00-719590.63%
Ventaspara22 de noviembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA191122P000350002019-10-13 11:01PM EST35.000.530.000.000.00--0100.00%
TNA191122P000400002019-11-12 12:20PM EST40.000.100.000.050.00-114256.25%
TNA191122P000430002019-11-20 11:44AM EST43.000.020.000.05-0.05-71.43%174218.75%
TNA191122P000435002019-11-05 9:59AM EST43.500.040.000.050.00-1020212.50%
TNA191122P000440002019-10-15 10:38AM EST44.000.910.000.050.00--0206.25%
TNA191122P000450002019-11-12 11:02AM EST45.000.010.000.050.00-2174195.31%
TNA191122P000460002019-11-20 10:09AM EST46.000.020.002.13-0.02-50.00%1666389.06%
TNA191122P000465002019-10-31 9:23AM EST46.500.270.002.130.00-114379.30%
TNA191122P000470002019-11-15 9:47AM EST47.000.040.002.130.00-2249369.53%
TNA191122P000475002019-10-25 9:21AM EST47.500.480.002.130.00-15359.77%
TNA191122P000480002019-11-15 1:54PM EST48.000.050.002.130.00-2025350.20%
TNA191122P000490002019-10-28 10:03AM EST49.000.340.002.130.00--14331.05%
TNA191122P000495002019-10-29 10:11AM EST49.500.380.002.130.00-107321.48%
TNA191122P000500002019-11-18 3:26PM EST50.000.020.002.130.00-8247312.11%
TNA191122P000505002019-11-04 1:28PM EST50.500.160.002.130.00-1010302.73%
TNA191122P000510002019-11-15 10:11AM EST51.000.050.002.130.00-1021293.36%
TNA191122P000515002019-10-30 9:23AM EST51.500.240.002.130.00-11284.18%
TNA191122P000520002019-11-15 9:59AM EST52.000.050.002.130.00-210274.81%
TNA191122P000525002019-11-18 3:02PM EST52.500.010.010.090.00-190170126.56%
TNA191122P000530002019-11-18 11:42AM EST53.000.030.000.250.00-242142.19%
TNA191122P000535002019-11-11 1:23PM EST53.500.150.002.130.00-1527247.27%
TNA191122P000540002019-11-15 11:05AM EST54.000.070.002.130.00-135238.09%
TNA191122P000545002019-11-15 11:05AM EST54.500.070.002.130.00-1030228.91%
TNA191122P000550002019-11-20 1:27PM EST55.000.030.000.13+0.02+200.00%1530103.13%
TNA191122P000555002019-11-19 3:15PM EST55.500.030.002.130.00-210210.55%
TNA191122P000560002019-11-18 12:41PM EST56.000.060.000.320.00-230110.94%
TNA191122P000565002019-11-20 10:03AM EST56.500.060.002.14-0.02-25.00%2319192.48%
TNA191122P000570002019-11-15 10:04AM EST57.000.180.002.150.00-1356183.59%
TNA191122P000575002019-11-19 2:09PM EST57.500.030.010.090.00-115071.09%
TNA191122P000580002019-11-20 3:57PM EST58.000.090.050.08+0.04+80.00%4511769.14%
TNA191122P000585002019-11-20 1:39PM EST58.500.200.060.11+0.08+66.67%126167.19%
TNA191122P000590002019-11-20 2:43PM EST59.000.140.090.13+0.07+100.00%1047264.84%
TNA191122P000595002019-11-20 3:41PM EST59.500.130.120.17+0.01+8.33%953063.28%
TNA191122P000600002019-11-20 1:58PM EST60.000.320.160.21+0.19+146.15%5551160.74%
TNA191122P000605002019-11-20 1:25PM EST60.500.580.210.27+0.42+262.50%3915758.59%
TNA191122P000610002019-11-20 10:52AM EST61.000.170.280.34-0.05-22.73%5213856.45%
TNA191122P000615002019-11-20 10:46AM EST61.500.930.380.44+0.65+232.14%106754.88%
TNA191122P000620002019-11-20 3:57PM EST62.000.570.500.56+0.23+67.65%10350752.93%
TNA191122P000625002019-11-20 3:58PM EST62.500.740.620.72+0.21+39.62%2733050.20%
TNA191122P000630002019-11-20 3:32PM EST63.000.870.800.91+0.19+27.94%33027950.98%
TNA191122P000635002019-11-20 3:00PM EST63.501.111.071.16+0.41+58.57%18015750.00%
TNA191122P000640002019-11-20 3:28PM EST64.001.271.361.45+0.17+15.45%15233148.93%
TNA191122P000645002019-11-20 3:05PM EST64.501.701.701.78+0.67+65.05%292747.66%
TNA191122P000650002019-11-20 10:11AM EST65.001.742.052.45+0.04+2.35%1121653.61%
TNA191122P000655002019-11-20 9:30AM EST65.503.252.133.25+1.50+85.71%113656.45%
TNA191122P000660002019-11-19 3:46PM EST66.002.402.553.500.00-1039486.33%
TNA191122P000665002019-11-19 1:14PM EST66.502.603.054.100.00-13658.98%
TNA191122P000670002019-11-13 3:04PM EST67.004.402.774.650.00-1039111.72%
TNA191122P000675002019-11-12 12:45PM EST67.504.403.306.150.00-153685.94%
TNA191122P000680002019-11-18 12:10AM EST68.005.153.806.600.00--489.65%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines