TNA - Direxion Daily Small Cap Bull 3X Shares

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de noviembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA191115C000300002019-10-22 9:08AM EST30.0028.2031.3035.200.00--0687.89%
TNA191115C000350002019-11-01 8:32AM EST35.0025.5026.4529.650.00-190521.88%
TNA191115C000370002019-10-29 9:01AM EST37.0023.8524.3527.450.00--2444.92%
TNA191115C000400002019-11-14 11:21AM EST40.0023.5021.6023.60+1.10+4.91%2228288.28%
TNA191115C000410002019-11-11 10:33AM EST41.0022.3420.3023.750.00-44396.09%
TNA191115C000420002019-11-12 12:07PM EST42.0021.8119.3023.200.00-20415.23%
TNA191115C000450002019-10-28 9:02AM EST45.0017.5016.4519.650.00-126328.13%
TNA191115C000460002019-10-22 12:59PM EST46.0012.8615.4019.300.00-100352.73%
TNA191115C000470002019-11-07 2:57PM EST47.0016.2014.7017.600.00-104308.01%
TNA191115C000480002019-10-14 8:53AM EST48.006.8513.5516.650.00-11283.98%
TNA191115C000490002019-10-30 12:01PM EST49.0010.7512.1516.250.00-60279.69%
TNA191115C000500002019-11-12 12:27PM EST50.0013.6011.6014.750.00-1025259.38%
TNA191115C000510002019-10-31 9:24AM EST51.008.4510.550.000.00-120.00%
TNA191115C000520002019-11-01 1:03PM EST52.0011.659.5512.450.00-1531205.08%
TNA191115C000525002019-10-23 8:57AM EST52.506.909.1511.800.00--6194.14%
TNA191115C000530002019-11-04 12:36PM EST53.0010.828.6511.400.00-231192.19%
TNA191115C000540002019-11-13 11:46AM EST54.008.958.809.650.00-18196.88%
TNA191115C000545002019-10-30 1:39PM EST54.506.237.759.150.00-47159.96%
TNA191115C000550002019-11-14 10:04AM EST55.008.007.858.500.00-114175.20%
TNA191115C000555002019-10-29 8:46AM EST55.505.807.158.200.00--2166.80%
TNA191115C000560002019-11-13 10:07AM EST56.006.856.807.450.00-592153.81%
TNA191115C000565002019-10-29 11:02AM EST56.505.106.457.200.00-217162.50%
TNA191115C000570002019-11-13 9:37AM EST57.005.505.956.650.00-234151.56%
TNA191115C000575002019-11-13 3:35PM EST57.505.495.406.100.00-221138.87%
TNA191115C000580002019-11-14 10:21AM EST58.005.305.105.50+1.45+37.66%4165133.79%
TNA191115C000585002019-11-11 2:26PM EST58.504.994.305.000.00-734113.67%
TNA191115C000590002019-11-13 10:35AM EST59.003.113.904.500.00-139108.59%
TNA191115C000595002019-11-08 2:33PM EST59.504.343.453.850.00-1011796.00%
TNA191115C000600002019-11-14 11:25AM EST60.003.403.203.35+1.02+42.86%2536195.21%
TNA191115C000605002019-11-12 2:14PM EST60.503.602.453.100.00-93285.55%
TNA191115C000610002019-11-13 3:51PM EST61.001.852.082.650.00-171,42580.86%
TNA191115C000615002019-11-13 11:54AM EST61.501.591.712.220.00-5019075.88%
TNA191115C000620002019-11-14 9:36AM EST62.001.301.291.41-0.08-5.80%1205,72257.91%
TNA191115C000625002019-11-14 11:06AM EST62.501.080.941.00+0.03+2.86%1020151.76%
TNA191115C000630002019-11-14 11:35AM EST63.000.710.750.80-0.03-4.05%24148453.52%
TNA191115C000635002019-11-14 11:29AM EST63.500.560.490.55+0.05+9.80%4527951.47%
TNA191115C000640002019-11-14 11:23AM EST64.000.420.310.34+0.09+27.27%1166947.56%
TNA191115C000645002019-11-14 11:17AM EST64.500.270.170.19+0.05+22.73%727344.14%
TNA191115C000650002019-11-14 11:17AM EST65.000.160.110.13+0.02+14.29%6653545.12%
TNA191115C000655002019-11-14 9:55AM EST65.500.060.060.09-0.04-40.00%518146.48%
TNA191115C000660002019-11-14 11:19AM EST66.000.050.030.05-0.02-28.57%2230345.70%
TNA191115C000665002019-11-12 11:30AM EST66.500.220.000.000.00-114525.00%
TNA191115C000670002019-11-13 10:29AM EST67.000.030.000.000.00-540925.00%
TNA191115C000675002019-11-12 11:05AM EST67.500.100.000.000.00-153325.00%
TNA191115C000680002019-11-08 12:23PM EST68.000.140.000.000.00-499325.00%
TNA191115C000685002019-11-11 12:52PM EST68.500.030.000.000.00-404725.00%
TNA191115C000690002019-11-12 9:34AM EST69.000.030.000.000.00-125925.00%
TNA191115C000695002019-11-05 9:30AM EST69.500.250.000.000.00-2325.00%
TNA191115C000700002019-11-12 2:01PM EST70.000.020.000.000.00-3528350.00%
TNA191115C000710002019-11-07 11:56AM EST71.000.040.000.000.00-162150.00%
TNA191115C000720002019-11-05 10:04AM EST72.000.160.000.000.00-101250.00%
TNA191115C000730002019-09-30 2:30PM EST73.000.100.000.290.00--10129.30%
TNA191115C000750002019-11-07 9:41AM EST75.000.190.000.450.00-214160.94%
Ventaspara15 de noviembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA191115P000300002019-10-16 1:02PM EST30.000.060.000.000.00--150.00%
TNA191115P000350002019-10-31 11:27AM EST35.000.100.000.000.00-142100.00%
TNA191115P000360002019-11-07 2:27PM EST36.000.010.000.210.00-24370.31%
TNA191115P000370002019-10-07 11:20AM EST37.000.490.000.000.00-10050.00%
TNA191115P000380002019-10-13 11:01PM EST38.000.380.000.000.00-101050.00%
TNA191115P000390002019-11-04 1:45PM EST39.000.010.000.000.00-35350.00%
TNA191115P000400002019-11-11 10:14AM EST40.000.010.000.000.00-1011950.00%
TNA191115P000410002019-10-22 11:14AM EST41.000.110.000.000.00-1050.00%
TNA191115P000420002019-10-31 9:24AM EST42.000.060.000.000.00-35837250.00%
TNA191115P000430002019-10-31 11:27AM EST43.000.160.000.000.00-2350.00%
TNA191115P000440002019-10-28 9:30AM EST44.000.150.000.150.00-3596235.94%
TNA191115P000450002019-11-07 1:53PM EST45.000.020.000.000.00-59250.00%
TNA191115P000460002019-10-25 8:37AM EST46.000.250.000.000.00-13850.00%
TNA191115P000470002019-11-11 2:38PM EST47.000.050.000.000.00-106650.00%
TNA191115P000480002019-11-11 9:52AM EST48.000.020.000.500.00-20215231.64%
TNA191115P000490002019-11-11 11:04AM EST49.000.010.000.500.00-156217.19%
TNA191115P000500002019-11-13 10:54AM EST50.000.120.000.060.00-5211139.06%
TNA191115P000505002019-10-31 9:15AM EST50.500.320.000.500.00-1011195.31%
TNA191115P000510002019-11-08 12:54PM EST51.000.050.000.000.00-623650.00%
TNA191115P000515002019-10-24 11:10AM EST51.500.820.000.000.00--1850.00%
TNA191115P000520002019-11-05 10:30AM EST52.000.150.000.000.00-19850.00%
TNA191115P000525002019-11-01 11:34AM EST52.500.190.000.000.00-21350.00%
TNA191115P000530002019-11-08 3:55PM EST53.000.030.000.000.00-314050.00%
TNA191115P000535002019-11-06 9:30AM EST53.500.200.000.150.00-4251117.97%
TNA191115P000540002019-11-11 3:17PM EST54.000.010.000.500.00-97354145.70%
TNA191115P000545002019-11-01 11:16AM EST54.500.150.000.000.00-3850.00%
TNA191115P000550002019-11-13 10:54AM EST55.000.150.000.500.00-5158131.64%
TNA191115P000555002019-10-31 9:15AM EST55.500.990.000.000.00-102350.00%
TNA191115P000560002019-11-13 2:41PM EST56.000.040.000.000.00-215050.00%
TNA191115P000565002019-11-04 9:35AM EST56.500.270.000.000.00-51525.00%
TNA191115P000570002019-11-12 3:50PM EST57.000.050.000.000.00-216525.00%
TNA191115P000575002019-11-12 9:45AM EST57.500.080.000.000.00-12825.00%
TNA191115P000580002019-11-08 3:56PM EST58.000.150.000.000.00-1620425.00%
TNA191115P000585002019-11-13 10:56AM EST58.500.080.000.310.00-23471.09%
TNA191115P000590002019-11-14 10:17AM EST59.000.030.000.05-0.02-40.00%2145948.83%
TNA191115P000595002019-11-14 10:58AM EST59.500.050.000.05-0.15-75.00%105942.97%
TNA191115P000600002019-11-14 10:21AM EST60.000.060.040.05-0.12-66.67%8853137.31%
TNA191115P000605002019-11-14 11:04AM EST60.500.100.070.09-0.11-52.38%219836.52%
TNA191115P000610002019-11-14 10:20AM EST61.000.120.110.13-0.12-50.00%3839533.69%
TNA191115P000615002019-11-14 10:22AM EST61.500.170.170.24-0.22-56.41%499234.08%
TNA191115P000620002019-11-14 11:33AM EST62.000.260.260.31-0.31-54.39%4339929.00%
TNA191115P000625002019-11-13 2:24PM EST62.500.970.400.440.00-4621124.61%
TNA191115P000630002019-11-14 11:27AM EST63.000.530.580.62-0.46-46.46%5251817.97%
TNA191115P000635002019-11-14 10:01AM EST63.501.130.860.910.00-22740.00%
TNA191115P000640002019-11-14 11:15AM EST64.001.071.141.19-0.46-30.07%24430.00%
TNA191115P000645002019-11-14 11:22AM EST64.501.341.541.59-0.42-23.86%20910.00%
TNA191115P000650002019-11-14 10:04AM EST65.002.481.682.01+0.09+3.77%182290.00%
TNA191115P000655002019-11-14 9:43AM EST65.502.952.112.53-0.70-19.18%10390.00%
TNA191115P000660002019-11-13 9:38AM EST66.003.802.482.990.00-4560.00%
TNA191115P000665002019-11-14 9:41AM EST66.503.802.953.70-0.50-11.63%4330.00%
TNA191115P000670002019-11-13 12:04PM EST67.004.503.504.050.00-10440.00%
TNA191115P000675002019-11-12 10:20AM EST67.503.304.104.750.00-120.00%
TNA191115P000680002019-11-11 12:02AM EST68.004.204.405.050.00--130.00%
TNA191115P000685002019-11-11 12:02AM EST68.505.854.955.550.00-12220.00%
TNA191115P000690002019-11-11 12:02AM EST69.004.205.456.050.00--10.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines