TNA - Direxion Daily Small Cap Bull 3X Shares

NYSEArca - NYSEArca Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de febrero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA200221C000400002020-02-13 9:35AM EST40.0033.8033.9536.450.00-50435.94%
TNA200221C000450002020-02-19 9:30AM EST45.0029.2029.0031.400.00-50362.89%
TNA200221C000500002020-02-18 9:32AM EST50.0023.4623.9026.450.00-10289.06%
TNA200221C000550002020-02-11 10:04AM EST55.0017.7718.8021.450.00-30214.06%
TNA200221C000560002020-01-30 2:42PM EST56.0012.5017.7020.400.00--0162.50%
TNA200221C000570002020-01-31 3:50PM EST57.0017.8716.8519.400.00-10192.19%
TNA200221C000580002020-02-19 10:23AM EST58.0016.1015.6018.600.00-50173.44%
TNA200221C000590002020-01-30 3:16PM EST59.009.7014.7017.450.00--0152.34%
TNA200221C000600002020-02-07 12:12PM EST60.0011.1014.0016.450.00-30184.38%
TNA200221C000620002020-02-20 12:04PM EST62.0011.1912.1014.35-0.31-2.70%10162.11%
TNA200221C000630002020-02-14 1:56PM EST63.0010.6711.0013.400.00-10146.88%
TNA200221C000640002020-02-20 9:51AM EST64.009.3510.1012.15-0.82-8.06%50121.09%
TNA200221C000650002020-02-20 11:26AM EST65.009.159.3011.05-0.26-2.76%110121.09%
TNA200221C000660002020-02-18 10:23AM EST66.007.758.5010.050.00-50124.81%
TNA200221C000670002020-02-18 1:54PM EST67.008.207.558.40+2.26+38.05%200126.95%
TNA200221C000675002020-02-20 11:44AM EST67.505.696.608.65+0.65+12.90%4086.72%
TNA200221C000680002020-02-19 9:53AM EST68.006.606.657.40+0.06+0.92%10114.65%
TNA200221C000685002020-02-18 12:10AM EST68.505.556.007.300.00--080.86%
TNA200221C000690002020-02-20 9:39AM EST69.005.155.656.40-0.94-15.44%10102.34%
TNA200221C000695002020-02-18 2:24PM EST69.504.004.856.300.00--057.81%
TNA200221C000700002020-02-20 2:01PM EST70.004.804.655.40-0.32-6.25%25089.84%
TNA200221C000705002020-02-20 12:29PM EST70.503.044.005.05-1.13-27.10%7094.53%
TNA200221C000710002020-02-20 1:07PM EST71.003.013.804.45-1.05-25.86%5051.95%
TNA200221C000715002020-02-18 2:30PM EST71.502.453.054.350.00-13054.69%
TNA200221C000720002020-02-20 2:53PM EST72.003.102.793.45+0.10+3.33%13067.38%
TNA200221C000725002020-02-20 12:50PM EST72.501.652.362.91-1.00-37.74%126057.91%
TNA200221C000730002020-02-20 2:55PM EST73.002.272.122.45+0.01+0.44%86053.32%
TNA200221C000735002020-02-20 2:42PM EST73.501.981.541.99-0.01-0.50%301048.05%
TNA200221C000740002020-02-20 3:34PM EST74.001.421.231.49-0.17-10.69%317040.04%
TNA200221C000745002020-02-20 3:45PM EST74.501.031.041.11-0.18-14.88%268037.01%
TNA200221C000750002020-02-20 3:59PM EST75.000.840.740.81+0.15+21.74%483035.84%
TNA200221C000755002020-02-20 3:59PM EST75.500.550.490.55+0.05+10.00%565034.28%
TNA200221C000760002020-02-20 3:56PM EST76.000.380.300.35+0.07+22.58%106033.01%
TNA200221C000765002020-02-20 3:47PM EST76.500.160.170.33-0.02-11.11%90039.16%
TNA200221C000770002020-02-20 3:52PM EST77.000.100.040.23-0.10-50.00%74039.55%
TNA200221C000775002020-02-20 2:51PM EST77.500.070.050.07-0.02-22.22%50031.84%
TNA200221C000780002020-02-19 3:59PM EST78.000.050.000.050.00-8033.79%
TNA200221C000785002020-02-18 10:05AM EST78.500.050.000.200.00-1054.10%
TNA200221C000790002020-02-19 12:04PM EST79.000.020.000.230.00-2050.98%
TNA200221C000795002020-02-18 9:50AM EST79.500.010.000.66-0.01-50.00%1075.00%
TNA200221C000800002020-02-18 9:50AM EST80.000.010.000.230.00-32060.16%
TNA200221C000805002020-02-05 3:06PM EST80.500.280.002.120.00--0132.72%
TNA200221C000810002020-02-04 2:22PM EST81.000.100.002.120.00-50138.87%
TNA200221C000820002020-02-13 9:57AM EST82.000.070.002.110.00-10150.59%
TNA200221C000830002020-02-13 3:33PM EST83.000.030.000.100.00-10072.66%
TNA200221C000840002020-02-11 11:05AM EST84.000.010.002.110.00-20173.05%
TNA200221C000850002020-02-19 10:26AM EST85.000.020.000.210.00-10098.83%
TNA200221C000870002020-01-21 1:36PM EST87.000.150.002.120.00-110204.49%
TNA200221C000880002020-01-21 12:00AM EST88.000.260.040.000.00--093.75%
TNA200221C000900002020-01-23 3:02PM EST90.000.210.000.000.00--050.00%
TNA200221C000950002020-01-29 2:47PM EST95.000.010.000.240.00--0168.75%
Ventaspara21 de febrero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA200221P000400002020-02-04 2:17PM EST40.000.040.000.260.00-30417.97%
TNA200221P000450002020-02-20 12:13PM EST45.000.010.000.02-0.01-50.00%170250.00%
TNA200221P000500002020-02-11 3:16PM EST50.000.050.000.510.00-10319.92%
TNA200221P000550002020-02-12 11:07AM EST55.000.050.000.380.00-30241.41%
TNA200221P000560002020-02-04 1:00PM EST56.000.270.002.120.00-10347.85%
TNA200221P000570002020-02-19 9:54AM EST57.000.020.000.240.00-30200.00%
TNA200221P000580002020-02-14 1:16PM EST58.000.050.000.190.00-50182.03%
TNA200221P000590002020-02-07 2:56PM EST59.000.390.000.270.00-10182.42%
TNA200221P000600002020-02-20 12:11PM EST60.000.040.010.03+0.03+300.00%500128.13%
TNA200221P000610002020-02-20 3:49PM EST61.000.040.002.110.00-10270.51%
TNA200221P000620002020-02-19 9:59AM EST62.000.020.000.220.00-50144.92%
TNA200221P000625002020-02-20 10:01AM EST62.500.010.020.31-0.07-87.50%10151.17%
TNA200221P000630002020-02-20 1:54PM EST63.000.010.000.04-0.01-50.00%250103.13%
TNA200221P000635002020-02-13 3:53PM EST63.500.110.030.230.00--0133.98%
TNA200221P000640002020-02-19 9:58AM EST64.000.050.040.04+0.01+25.00%10104.69%
TNA200221P000645002020-02-20 11:37AM EST64.500.10-0.64+0.03+42.86%230184.38%
TNA200221P000650002020-02-20 3:08PM EST65.000.080.010.05+0.06+300.00%11092.19%
TNA200221P000660002020-02-19 12:04PM EST66.000.040.000.150.00-17096.88%
TNA200221P000665002020-02-20 1:05PM EST66.500.050.000.22+0.01+25.00%11099.61%
TNA200221P000670002020-02-20 9:54AM EST67.000.040.000.09-0.02-33.33%22080.08%
TNA200221P000675002020-02-20 11:37AM EST67.500.240.010.10+0.19+380.00%43078.13%
TNA200221P000680002020-02-20 3:53PM EST68.000.030.000.04+0.01+50.00%73062.50%
TNA200221P000685002020-02-20 11:58AM EST68.500.120.020.10+0.08+200.00%10070.31%
TNA200221P000690002020-02-20 3:11PM EST69.000.050.020.07-0.02-28.57%10062.11%
TNA200221P000695002020-02-20 9:54AM EST69.500.060.030.13-0.08-57.14%27064.45%
TNA200221P000700002020-02-20 1:55PM EST70.000.060.030.09-0.02-25.00%110056.25%
TNA200221P000705002020-02-20 11:53AM EST70.500.360.030.09-0.05-12.20%2051.56%
TNA200221P000710002020-02-20 12:27PM EST71.000.430.050.11+0.32+290.91%39050.00%
TNA200221P000715002020-02-20 12:11PM EST71.500.580.050.13+0.46+383.33%62050.78%
TNA200221P000720002020-02-20 2:42PM EST72.000.160.100.17-0.09-36.00%92049.02%
TNA200221P000725002020-02-20 3:53PM EST72.500.220.150.21-0.10-31.25%62046.29%
TNA200221P000730002020-02-20 2:56PM EST73.000.270.140.27-0.17-38.64%120044.14%
TNA200221P000735002020-02-20 3:59PM EST73.500.310.310.35-0.26-45.61%112041.90%
TNA200221P000740002020-02-20 3:51PM EST74.000.540.330.53-0.18-25.00%178043.56%
TNA200221P000745002020-02-20 3:34PM EST74.500.640.550.62-0.26-28.89%64038.87%
TNA200221P000750002020-02-20 3:32PM EST75.000.830.700.80-0.13-13.54%142036.82%
TNA200221P000755002020-02-20 2:30PM EST75.501.230.811.28+0.09+7.89%163046.29%
TNA200221P000760002020-02-20 3:59PM EST76.001.291.021.65-0.46-26.29%46049.22%
TNA200221P000765002020-02-20 2:55PM EST76.501.771.661.90-0.81-31.40%6044.53%
TNA200221P000770002020-02-20 10:09AM EST77.002.051.902.25-0.95-31.67%10042.77%
TNA200221P000775002020-02-19 1:12PM EST77.504.012.063.10+1.26+45.82%10069.53%
TNA200221P000780002020-02-20 1:44PM EST78.003.802.703.50+1.00+35.71%9070.51%
TNA200221P000790002020-01-17 10:30AM EST79.004.585.356.100.00--4148.54%
TNA200221P000800002020-01-15 2:28PM EST80.007.125.756.750.00-20138.28%
TNA200221P000820002020-01-15 2:28PM EST82.008.726.6510.200.00-20173.34%
TNA200221P000850002020-01-23 2:32PM EST85.0011.009.0011.300.00--0110.55%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines