Mercados españoles cerrados en 3 hrs 12 min

Direxion Daily Small Cap Bull 3X Shares (TNA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
34,76+3,69 (+11,88%)
Al cierre: 04:00PM EDT
33,52 -1,24 (-3,57%)
Antes de la apertura: 08:18AM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA221007C000150002022-09-30 3:00PM EDT15.0014.280.000.000.00-210.00%
TNA221007C000160002022-09-30 12:31PM EDT16.0014.320.000.000.00-110.00%
TNA221007C000205002022-09-26 2:17PM EDT20.508.650.000.000.00--10.00%
TNA221007C000230002022-09-29 3:47PM EDT23.006.440.000.000.00--20.00%
TNA221007C000235002022-10-04 2:53PM EDT23.5010.730.000.000.00-130.00%
TNA221007C000240002022-09-30 2:27PM EDT24.005.960.000.000.00-130.00%
TNA221007C000245002022-10-04 1:48PM EDT24.509.450.000.000.00-66670.00%
TNA221007C000250002022-10-04 2:30PM EDT25.009.050.000.000.00-141570.00%
TNA221007C000260002022-10-04 10:10AM EDT26.007.900.000.000.00-10240.00%
TNA221007C000270002022-10-04 3:37PM EDT27.007.350.000.000.00-352040.00%
TNA221007C000280002022-10-04 3:57PM EDT28.006.600.000.000.00-741900.00%
TNA221007C000290002022-10-04 3:59PM EDT29.005.800.000.000.00-505630.00%
TNA221007C000300002022-10-04 3:57PM EDT30.004.750.000.000.00-1687430.00%
TNA221007C000310002022-10-04 3:46PM EDT31.003.600.000.000.00-3507990.00%
TNA221007C000320002022-10-04 3:59PM EDT32.003.210.000.000.00-7952,1400.00%
TNA221007C000330002022-10-04 3:59PM EDT33.002.410.000.000.00-9311,5580.00%
TNA221007C000340002022-10-04 3:58PM EDT34.001.690.000.000.00-1,9841,2490.00%
TNA221007C000345002022-10-04 3:59PM EDT34.501.420.000.000.00-4244100.00%
TNA221007C000350002022-10-04 3:59PM EDT35.001.210.000.000.00-1,1081,4513.13%
TNA221007C000355002022-10-04 3:59PM EDT35.501.020.000.000.00-8446646.25%
TNA221007C000360002022-10-04 3:59PM EDT36.000.820.000.000.00-1,5941,59812.50%
TNA221007C000365002022-10-04 3:59PM EDT36.500.630.000.000.00-36943112.50%
TNA221007C000370002022-10-04 3:59PM EDT37.000.500.000.000.00-45850125.00%
TNA221007C000375002022-10-04 3:58PM EDT37.500.340.000.000.00-28950825.00%
TNA221007C000380002022-10-04 3:59PM EDT38.000.260.000.000.00-3671,01225.00%
TNA221007C000385002022-10-04 3:54PM EDT38.500.180.000.000.00-3417025.00%
TNA221007C000390002022-10-04 3:56PM EDT39.000.140.000.000.00-7040225.00%
TNA221007C000395002022-10-04 11:06AM EDT39.500.080.000.000.00-25125.00%
TNA221007C000400002022-10-04 3:57PM EDT40.000.070.000.000.00-1717550.00%
TNA221007C000405002022-10-04 10:31AM EDT40.500.030.000.000.00-31150.00%
TNA221007C000410002022-10-04 3:55PM EDT41.000.060.000.000.00-2339850.00%
TNA221007C000415002022-10-04 2:28PM EDT41.500.020.000.000.00-12550.00%
TNA221007C000420002022-10-04 1:30PM EDT42.000.010.000.000.00-417750.00%
TNA221007C000425002022-10-04 10:45AM EDT42.500.030.000.000.00-1850.00%
TNA221007C000430002022-10-04 3:57PM EDT43.000.020.000.000.00-6228750.00%
TNA221007C000435002022-10-03 11:55AM EDT43.500.010.010.000.00-11993.75%
TNA221007C000440002022-10-04 3:59PM EDT44.000.010.000.000.00-10019350.00%
TNA221007C000445002022-09-21 2:12PM EDT44.500.330.000.000.00-21250.00%
TNA221007C000450002022-10-04 3:50PM EDT45.000.010.000.000.00-22528450.00%
TNA221007C000455002022-09-26 9:39AM EDT45.500.050.000.000.00-71650.00%
TNA221007C000460002022-10-04 10:30AM EDT46.000.020.000.000.00-212450.00%
TNA221007C000465002022-09-19 11:22AM EDT46.500.340.000.000.00-62350.00%
TNA221007C000470002022-10-04 3:59PM EDT47.000.010.000.000.00-19124650.00%
TNA221007C000475002022-09-30 10:12AM EDT47.500.010.000.000.00-51050.00%
TNA221007C000480002022-10-03 12:11PM EDT48.000.010.000.000.00-16250.00%
TNA221007C000485002022-09-21 10:45AM EDT48.500.150.000.000.00-2250.00%
TNA221007C000490002022-09-22 10:21AM EDT49.000.050.000.000.00-1550.00%
TNA221007C000495002022-09-19 1:22PM EDT49.500.150.000.000.00-2350.00%
TNA221007C000500002022-09-27 10:23AM EDT50.000.010.000.000.00-18650.00%
TNA221007C000510002022-09-21 2:20PM EDT51.000.060.000.000.00-1450.00%
TNA221007C000520002022-09-12 9:30AM EDT52.000.550.000.000.00--150.00%
TNA221007C000530002022-09-13 9:39AM EDT53.000.420.000.000.00-1250.00%
TNA221007C000540002022-09-09 1:17PM EDT54.000.330.000.000.00-1150.00%
TNA221007C000550002022-09-19 3:40PM EDT55.000.040.000.000.00-51350.00%
TNA221007C000560002022-09-28 10:57AM EDT56.000.030.000.000.00-1450.00%
TNA221007C000570002022-09-21 10:01AM EDT57.000.030.000.000.00-71050.00%
TNA221007C000600002022-09-20 2:00PM EDT60.000.030.000.000.00-31050.00%
TNA221007C000650002022-09-26 9:40AM EDT65.000.040.000.000.00-1550.00%
TNA221007C000700002022-09-15 9:30AM EDT70.000.050.000.000.00-5650.00%
Ventaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA221007P000150002022-10-03 3:30PM EDT15.000.020.000.000.00-1450.00%
TNA221007P000180002022-10-04 9:41AM EDT18.000.020.000.000.00-430750.00%
TNA221007P000190002022-10-03 10:48AM EDT19.000.010.000.000.00-35850.00%
TNA221007P000200002022-10-04 9:41AM EDT20.000.020.000.000.00-92850.00%
TNA221007P000205002022-10-04 3:07PM EDT20.500.020.000.000.00-13850.00%
TNA221007P000210002022-10-03 9:40AM EDT21.000.040.000.000.00-407250.00%
TNA221007P000215002022-09-30 1:14PM EDT21.500.040.000.000.00-2950.00%
TNA221007P000220002022-10-04 11:37AM EDT22.000.020.000.000.00-155550.00%
TNA221007P000225002022-10-04 10:02AM EDT22.500.010.000.000.00-44850.00%
TNA221007P000230002022-10-04 11:32AM EDT23.000.020.000.000.00-212750.00%
TNA221007P000235002022-10-04 11:15AM EDT23.500.010.000.000.00-193050.00%
TNA221007P000240002022-10-04 3:46PM EDT24.000.030.000.000.00-7712250.00%
TNA221007P000245002022-10-04 3:02PM EDT24.500.040.000.000.00-128350.00%
TNA221007P000250002022-10-04 3:02PM EDT25.000.040.000.000.00-971,12650.00%
TNA221007P000260002022-10-04 1:12PM EDT26.000.050.000.000.00-20267750.00%
TNA221007P000270002022-10-04 3:45PM EDT27.000.070.000.000.00-26739150.00%
TNA221007P000280002022-10-04 3:57PM EDT28.000.090.000.000.00-42673650.00%
TNA221007P000290002022-10-04 3:59PM EDT29.000.110.000.000.00-29340550.00%
TNA221007P000300002022-10-04 3:51PM EDT30.000.190.000.000.00-92175250.00%
TNA221007P000310002022-10-04 3:56PM EDT31.000.270.000.000.00-28777225.00%
TNA221007P000320002022-10-04 3:58PM EDT32.000.450.000.000.00-1,4681,51925.00%
TNA221007P000330002022-10-04 3:48PM EDT33.000.780.000.000.00-27622412.50%
TNA221007P000340002022-10-04 3:59PM EDT34.001.050.000.000.00-9795076.25%
TNA221007P000345002022-10-04 3:58PM EDT34.501.300.000.000.00-3191423.13%
TNA221007P000350002022-10-04 3:45PM EDT35.001.730.000.000.00-1102900.00%
TNA221007P000355002022-10-04 1:58PM EDT35.502.140.000.000.00-65830.00%
TNA221007P000360002022-10-04 1:58PM EDT36.002.480.000.000.00-1071370.00%
TNA221007P000365002022-10-04 1:39PM EDT36.503.050.000.000.00-5110.00%
TNA221007P000370002022-10-04 12:02PM EDT37.002.980.000.000.00-17650.00%
TNA221007P000375002022-10-04 3:44PM EDT37.503.550.000.000.00-20250.00%
TNA221007P000380002022-10-04 3:07PM EDT38.004.000.000.000.00-1471660.00%
TNA221007P000385002022-10-04 3:15PM EDT38.504.500.000.000.00-1120.00%
TNA221007P000390002022-10-03 11:42AM EDT39.008.320.000.000.00-1160.00%
TNA221007P000395002022-09-20 2:45PM EDT39.505.250.000.000.00--10.00%
TNA221007P000400002022-10-04 1:13PM EDT40.006.220.000.000.00-105680.00%
TNA221007P000405002022-09-22 12:51PM EDT40.508.550.000.000.00--00.00%
TNA221007P000410002022-10-04 3:24PM EDT41.006.920.000.000.00-2540.00%
TNA221007P000415002022-09-29 3:23PM EDT41.5012.700.000.000.00-110.00%
TNA221007P000420002022-09-27 1:53PM EDT42.0013.790.000.000.00-190.00%
TNA221007P000425002022-10-04 9:46AM EDT42.508.950.000.000.00-240.00%
TNA221007P000430002022-10-03 12:35PM EDT43.0012.530.000.000.00-140.00%
TNA221007P000435002022-09-28 1:48PM EDT43.5012.400.000.000.00-5350.00%
TNA221007P000440002022-09-28 3:47PM EDT44.0012.200.000.000.00-360.00%
TNA221007P000445002022-09-28 10:28AM EDT44.5014.430.000.000.00-4000.00%
TNA221007P000450002022-09-30 10:02AM EDT45.0015.440.000.000.00-1190.00%
TNA221007P000455002022-09-16 2:43PM EDT45.509.970.000.000.00-110.00%
TNA221007P000460002022-10-03 3:56PM EDT46.0014.930.000.000.00-16330.00%
TNA221007P000465002022-09-23 10:07AM EDT46.5016.560.000.000.00-110.00%
TNA221007P000480002022-09-19 12:35PM EDT48.0011.450.000.000.00-220.00%
TNA221007P000495002022-09-14 11:20AM EDT49.5010.810.000.000.00-110.00%
TNA221007P000500002022-09-19 10:42AM EDT50.0013.200.000.000.00-5100.00%
TNA221007P000505002022-09-19 12:35PM EDT50.5013.850.000.000.00--10.00%
TNA221007P000510002022-09-14 11:20AM EDT51.0012.170.000.000.00-260.00%
TNA221007P000515002022-09-14 11:00AM EDT51.5012.820.000.000.00-100.00%
TNA221007P000520002022-08-29 10:11AM EDT52.009.9021.6022.550.00--0753.91%
TNA221007P000530002022-09-19 12:07PM EDT53.0016.450.000.000.00--10.00%
TNA221007P000540002022-09-16 3:50PM EDT54.0017.600.000.000.00-3400.00%
TNA221007P000550002022-09-02 3:57PM EDT55.0017.4424.4526.350.00-120822.07%
TNA221007P000570002022-08-29 11:34AM EDT57.0014.5026.2027.300.00--0793.75%