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
33,59+0,78 (+2,38%)
A partir del 11:47AM EDT. Mercado abierto.
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 EDT15.0024.4518.6520.750.00-100128998.83%
TNA240419C000200002024-04-16 2:34PM EDT20.0013.7012.3515.750.00-14370537.50%
TNA240419C000250002024-04-18 11:01AM EDT25.008.828.158.90+0.01+0.11%31,291310.16%
TNA240419C000260002024-04-18 11:01AM EDT26.007.797.757.85+0.69+9.72%8931250.78%
TNA240419C000270002024-04-18 10:58AM EDT27.006.786.806.95+0.53+8.48%3323240.63%
TNA240419C000280002024-04-18 11:01AM EDT28.005.835.705.90+0.54+10.21%11868192.97%
TNA240419C000290002024-04-18 9:37AM EDT29.003.644.705.00-1.36-27.20%10265175.39%
TNA240419C000300002024-04-18 10:56AM EDT30.003.853.753.95+0.80+26.23%1581,860145.70%
TNA240419C000310002024-04-18 11:21AM EDT31.003.032.742.94+0.99+48.53%7579114.06%
TNA240419C000320002024-04-18 10:31AM EDT32.001.711.722.05+0.43+33.59%5369889.65%
TNA240419C000325002024-04-18 10:41AM EDT32.501.511.491.63+0.37+32.46%6119293.55%
TNA240419C000330002024-04-18 11:16AM EDT33.001.251.101.16+0.57+83.82%1,2181,92081.45%
TNA240419C000335002024-04-18 11:31AM EDT33.500.740.730.80+0.15+25.42%1,3661,50372.66%
TNA240419C000340002024-04-18 11:30AM EDT34.000.560.520.62+0.22+64.71%1,3162,03975.98%
TNA240419C000345002024-04-18 11:29AM EDT34.500.350.330.36+0.13+59.09%7272,08670.51%
TNA240419C000350002024-04-18 11:29AM EDT35.000.240.200.23+0.08+50.00%8646,56869.92%
TNA240419C000355002024-04-18 11:32AM EDT35.500.130.130.15+0.02+18.18%1,1681,52771.48%
TNA240419C000360002024-04-18 11:14AM EDT36.000.100.070.09+0.04+66.67%5403,34171.09%
TNA240419C000365002024-04-18 11:05AM EDT36.500.050.040.060.00-912,88572.66%
TNA240419C000370002024-04-18 11:25AM EDT37.000.040.030.04+0.01+50.00%3782,58976.56%
TNA240419C000375002024-04-18 11:31AM EDT37.500.020.020.03-0.01-25.00%441,69679.69%
TNA240419C000380002024-04-18 11:31AM EDT38.000.020.010.020.00-2426,93681.25%
TNA240419C000385002024-04-18 11:29AM EDT38.500.010.000.01-0.01-50.00%13988575.00%
TNA240419C000390002024-04-18 11:21AM EDT39.000.010.000.01-0.01-50.00%812,56081.25%
TNA240419C000395002024-04-18 11:30AM EDT39.500.010.010.020.00-9582101.56%
TNA240419C000400002024-04-18 11:26AM EDT40.000.010.000.01-0.01-50.00%4856,41493.75%
TNA240419C000405002024-04-18 10:27AM EDT40.500.020.000.030.00-76502114.06%
TNA240419C000410002024-04-18 11:01AM EDT41.000.010.000.020.00-1841,860115.63%
TNA240419C000415002024-04-18 11:08AM EDT41.500.010.000.01-0.02-66.67%16475112.50%
TNA240419C000420002024-04-18 10:53AM EDT42.000.010.000.01-0.01-50.00%64,624118.75%
TNA240419C000430002024-04-17 2:50PM EDT43.000.010.000.010.00-911,995125.00%
TNA240419C000440002024-04-17 2:44PM EDT44.000.010.000.010.00-171,026137.50%
TNA240419C000450002024-04-17 1:01PM EDT45.000.010.000.010.00-94,661150.00%
TNA240419C000460002024-04-17 12:30PM EDT46.000.010.000.010.00-3885156.25%
TNA240419C000470002024-04-17 11:50AM EDT47.000.010.000.010.00-2403168.75%
TNA240419C000480002024-04-16 2:38PM EDT48.000.010.000.010.00-1415175.00%
TNA240419C000490002024-04-16 9:58AM EDT49.000.010.000.010.00-10959187.50%
TNA240419C000500002024-04-17 10:22AM EDT50.000.010.000.010.00-12,142193.75%
TNA240419C000550002024-04-11 12:59PM EDT55.000.020.000.010.00-91,672237.50%
TNA240419C000600002024-04-15 9:30AM EDT60.000.250.000.010.00-1933275.00%
TNA240419C000620002024-03-08 3:29PM EDT62.000.150.000.050.00-5448334.38%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA240419P000150002024-04-15 3:19PM EDT15.000.050.000.010.00-231,648387.50%
TNA240419P000200002024-04-17 9:47AM EDT20.000.010.000.010.00-30803262.50%
TNA240419P000250002024-04-17 3:42PM EDT25.000.010.000.020.00-2041,431168.75%
TNA240419P000260002024-04-18 10:59AM EDT26.000.010.000.010.00-12369137.50%
TNA240419P000270002024-04-18 10:59AM EDT27.000.010.000.010.00-14332118.75%
TNA240419P000280002024-04-18 10:58AM EDT28.000.010.000.01-0.01-50.00%24360198.44%
TNA240419P000290002024-04-18 11:14AM EDT29.000.020.000.02-0.02-50.00%3811,66190.63%
TNA240419P000300002024-04-18 11:25AM EDT30.000.020.020.03-0.05-71.43%793,25282.81%
TNA240419P000310002024-04-18 11:29AM EDT31.000.040.030.05-0.14-77.78%2301,77668.75%
TNA240419P000320002024-04-18 11:28AM EDT32.000.090.100.12-0.34-79.07%1,0252,74361.72%
TNA240419P000325002024-04-18 11:25AM EDT32.500.160.170.20-0.47-74.60%1511,60958.59%
TNA240419P000330002024-04-18 11:25AM EDT33.000.250.300.33-0.62-71.26%6772,13757.03%
TNA240419P000335002024-04-18 11:23AM EDT33.500.410.480.53-0.58-58.59%7780355.47%
TNA240419P000340002024-04-18 11:30AM EDT34.000.720.710.75-0.78-52.00%4164,05450.00%
TNA240419P000345002024-04-18 11:26AM EDT34.500.951.021.08-0.72-43.11%1081,87449.61%
TNA240419P000350002024-04-18 11:25AM EDT35.001.271.381.44-0.86-40.38%1072,99137.50%
TNA240419P000355002024-04-18 11:30AM EDT35.501.841.771.92-0.74-28.68%1754039.06%
TNA240419P000360002024-04-18 11:21AM EDT36.002.142.262.42-1.06-33.12%801,12046.88%
TNA240419P000365002024-04-18 11:23AM EDT36.502.532.652.90-1.04-29.13%304070.00%
TNA240419P000370002024-04-18 11:19AM EDT37.003.113.003.30-0.86-21.66%1792,0490.00%
TNA240419P000375002024-04-18 11:01AM EDT37.503.723.653.80-0.77-17.15%173510.00%
TNA240419P000380002024-04-18 11:25AM EDT38.004.024.104.20-0.43-9.66%2151,0400.00%
TNA240419P000385002024-04-17 2:26PM EDT38.505.194.404.800.00-15820.00%
TNA240419P000390002024-04-17 3:47PM EDT39.005.735.155.250.00-19990.00%
TNA240419P000395002024-04-17 1:48PM EDT39.506.265.655.800.00-3320.00%
TNA240419P000400002024-04-18 11:17AM EDT40.006.056.156.25-1.00-14.18%139710.00%
TNA240419P000405002024-04-17 2:59PM EDT40.507.206.157.250.00-3103214.06%
TNA240419P000410002024-04-17 3:24PM EDT41.007.957.107.90-0.18-2.21%612162.50%
TNA240419P000415002024-04-17 3:32PM EDT41.508.546.908.100.00-1540200.00%
TNA240419P000420002024-04-17 3:32PM EDT42.009.088.108.700.00-6844231.64%
TNA240419P000430002024-04-17 3:22PM EDT43.0010.259.0010.050.00-231201.56%
TNA240419P000440002024-04-17 1:43PM EDT44.0010.759.4510.300.00-36110.00%
TNA240419P000450002024-04-16 1:35PM EDT45.0011.3510.4011.950.00-20331.25%
TNA240419P000460002024-04-12 12:01PM EDT46.009.4010.9513.900.00-12178.13%
TNA240419P000470002024-04-18 9:38AM EDT47.0014.3512.6513.35+3.98+38.38%310.00%
TNA240419P000480002024-04-18 10:05AM EDT48.0015.1014.0515.35+5.70+60.64%315324.22%
TNA240419P000490002024-01-22 10:47AM EDT49.0013.7113.5013.950.00-100.00%
TNA240419P000500002024-04-10 2:42PM EDT50.0013.1015.8516.300.00-88120.00%
TNA240419P000550002024-02-14 10:32AM EDT55.0018.8015.0019.300.00-430.00%
TNA240419P000620002024-03-25 11:04AM EDT62.0021.8028.1028.950.00-10412.50%