Mercados españoles cerrados

Direxion Daily Small Cap Bull 3X Shares (TNA)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
89,95-0,83 (-0,91%)
Al cierre: 4:00PM EDT
89,70 -0,25 (-0,28%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara22 de octubre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA211022C000450002021-10-13 10:01AM EDT45.0040.0044.7545.950.00--4285.55%
TNA211022C000500002021-09-22 10:54AM EDT50.0034.8339.7540.800.00--1237.70%
TNA211022C000550002021-10-13 12:41PM EDT55.0031.2234.7035.750.00-11197.66%
TNA211022C000600002021-10-14 12:28PM EDT60.0030.7829.7030.900.00-46175.20%
TNA211022C000650002021-10-15 9:59AM EDT65.0028.3524.8525.70+5.33+23.15%11143.55%
TNA211022C000700002021-10-15 1:27PM EDT70.0021.6619.8520.70+0.92+4.44%10123116.02%
TNA211022C000730002021-10-06 2:38PM EDT73.0012.5216.9017.600.00-2298.44%
TNA211022C000750002021-10-15 3:47PM EDT75.0016.1014.9515.85+0.30+1.90%73997.17%
TNA211022C000770002021-10-11 9:46AM EDT77.0010.8012.9514.150.00-81493.36%
TNA211022C000775002021-10-13 11:24AM EDT77.509.8512.5513.350.00-71285.94%
TNA211022C000780002021-10-14 12:28PM EDT78.0013.1012.0513.200.00-15490.82%
TNA211022C000785002021-10-12 2:55PM EDT78.509.3011.4012.550.00--181.54%
TNA211022C000790002021-10-15 11:23AM EDT79.0013.9711.0511.65+5.47+64.35%1672.95%
TNA211022C000795002021-10-13 10:22AM EDT79.507.2010.6011.900.00-1386.72%
TNA211022C000800002021-10-15 3:47PM EDT80.0010.3710.1010.65-0.63-5.73%369068.75%
TNA211022C000805002021-10-15 3:48PM EDT80.5010.699.7010.25+3.19+42.53%5770.31%
TNA211022C000810002021-10-15 3:09PM EDT81.0010.659.259.80+1.60+17.68%155369.43%
TNA211022C000815002021-10-15 11:24AM EDT81.5011.438.809.50+1.61+16.40%43171.09%
TNA211022C000820002021-10-15 3:37PM EDT82.009.278.358.95+0.12+1.31%283568.16%
TNA211022C000825002021-10-15 10:01AM EDT82.5011.237.858.60+5.48+95.30%71767.58%
TNA211022C000830002021-10-15 3:37PM EDT83.008.457.408.10+0.02+0.24%255165.28%
TNA211022C000835002021-10-15 3:40PM EDT83.507.956.957.60-0.05-0.63%21762.94%
TNA211022C000840002021-10-15 3:35PM EDT84.006.776.606.95-0.33-4.65%341459.77%
TNA211022C000845002021-10-13 10:55AM EDT84.504.356.206.750.00--1262.16%
TNA211022C000850002021-10-15 3:55PM EDT85.005.955.806.10-0.80-11.85%18817758.11%
TNA211022C000855002021-10-15 12:38PM EDT85.507.155.405.70+1.05+17.21%15357.32%
TNA211022C000860002021-10-15 3:04PM EDT86.005.685.005.45-0.07-1.22%7424158.06%
TNA211022C000865002021-10-15 3:09PM EDT86.505.684.654.90+0.29+5.38%10617355.57%
TNA211022C000870002021-10-15 3:58PM EDT87.004.424.304.45-0.72-14.01%10428554.05%
TNA211022C000875002021-10-15 3:58PM EDT87.504.053.904.15-0.62-13.28%105753.47%
TNA211022C000880002021-10-15 3:54PM EDT88.003.663.603.80-0.38-9.41%18922653.13%
TNA211022C000885002021-10-15 12:32PM EDT88.504.923.253.45+0.97+24.56%2622151.95%
TNA211022C000890002021-10-15 3:56PM EDT89.003.152.983.20-0.45-12.50%997252.34%
TNA211022C000895002021-10-15 3:57PM EDT89.502.942.682.99-0.38-11.45%222452.54%
TNA211022C000900002021-10-15 3:59PM EDT90.002.502.402.55-0.41-14.09%5121,51850.29%
TNA211022C000905002021-10-15 3:56PM EDT90.502.302.132.40-0.33-12.55%42746450.78%
TNA211022C000910002021-10-15 3:59PM EDT91.001.951.912.05-0.49-20.08%77291250.83%
TNA211022C000915002021-10-15 3:58PM EDT91.501.771.691.80-0.43-19.55%1089249.85%
TNA211022C000920002021-10-15 3:59PM EDT92.001.581.481.57-0.51-24.40%6871,45848.98%
TNA211022C000925002021-10-15 3:57PM EDT92.501.311.301.57-0.45-25.57%1288652.64%
TNA211022C000930002021-10-15 3:57PM EDT93.001.141.131.20-0.53-31.74%7721,14148.00%
TNA211022C000935002021-10-15 3:31PM EDT93.501.080.971.03-0.19-14.96%1735047.36%
TNA211022C000940002021-10-15 3:58PM EDT94.000.880.840.90-0.26-22.81%5931,36847.27%
TNA211022C000945002021-10-15 3:48PM EDT94.500.880.710.77-0.27-23.48%4632446.83%
TNA211022C000950002021-10-15 3:58PM EDT95.000.660.610.65-0.23-25.84%7381,52346.29%
TNA211022C000955002021-10-15 3:56PM EDT95.500.500.510.58-0.33-39.76%17122646.88%
TNA211022C000960002021-10-15 3:53PM EDT96.000.500.430.48-0.19-27.54%1,12031646.24%
TNA211022C000965002021-10-15 3:27PM EDT96.500.530.360.42-0.07-11.67%587546.58%
TNA211022C000970002021-10-15 3:52PM EDT97.000.340.300.33-0.17-33.33%15134345.41%
TNA211022C000975002021-10-15 1:49PM EDT97.500.580.250.28+0.14+31.82%2410245.51%
TNA211022C000980002021-10-15 3:53PM EDT98.000.250.220.25-0.13-34.21%21035846.19%
TNA211022C000985002021-10-15 3:51PM EDT98.500.200.180.21-0.10-33.33%357646.09%
TNA211022C000990002021-10-15 3:48PM EDT99.000.220.150.18-0.03-12.00%1019246.29%
TNA211022C001000002021-10-15 3:59PM EDT100.000.130.110.14-0.04-23.53%68167347.46%
TNA211022C001050002021-10-15 3:59PM EDT105.000.040.030.05-0.01-20.00%41334751.95%
TNA211022C001100002021-10-15 1:31PM EDT110.000.050.020.04+0.04+400.00%8142262.50%
TNA211022C001150002021-10-15 10:19AM EDT115.000.100.020.03+0.07+233.33%82672.66%
TNA211022C001200002021-10-07 2:34PM EDT120.000.110.010.030.00-1381.25%
Ventaspara22 de octubre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA211022P000450002021-10-15 1:16PM EDT45.000.010.000.05-0.01-50.00%37115192.19%
TNA211022P000500002021-10-15 1:19PM EDT50.000.010.000.08-0.02-66.67%2120175.00%
TNA211022P000550002021-10-15 11:00AM EDT55.000.020.000.08-0.01-33.33%3444148.44%
TNA211022P000600002021-10-15 9:49AM EDT60.000.040.010.080.00-6207126.56%
TNA211022P000650002021-10-15 3:50PM EDT65.000.050.040.06-0.01-16.67%44425105.47%
TNA211022P000700002021-10-15 3:59PM EDT70.000.080.080.10-0.05-38.46%1631,52291.41%
TNA211022P000710002021-10-14 2:35PM EDT71.000.130.090.110.00-178888.48%
TNA211022P000720002021-10-15 3:19PM EDT72.000.100.100.13-0.06-37.50%6614985.94%
TNA211022P000730002021-10-15 12:42PM EDT73.000.120.110.14-0.04-25.00%1410382.81%
TNA211022P000740002021-10-15 3:57PM EDT74.000.140.130.15-0.05-26.32%171,29379.88%
TNA211022P000750002021-10-15 3:59PM EDT75.000.170.150.17-0.05-22.73%1652,46777.15%
TNA211022P000760002021-10-15 3:11PM EDT76.000.160.170.19-0.08-33.33%2271,17674.22%
TNA211022P000770002021-10-15 3:46PM EDT77.000.180.200.22-0.10-35.71%2971,81171.88%
TNA211022P000775002021-10-15 3:07PM EDT77.500.190.210.24-0.11-36.67%4222870.51%
TNA211022P000780002021-10-15 3:58PM EDT78.000.240.230.26-0.07-22.58%1,27336469.43%
TNA211022P000785002021-10-15 3:54PM EDT78.500.250.250.29-0.11-30.56%11115668.56%
TNA211022P000790002021-10-15 3:58PM EDT79.000.300.280.31-0.10-25.00%13927667.48%
TNA211022P000795002021-10-15 3:31PM EDT79.500.260.300.34-0.19-42.22%272966.21%
TNA211022P000800002021-10-15 3:59PM EDT80.000.350.340.36-0.15-30.00%30487865.23%
TNA211022P000805002021-10-15 3:54PM EDT80.500.360.360.40-0.10-21.74%303364.06%
TNA211022P000810002021-10-15 3:43PM EDT81.000.360.380.45-0.19-34.55%11522662.94%
TNA211022P000815002021-10-15 3:59PM EDT81.500.460.450.49-0.21-31.34%9411762.50%
TNA211022P000820002021-10-15 3:58PM EDT82.000.510.500.53-0.13-20.31%25850861.52%
TNA211022P000825002021-10-15 3:58PM EDT82.500.580.550.60-0.14-19.44%13911360.84%
TNA211022P000830002021-10-15 3:54PM EDT83.000.600.600.66-0.20-25.00%12629859.81%
TNA211022P000835002021-10-15 3:59PM EDT83.500.690.670.72-0.16-18.82%5412458.94%
TNA211022P000840002021-10-15 3:58PM EDT84.000.820.750.80-0.18-18.00%9531558.30%
TNA211022P000845002021-10-15 3:58PM EDT84.500.880.840.88-0.22-20.00%787257.62%
TNA211022P000850002021-10-15 3:59PM EDT85.000.950.930.96-0.13-12.04%1,3961,06356.64%
TNA211022P000855002021-10-15 3:59PM EDT85.501.041.021.08-0.15-12.61%576056.06%
TNA211022P000860002021-10-15 3:59PM EDT86.001.151.131.18-0.27-19.01%49730055.18%
TNA211022P000865002021-10-15 3:53PM EDT86.501.141.231.33-0.34-22.97%853354.49%
TNA211022P000870002021-10-15 3:59PM EDT87.001.431.391.47-0.22-13.33%29210354.20%
TNA211022P000875002021-10-15 3:59PM EDT87.501.441.461.63-0.29-16.76%3821952.78%
TNA211022P000880002021-10-15 3:51PM EDT88.001.581.591.81-0.42-21.00%1,51822352.05%
TNA211022P000885002021-10-15 3:58PM EDT88.501.851.631.95-0.30-13.95%1191952.98%
TNA211022P000890002021-10-15 3:59PM EDT89.002.052.042.15-0.06-2.84%1,2616751.42%
TNA211022P000895002021-10-15 3:59PM EDT89.502.302.242.36-0.22-8.73%973850.83%
TNA211022P000900002021-10-15 3:59PM EDT90.002.502.472.58-0.02-0.79%42916250.29%
TNA211022P000905002021-10-15 3:59PM EDT90.502.572.382.84-0.39-13.18%1607051.27%
TNA211022P000910002021-10-15 3:55PM EDT91.003.002.873.10-0.30-9.09%26114950.83%
TNA211022P000915002021-10-15 3:16PM EDT91.502.433.203.35-0.77-24.06%161249.85%
TNA211022P000920002021-10-15 3:59PM EDT92.003.603.553.65+0.15+4.35%1317949.61%
TNA211022P000925002021-10-15 3:25PM EDT92.503.203.604.00-3.61-53.01%765050.05%
TNA211022P000930002021-10-15 3:59PM EDT93.004.214.104.30+0.11+2.68%1144249.12%
TNA211022P000935002021-10-15 2:03PM EDT93.503.204.104.65-4.75-59.75%1111748.98%
TNA211022P000940002021-10-15 3:21PM EDT94.004.004.455.05-0.65-13.98%864349.71%
TNA211022P000945002021-10-15 12:21PM EDT94.503.654.805.40-1.75-32.41%271848.93%
TNA211022P000950002021-10-15 3:57PM EDT95.005.475.455.85+0.30+5.80%12211050.44%
TNA211022P000960002021-10-15 3:05PM EDT96.005.006.156.75-0.97-16.25%9652.98%
TNA211022P000965002021-10-15 11:11AM EDT96.504.756.507.05-5.75-54.76%8249.32%
TNA211022P000970002021-10-15 3:35PM EDT97.006.416.907.50-0.94-12.79%461949.90%
TNA211022P000975002021-10-15 9:33AM EDT97.505.007.358.00-9.30-65.03%4252.15%
TNA211022P000980002021-10-15 3:55PM EDT98.008.207.758.45-3.15-27.75%13152.54%
TNA211022P000985002021-10-14 1:07PM EDT98.508.277.808.900.00-1552.64%
TNA211022P001000002021-10-15 3:06PM EDT100.008.539.4510.40-0.70-7.58%612258.79%
TNA211022P001050002021-10-15 2:30PM EDT105.0012.8514.1015.30-8.15-38.81%9171.88%