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
58,07-3,42 (-5,56%)
Al cierre: 04:00PM EST
57,53 -0,54 (-0,93%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara28 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA220128C000450002022-01-20 3:41PM EST45.0018.0013.2015.650.00-125199.71%
TNA220128C000500002022-01-21 3:55PM EST50.009.659.0510.85-7.65-44.22%3533164.55%
TNA220128C000550002022-01-21 11:19AM EST55.009.117.508.90+1.21+15.32%144-210.55%
TNA220128C000600002022-01-21 3:59PM EST60.003.133.053.25-1.32-29.66%598223124.07%
TNA220128C000610002022-01-21 10:42AM EST61.004.253.854.65+0.30+7.59%--170.51%
TNA220128C000620002022-01-21 11:07AM EST62.004.353.253.60+0.80+22.54%--155.71%
TNA220128C000630002022-01-21 11:53AM EST63.002.902.782.980.00-231-148.63%
TNA220128C000640002022-01-21 10:56AM EST64.003.202.402.99+0.72+29.03%--152.34%
TNA220128C000650002022-01-21 3:59PM EST65.001.431.261.42-0.67-31.90%601130113.57%
TNA220128C000660002022-01-21 11:49AM EST66.001.751.651.88+0.01+0.57%117-137.70%
TNA220128C000670002022-01-21 11:54AM EST67.001.441.371.49-0.21-12.73%115-132.81%
TNA220128C000680002022-01-21 11:47AM EST68.001.221.151.35-0.05-3.94%231-132.81%
TNA220128C000690002022-01-21 3:59PM EST69.000.650.490.73-0.32-32.99%184411109.47%
TNA220128C000700002022-01-21 3:59PM EST70.000.500.450.55-0.28-35.90%1,369678109.08%
TNA220128C000710002022-01-21 3:57PM EST71.000.400.290.45-0.31-43.66%183208106.06%
TNA220128C000715002022-01-21 3:32PM EST71.500.400.260.52-0.25-38.46%6784110.16%
TNA220128C000720002022-01-21 3:14PM EST72.000.360.250.39-0.11-23.40%329186107.62%
TNA220128C000725002022-01-21 3:42PM EST72.500.370.220.39-0.05-11.90%50117108.89%
TNA220128C000730002022-01-21 3:48PM EST73.000.280.210.30-0.12-30.00%105469107.03%
TNA220128C000735002022-01-21 3:46PM EST73.500.270.180.30-0.29-51.79%5264108.01%
TNA220128C000740002022-01-21 3:54PM EST74.000.240.150.29-0.10-29.41%187155108.40%
TNA220128C000745002022-01-21 3:45PM EST74.500.230.140.28-0.06-20.69%30140109.57%
TNA220128C000750002022-01-21 3:54PM EST75.000.200.120.16-0.06-23.08%282659103.52%
TNA220128C000755002022-01-21 11:42AM EST75.500.230.210.27-0.01-4.17%150117.19%
TNA220128C000760002022-01-21 3:38PM EST76.000.160.090.25-0.03-15.79%55323111.72%
TNA220128C000765002022-01-21 3:52PM EST76.500.110.100.24-0.15-57.69%5996113.87%
TNA220128C000770002022-01-21 3:46PM EST77.000.140.110.21-0.08-36.36%52216114.65%
TNA220128C000775002022-01-21 11:24AM EST77.500.220.030.20+0.04+22.22%52128110.16%
TNA220128C000780002022-01-21 3:38PM EST78.000.110.020.180.00-1,2301,780109.38%
TNA220128C000785002022-01-21 10:24AM EST78.500.080.010.17-0.04-33.33%520109.77%
TNA220128C000790002022-01-21 3:44PM EST79.000.110.040.17+0.01+10.00%43147114.26%
TNA220128C000795002022-01-20 12:29PM EST79.500.280.030.210.00-2423118.75%
TNA220128C000800002022-01-21 3:33PM EST80.000.060.030.10-0.01-14.29%455716109.77%
TNA220128C000805002022-01-21 3:42PM EST80.500.070.020.21-0.19-73.08%196170121.68%
TNA220128C000810002022-01-21 10:04AM EST81.000.080.020.19-0.01-11.11%191121.88%
TNA220128C000815002022-01-21 10:21AM EST81.500.050.020.15-0.10-66.67%4450119.53%
TNA220128C000820002022-01-21 3:55PM EST82.000.080.010.15+0.03+60.00%3997120.31%
TNA220128C000825002022-01-21 12:52PM EST82.500.050.020.19-0.09-64.29%30265127.34%
TNA220128C000830002022-01-21 3:23PM EST83.000.030.010.10-0.01-25.00%126262117.19%
TNA220128C000835002022-01-21 11:33AM EST83.500.060.010.18-0.03-33.33%22177128.91%
TNA220128C000840002022-01-21 3:39PM EST84.000.050.010.18+0.02+66.67%43116130.47%
TNA220128C000845002022-01-19 10:41AM EST84.500.050.020.48-0.02-28.57%157155.86%
TNA220128C000850002022-01-21 3:38PM EST85.000.050.010.130.00-53309128.13%
TNA220128C000855002022-01-20 10:07AM EST85.500.050.010.380.00-55109152.34%
TNA220128C000860002022-01-20 9:31AM EST86.000.050.010.290.00-4340147.66%
TNA220128C000865002022-01-20 9:46AM EST86.500.050.010.290.00-3239149.22%
TNA220128C000870002022-01-21 10:19AM EST87.000.020.010.17-0.01-33.33%20632139.45%
TNA220128C000875002022-01-19 12:30PM EST87.500.070.000.350.00-2150156.64%
TNA220128C000880002022-01-21 3:10PM EST88.000.010.010.09-0.03-75.00%26115131.25%
TNA220128C000885002022-01-21 1:39PM EST88.500.020.010.08-0.02-50.00%238131.25%
TNA220128C000890002022-01-20 1:03PM EST89.000.020.000.100.00-1475134.38%
TNA220128C000895002022-01-20 1:50PM EST89.500.020.000.170.00-2732146.09%
TNA220128C000900002022-01-21 3:38PM EST90.000.020.000.160.00-240272146.48%
TNA220128C000905002022-01-20 2:21PM EST90.500.030.010.100.00-328140.63%
TNA220128C000910002022-01-19 3:42PM EST91.000.020.000.110.00-3054142.19%
TNA220128C000915002022-01-18 11:11AM EST91.500.060.000.150.00-58149.61%
TNA220128C000920002022-01-20 12:18PM EST92.000.010.000.080.00-143139.06%
TNA220128C000925002022-01-18 11:12AM EST92.500.050.000.080.00-1010140.63%
TNA220128C000930002022-01-20 2:31PM EST93.000.020.000.120.00-2073149.61%
TNA220128C000935002022-01-21 11:18AM EST93.500.030.000.13-0.11-78.57%1185152.34%
TNA220128C000940002022-01-20 3:06PM EST94.000.020.000.080.00-347144.53%
TNA220128C000945002022-01-18 11:25AM EST94.500.030.000.260.00-12171.48%
TNA220128C000950002022-01-21 9:51AM EST95.000.030.000.05+0.01+50.00%116247139.84%
TNA220128C000960002022-01-21 9:41AM EST96.000.080.000.11-0.13-61.90%258156.25%
TNA220128C000970002022-01-07 3:37PM EST97.000.270.000.100.00-128157.03%
TNA220128C000980002022-01-11 2:58PM EST98.000.050.000.080.00-112155.47%
TNA220128C001000002022-01-21 11:49AM EST100.000.010.000.01-0.01-50.00%2126131.25%
TNA220128C001050002022-01-19 2:47PM EST105.000.020.000.080.00-1076172.66%
TNA220128C001100002022-01-18 1:24PM EST110.000.030.000.070.00-952181.25%
TNA220128C001150002022-01-19 1:44PM EST115.000.020.000.100.00-1418200.00%
TNA220128C001200002022-01-19 1:44PM EST120.000.020.000.220.00-1115232.03%
TNA220128C001250002022-01-19 1:44PM EST125.000.020.000.140.00-5119229.69%
Ventaspara28 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TNA220128P000450002022-01-21 3:59PM EST45.000.520.470.55+0.28+116.67%790318146.09%
TNA220128P000500002022-01-21 3:59PM EST50.001.281.151.28+0.65+103.17%1,107768135.35%
TNA220128P000550002022-01-21 3:59PM EST55.002.652.582.75+1.19+81.51%746910128.71%
TNA220128P000600002022-01-21 3:59PM EST60.005.004.655.15+1.95+63.93%1,1821,055118.46%
TNA220128P000610002022-01-21 11:49AM EST61.003.853.653.95+0.20+5.48%142-60.94%
TNA220128P000620002022-01-21 11:38AM EST62.003.683.804.45+0.35+10.51%177-56.15%
TNA220128P000630002022-01-21 11:55AM EST63.004.744.254.95+0.44+10.23%77-29.30%
TNA220128P000640002022-01-21 11:55AM EST64.005.345.255.55+0.44+8.98%194-0.00%
TNA220128P000650002022-01-21 3:57PM EST65.007.887.658.35+2.08+35.86%326504103.03%
TNA220128P000660002022-01-21 11:51AM EST66.006.586.506.85+0.23+3.62%96-0.00%
TNA220128P000670002022-01-21 11:42AM EST67.007.107.157.55+0.30+4.41%73-0.00%
TNA220128P000680002022-01-21 11:48AM EST68.007.957.958.25+0.65+8.90%22-0.00%
TNA220128P000690002022-01-21 3:36PM EST69.0010.1010.2011.60+2.00+24.69%206433112.70%
TNA220128P000700002022-01-21 3:59PM EST70.0011.8410.8512.55+3.34+39.29%291633116.11%
TNA220128P000710002022-01-21 3:37PM EST71.0012.4812.4013.40+3.14+33.62%27120112.89%
TNA220128P000715002022-01-20 3:19PM EST71.508.1012.4514.000.00-17349121.97%
TNA220128P000720002022-01-21 3:53PM EST72.0014.1012.4014.55+6.55+86.75%81189127.73%
TNA220128P000725002022-01-20 1:57PM EST72.506.7312.4515.250.00-11292141.80%
TNA220128P000730002022-01-21 1:23PM EST73.0013.1413.2515.25+1.94+17.32%12248112.70%
TNA220128P000735002022-01-21 12:50PM EST73.5013.4013.4516.40+4.15+44.86%1323155.37%
TNA220128P000740002022-01-21 3:33PM EST74.0015.0015.1016.20+4.04+36.86%83227113.28%
TNA220128P000745002022-01-21 2:03PM EST74.5014.4314.7516.80+4.85+50.63%2197124.02%
TNA220128P000750002022-01-21 3:50PM EST75.0016.4016.1517.25+7.35+81.22%190342122.46%
TNA220128P000755002022-01-20 2:37PM EST75.5010.4015.3018.200.00-1217155.66%
TNA220128P000760002022-01-21 1:38PM EST76.0015.7016.1518.75+3.77+31.60%23158161.23%
TNA220128P000765002022-01-21 10:19AM EST76.5017.2416.3518.80+6.24+56.73%1818133.79%
TNA220128P000770002022-01-21 3:04PM EST77.0017.2916.8019.45+4.28+32.90%870147.46%
TNA220128P000775002022-01-20 3:20PM EST77.5015.3217.1020.15+1.83+13.57%310163.09%
TNA220128P000780002022-01-21 3:09PM EST78.0019.0518.1020.40+7.87+70.39%233,694148.63%
TNA220128P000790002022-01-21 3:18PM EST79.0019.8219.2021.25+4.75+31.52%3490140.63%
TNA220128P000795002022-01-18 3:07PM EST79.509.8117.1018.700.00--00.00%
TNA220128P000800002022-01-21 3:52PM EST80.0020.9820.2522.15+2.98+16.56%78272134.38%
TNA220128P000805002022-01-20 2:45PM EST80.5019.8720.4022.80+4.57+29.87%17151.76%
TNA220128P000810002022-01-21 11:25AM EST81.0018.1821.1023.35+0.91+5.27%8101158.20%
TNA220128P000815002022-01-21 12:07PM EST81.5019.9021.0023.85+6.95+53.67%45160.35%
TNA220128P000820002022-01-21 1:47PM EST82.0022.7921.6524.70+7.87+52.75%455187.99%
TNA220128P000825002022-01-21 10:49AM EST82.5021.1722.2524.80+6.93+48.67%375160.16%
TNA220128P000830002022-01-21 1:18PM EST83.0022.4023.0525.25+4.60+25.84%14171157.42%
TNA220128P000835002022-01-21 1:38PM EST83.5023.0223.0525.70+3.16+15.91%424154.30%
TNA220128P000840002022-01-21 3:50PM EST84.0024.7024.3026.15+13.38+118.20%6873150.20%
TNA220128P000845002022-01-21 10:42AM EST84.5023.2524.0027.40+5.38+30.11%311211.72%
TNA220128P000850002022-01-21 2:14PM EST85.0024.4624.8527.10+7.56+44.73%6497147.07%
TNA220128P000855002022-01-21 1:38PM EST85.5025.0625.0527.75+9.38+59.82%25167.38%
TNA220128P000860002022-01-21 3:24PM EST86.0026.6225.8528.20+8.94+50.57%8180163.67%
TNA220128P000870002022-01-21 3:26PM EST87.0028.0326.7029.05+8.29+42.00%195375145.70%
TNA220128P000875002022-01-18 2:11PM EST87.5017.4927.1030.500.00-219231.06%
TNA220128P000880002022-01-21 2:04PM EST88.0027.5027.7030.30+2.65+10.66%1569182.03%
TNA220128P000890002022-01-21 3:03PM EST89.0028.8128.8031.35+11.65+67.89%1115190.63%
TNA220128P000895002022-01-21 2:11PM EST89.5028.8529.2031.75+5.36+22.82%11182.23%
TNA220128P000900002022-01-21 11:10AM EST90.0027.1829.7032.25+5.23+23.83%8296184.18%
TNA220128P000905002022-01-18 12:03AM EST90.5017.9230.2532.750.00-12185.94%
TNA220128P000910002022-01-21 3:40PM EST91.0031.4631.1033.10+6.77+27.42%1673167.77%
TNA220128P000915002022-01-21 12:02PM EST91.5029.6331.1534.60+21.78+277.45%40253.81%
TNA220128P000920002022-01-21 10:00AM EST92.0031.6931.7034.25+12.32+63.60%46191.21%
TNA220128P000930002022-01-14 10:08AM EST93.0034.7032.9035.35+8.85+34.24%522205.27%
TNA220128P000940002022-01-20 2:13PM EST94.0027.5533.6536.850.00-4139248.24%
TNA220128P000945002021-12-23 12:42PM EST94.5012.9734.2537.300.00-22246.88%
TNA220128P000950002022-01-21 1:51PM EST95.0034.2735.0037.80+8.05+30.70%3125248.73%
TNA220128P000960002022-01-20 10:21AM EST96.0028.9035.6538.250.00-27204.69%
TNA220128P000970002022-01-20 2:30PM EST97.0031.0036.7539.250.00-1620207.81%
TNA220128P000980002021-12-22 11:06AM EST98.0018.9637.6040.950.00--5269.82%
TNA220128P001000002022-01-21 2:53PM EST100.0039.6039.5542.40+8.05+25.52%637233.79%
TNA220128P001050002022-01-14 10:46AM EST105.0045.2544.6047.85+10.79+31.31%651287.30%
TNA220128P001100002021-12-23 3:56PM EST110.0025.9149.6052.250.00-11246.48%
TNA220128P001200002022-01-18 12:03AM EST120.0044.8559.5063.000.00--1343.16%