Mercados españoles cerrados en 8 hrs 25 min
IBEX 35
11.362,80 +123,50 (+1,10%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dólar/Euro
1,0881 -0,0006 (-0,05%) Petróleo Brent
83,19 +0,44 (+0,53%) Oro
2.393,00 -1,90 (-0,08%) Bitcoin EUR
60.617,55 +3.642,73 (+6,39%)
Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240517C00009000 | 2024-04-12 12:19PM EDT | 9.00 | 10.65 | 9.00 | 9.45 | 0.00 | - | 4 | 0 | 1,106.25% |
| TZA240517C00010000 | 2024-05-15 10:00AM EDT | 10.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TZA240517C00012000 | 2024-05-09 1:01PM EDT | 12.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TZA240517C00013000 | 2024-05-09 1:01PM EDT | 13.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TZA240517C00014000 | 2024-05-15 9:46AM EDT | 14.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TZA240517C00015000 | 2024-05-15 3:56PM EDT | 15.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| TZA240517C00016000 | 2024-05-15 3:58PM EDT | 16.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.00% |
| TZA240517C00016500 | 2024-05-15 2:38PM EDT | 16.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 0.00% |
| TZA240517C00017000 | 2024-05-15 3:58PM EDT | 17.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 922 | 0 | 0.00% |
| TZA240517C00017500 | 2024-05-15 3:55PM EDT | 17.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,511 | 0 | 12.50% |
| TZA240517C00018000 | 2024-05-15 3:59PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,903 | 0 | 25.00% |
| TZA240517C00018500 | 2024-05-15 2:32PM EDT | 18.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 869 | 0 | 25.00% |
| TZA240517C00019000 | 2024-05-15 3:30PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 50.00% |
| TZA240517C00019500 | 2024-05-15 3:58PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 50.00% |
| TZA240517C00020000 | 2024-05-15 3:46PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 50.00% |
| TZA240517C00020500 | 2024-05-15 2:53PM EDT | 20.50 | 0.02 | 0.01 | 0.00 | 0.00 | - | 2 | 0 | 106.25% |
| TZA240517C00021000 | 2024-05-15 12:22PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TZA240517C00021500 | 2024-05-15 3:54PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TZA240517C00022000 | 2024-05-13 3:57PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 50.00% |
| TZA240517C00022500 | 2024-05-14 12:12PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TZA240517C00023000 | 2024-05-09 10:58AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TZA240517C00023500 | 2024-04-30 3:22PM EDT | 23.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TZA240517C00024000 | 2024-05-07 9:30AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TZA240517C00024500 | 2024-05-09 1:07PM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TZA240517C00025000 | 2024-05-09 10:16AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TZA240517C00026000 | 2024-05-03 10:33AM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TZA240517C00027000 | 2024-05-10 11:03AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TZA240517C00028000 | 2024-05-06 2:39PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TZA240517C00029000 | 2024-04-19 3:56PM EDT | 29.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| TZA240517C00030000 | 2024-04-25 1:05PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TZA240517C00031000 | 2024-04-22 12:14PM EDT | 31.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
| TZA240517C00035000 | 2024-04-26 3:36PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240517P00005000 | 2024-05-06 9:31AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TZA240517P00010000 | 2024-05-06 10:53AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TZA240517P00012000 | 2024-05-14 9:58AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TZA240517P00013000 | 2024-05-13 10:11AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TZA240517P00014000 | 2024-05-07 10:28AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TZA240517P00015000 | 2024-05-14 10:45AM EDT | 15.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 5 | 0 | 78.13% |
| TZA240517P00015500 | 2024-05-15 12:24PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TZA240517P00016000 | 2024-05-15 3:57PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TZA240517P00016500 | 2024-05-15 3:58PM EDT | 16.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 12.50% |
| TZA240517P00017000 | 2024-05-15 3:58PM EDT | 17.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 0.78% |
| TZA240517P00017500 | 2024-05-15 3:33PM EDT | 17.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| TZA240517P00018000 | 2024-05-15 1:47PM EDT | 18.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| TZA240517P00018500 | 2024-05-15 3:45PM EDT | 18.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| TZA240517P00019000 | 2024-05-15 2:16PM EDT | 19.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TZA240517P00019500 | 2024-05-15 10:02AM EDT | 19.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TZA240517P00020000 | 2024-05-15 3:55PM EDT | 20.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TZA240517P00020500 | 2024-05-14 10:06AM EDT | 20.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TZA240517P00021000 | 2024-05-15 9:53AM EDT | 21.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TZA240517P00021500 | 2024-05-13 11:11AM EDT | 21.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TZA240517P00022000 | 2024-05-15 12:28PM EDT | 22.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TZA240517P00022500 | 2024-05-10 10:17AM EDT | 22.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TZA240517P00023000 | 2024-05-14 11:31AM EDT | 23.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TZA240517P00023500 | 2024-05-03 11:24AM EDT | 23.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TZA240517P00024000 | 2024-05-08 3:27PM EDT | 24.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TZA240517P00025000 | 2024-05-15 12:55PM EDT | 25.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TZA240517P00026000 | 2024-05-07 9:50AM EDT | 26.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TZA240517P00027000 | 2024-04-19 3:29PM EDT | 27.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| TZA240517P00028000 | 2024-04-22 9:39AM EDT | 28.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TZA240517P00029000 | 2024-04-19 3:32PM EDT | 29.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TZA240517P00030000 | 2024-04-16 11:05AM EDT | 30.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TZA240517P00035000 | 2024-04-19 11:27AM EDT | 35.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.