Mercados españoles cerrados
S&P 500
5.301,33 +54,65 (+1,04%) Nasdaq
16.728,93 +217,75 (+1,32%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0878 +0,0057 (+0,52%) Petróleo Brent
82,88 +0,50 (+0,61%) Bitcoin EUR
60.064,29 +3.634,87 (+6,44%)
Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:23PM EDT. Mercado abierto.
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240531C00014500 | 2024-05-13 10:37AM EDT | 14.50 | 3.35 | 2.61 | 2.81 | 0.00 | - | 30 | 30 | 51.56% |
| TZA240531C00015000 | 2024-05-15 12:25PM EDT | 15.00 | 2.20 | 2.08 | 2.27 | -0.80 | -26.67% | 40 | 15 | 53.32% |
| TZA240531C00015500 | 2024-05-14 10:40AM EDT | 15.50 | 2.53 | 1.74 | 1.81 | 0.00 | - | 2 | 4 | 48.44% |
| TZA240531C00016000 | 2024-05-15 9:32AM EDT | 16.00 | 1.33 | 1.28 | 1.40 | -0.57 | -30.00% | 150 | 155 | 46.68% |
| TZA240531C00016500 | 2024-05-15 11:13AM EDT | 16.50 | 1.03 | 0.97 | 1.06 | -0.71 | -40.80% | 10 | 43 | 46.88% |
| TZA240531C00017000 | 2024-05-15 1:10PM EDT | 17.00 | 0.74 | 0.74 | 0.77 | -0.52 | -41.27% | 94 | 129 | 46.68% |
| TZA240531C00017500 | 2024-05-15 1:36PM EDT | 17.50 | 0.51 | 0.52 | 0.54 | -0.44 | -46.32% | 334 | 27 | 46.68% |
| TZA240531C00018000 | 2024-05-15 2:04PM EDT | 18.00 | 0.36 | 0.35 | 0.38 | -0.43 | -55.13% | 126 | 270 | 47.85% |
| TZA240531C00018500 | 2024-05-15 12:51PM EDT | 18.50 | 0.22 | 0.24 | 0.26 | -0.35 | -61.40% | 61 | 276 | 48.63% |
| TZA240531C00019000 | 2024-05-15 1:34PM EDT | 19.00 | 0.16 | 0.16 | 0.18 | -0.25 | -60.98% | 77 | 147 | 50.00% |
| TZA240531C00019500 | 2024-05-15 12:29PM EDT | 19.50 | 0.11 | 0.10 | 0.13 | -0.20 | -64.52% | 41 | 78 | 50.00% |
| TZA240531C00020000 | 2024-05-15 12:23PM EDT | 20.00 | 0.08 | 0.07 | 0.09 | -0.13 | -61.90% | 13 | 376 | 51.56% |
| TZA240531C00020500 | 2024-05-15 12:59PM EDT | 20.50 | 0.05 | 0.04 | 0.07 | -0.15 | -75.00% | 1 | 30 | 53.13% |
| TZA240531C00021000 | 2024-05-14 12:05PM EDT | 21.00 | 0.15 | 0.03 | 0.05 | 0.00 | - | 3 | 40 | 54.69% |
| TZA240531C00021500 | 2024-05-08 9:51AM EDT | 21.50 | 0.05 | 0.01 | 0.04 | -0.22 | -81.48% | 2 | 9 | 54.69% |
| TZA240531C00022000 | 2024-05-13 1:04PM EDT | 22.00 | 0.10 | 0.01 | 0.04 | 0.00 | - | 5 | 74 | 59.38% |
| TZA240531C00022500 | 2024-05-10 11:31AM EDT | 22.50 | 0.11 | 0.01 | 0.55 | 0.00 | - | 10 | 21 | 108.40% |
| TZA240531C00023000 | 2024-05-09 2:52PM EDT | 23.00 | 0.08 | 0.01 | 0.25 | 0.00 | - | 1 | 17 | 93.36% |
| TZA240531C00023500 | 2024-05-06 9:34AM EDT | 23.50 | 0.12 | 0.01 | 0.75 | 0.00 | - | 1 | 52 | 131.25% |
| TZA240531C00024000 | 2024-05-09 3:14PM EDT | 24.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 5 | 180 | 136.91% |
| TZA240531C00024500 | 2024-05-03 3:34PM EDT | 24.50 | 0.14 | 0.01 | 0.75 | 0.00 | - | 15 | 14 | 142.19% |
| TZA240531C00025000 | 2024-05-08 9:45AM EDT | 25.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 10 | 310 | 147.46% |
| TZA240531C00026000 | 2024-05-02 9:41AM EDT | 26.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| TZA240531C00027000 | 2024-05-09 10:00AM EDT | 27.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 18 | 19 | 166.21% |
| TZA240531C00028000 | 2024-04-23 11:22AM EDT | 28.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TZA240531C00030000 | 2024-04-29 9:46AM EDT | 30.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 36 | 141.41% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240531P00014500 | 2024-05-14 9:30AM EDT | 14.50 | 0.06 | 0.03 | 0.06 | 0.00 | - | 129 | 129 | 50.39% |
| TZA240531P00015000 | 2024-05-14 11:10AM EDT | 15.00 | 0.12 | 0.07 | 0.09 | 0.00 | - | 45 | 61 | 50.39% |
| TZA240531P00015500 | 2024-05-13 11:34AM EDT | 15.50 | 0.12 | 0.12 | 0.14 | +0.02 | +20.00% | 2 | 8 | 47.27% |
| TZA240531P00016000 | 2024-05-15 12:37PM EDT | 16.00 | 0.23 | 0.22 | 0.25 | -0.01 | -4.17% | 7 | 34 | 47.46% |
| TZA240531P00016500 | 2024-05-15 2:04PM EDT | 16.50 | 0.38 | 0.38 | 0.40 | -0.02 | -5.00% | 205 | 271 | 46.88% |
| TZA240531P00017000 | 2024-05-15 12:30PM EDT | 17.00 | 0.60 | 0.58 | 0.60 | +0.02 | +3.45% | 21 | 48 | 46.09% |
| TZA240531P00017500 | 2024-05-15 12:01PM EDT | 17.50 | 0.84 | 0.86 | 0.92 | +0.10 | +13.51% | 45 | 77 | 49.41% |
| TZA240531P00018000 | 2024-05-15 11:11AM EDT | 18.00 | 1.20 | 1.19 | 1.24 | +0.24 | +25.00% | 30 | 61 | 49.32% |
| TZA240531P00018500 | 2024-05-15 10:55AM EDT | 18.50 | 1.56 | 1.58 | 1.73 | +0.06 | +4.00% | 2 | 19 | 53.13% |
| TZA240531P00019000 | 2024-05-14 10:37AM EDT | 19.00 | 1.70 | 2.00 | 2.05 | 0.00 | - | 2 | 131 | 50.39% |
| TZA240531P00019500 | 2024-05-15 11:11AM EDT | 19.50 | 2.45 | 2.38 | 2.48 | +0.36 | +17.22% | 3 | 27 | 53.13% |
| TZA240531P00020000 | 2024-05-14 10:38AM EDT | 20.00 | 2.45 | 2.88 | 3.05 | 0.00 | - | 1 | 7 | 58.20% |
| TZA240531P00020500 | 2024-05-15 10:12AM EDT | 20.50 | 3.18 | 2.86 | 3.45 | +0.12 | +3.92% | 10 | 12 | 62.50% |
| TZA240531P00021000 | 2024-05-14 11:42AM EDT | 21.00 | 3.45 | 1.89 | 5.30 | 0.00 | - | 1 | 61 | 184.28% |
| TZA240531P00021500 | 2024-04-29 12:35PM EDT | 21.50 | 2.70 | 2.52 | 5.80 | 0.00 | - | 10 | 10 | 192.58% |
| TZA240531P00022000 | 2024-05-01 2:54PM EDT | 22.00 | 2.88 | 3.15 | 6.30 | 0.00 | - | - | 1 | 200.49% |
| TZA240531P00023000 | 2024-04-29 9:36AM EDT | 23.00 | 3.85 | 4.10 | 6.80 | 0.00 | - | - | 3 | 177.34% |
| TZA240531P00023500 | 2024-04-29 11:18AM EDT | 23.50 | 4.25 | 4.45 | 8.15 | 0.00 | - | 1 | 8 | 247.66% |
© 2024 Yahoo. Todos los derechos reservados.