Mercados españoles cerrados
S&P 500
5.304,26 +57,58 (+1,10%) Nasdaq
16.740,52 +229,34 (+1,39%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,93 +0,55 (+0,67%) Bitcoin EUR
60.717,19 +4.114,34 (+7,27%)
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 03:40PM EDT. Mercado abierto.
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240719C00010000 | 2024-05-15 2:45PM EDT | 10.00 | 7.10 | 6.65 | 7.45 | -3.00 | -29.70% | 32 | 30 | 107.23% |
| TZA240719C00013000 | 2024-02-28 11:32AM EDT | 13.00 | 6.20 | 2.19 | 5.70 | 0.00 | - | 40 | 18 | 129.39% |
| TZA240719C00014000 | 2024-05-07 1:48PM EDT | 14.00 | 4.25 | 3.35 | 3.45 | 0.00 | - | - | 5 | 52.34% |
| TZA240719C00015000 | 2024-05-15 2:45PM EDT | 15.00 | 2.67 | 2.60 | 2.66 | -0.43 | -13.87% | 89 | 252 | 49.90% |
| TZA240719C00016000 | 2024-05-15 2:35PM EDT | 16.00 | 2.04 | 1.81 | 2.03 | -0.87 | -29.90% | 1 | 30 | 50.29% |
| TZA240719C00017000 | 2024-05-15 3:22PM EDT | 17.00 | 1.48 | 1.48 | 1.52 | -0.52 | -26.00% | 5 | 68 | 50.10% |
| TZA240719C00018000 | 2024-05-15 3:10PM EDT | 18.00 | 1.15 | 1.10 | 1.14 | -0.32 | -21.77% | 16 | 652 | 51.37% |
| TZA240719C00019000 | 2024-05-14 2:38PM EDT | 19.00 | 0.87 | 0.82 | 0.86 | -0.30 | -25.64% | 2 | 401 | 52.83% |
| TZA240719C00020000 | 2024-05-15 2:35PM EDT | 20.00 | 0.67 | 0.62 | 0.66 | -0.23 | -25.56% | 171 | 839 | 54.59% |
| TZA240719C00021000 | 2024-05-15 12:15PM EDT | 21.00 | 0.51 | 0.47 | 0.50 | -0.24 | -32.00% | 7 | 391 | 56.06% |
| TZA240719C00022000 | 2024-05-15 2:35PM EDT | 22.00 | 0.41 | 0.38 | 0.40 | -0.15 | -26.79% | 1 | 185 | 58.40% |
| TZA240719C00023000 | 2024-05-15 11:32AM EDT | 23.00 | 0.32 | 0.28 | 0.31 | -0.13 | -28.89% | 9 | 387 | 59.38% |
| TZA240719C00024000 | 2024-05-15 2:06PM EDT | 24.00 | 0.26 | 0.24 | 0.27 | -0.09 | -25.71% | 17 | 139 | 62.31% |
| TZA240719C00025000 | 2024-05-15 12:55PM EDT | 25.00 | 0.20 | 0.18 | 0.21 | -0.09 | -31.03% | 207 | 279 | 63.09% |
| TZA240719C00026000 | 2024-05-10 2:14PM EDT | 26.00 | 0.32 | 0.14 | 0.18 | 0.00 | - | 1 | 47 | 64.65% |
| TZA240719C00027000 | 2024-04-26 9:57AM EDT | 27.00 | 0.62 | 0.11 | 0.16 | 0.00 | - | 2 | 34 | 66.41% |
| TZA240719C00028000 | 2024-05-15 12:41PM EDT | 28.00 | 0.13 | 0.12 | 0.14 | -0.08 | -38.10% | 1 | 31 | 69.92% |
| TZA240719C00029000 | 2024-05-10 9:32AM EDT | 29.00 | 0.17 | 0.08 | 0.12 | 0.00 | - | 14 | 87 | 69.92% |
| TZA240719C00030000 | 2024-05-07 2:26PM EDT | 30.00 | 0.19 | 0.04 | 0.50 | 0.00 | - | 3 | 316 | 90.04% |
| TZA240719C00031000 | 2024-05-06 11:26AM EDT | 31.00 | 0.22 | 0.01 | 1.04 | 0.00 | - | 1 | 186 | 110.74% |
| TZA240719C00032000 | 2024-05-03 11:13AM EDT | 32.00 | 0.23 | 0.01 | 0.54 | 0.00 | - | 1 | 363 | 97.66% |
| TZA240719C00033000 | 2024-04-29 3:15PM EDT | 33.00 | 0.28 | 0.01 | 1.03 | 0.00 | - | 1 | 23 | 117.97% |
| TZA240719C00034000 | 2024-05-09 1:28PM EDT | 34.00 | 0.11 | 0.01 | 1.03 | 0.00 | - | 19 | 29 | 121.48% |
| TZA240719C00035000 | 2024-05-01 9:30AM EDT | 35.00 | 0.31 | 0.01 | 1.00 | 0.00 | - | 10 | 177 | 123.93% |
| TZA240719C00036000 | 2024-04-01 12:01PM EDT | 36.00 | 0.24 | 0.17 | 0.46 | 0.00 | - | 1 | 7 | 113.67% |
| TZA240719C00037000 | 2023-11-29 4:38PM EDT | 37.00 | 3.30 | 1.16 | 1.21 | 0.00 | - | - | 1 | 165.92% |
| TZA240719C00038000 | 2024-04-30 3:23PM EDT | 38.00 | 0.23 | 0.01 | 0.50 | 0.00 | - | 1 | 104 | 114.26% |
| TZA240719C00039000 | 2024-04-19 1:38PM EDT | 39.00 | 0.48 | 0.01 | 1.02 | 0.00 | - | 2 | 5 | 136.82% |
| TZA240719C00040000 | 2024-04-19 10:34AM EDT | 40.00 | 0.50 | 0.01 | 1.02 | 0.00 | - | 10 | 287 | 139.65% |
| TZA240719C00041000 | 2024-05-13 9:30AM EDT | 41.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 45 | 132.72% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240719P00010000 | 2024-03-08 12:41PM EDT | 10.00 | 0.51 | 0.03 | 0.75 | 0.00 | - | 2 | 2 | 111.33% |
| TZA240719P00013000 | 2024-05-15 3:10PM EDT | 13.00 | 0.20 | 0.17 | 0.20 | +0.01 | +5.26% | 12 | 493 | 53.32% |
| TZA240719P00014000 | 2024-05-15 9:51AM EDT | 14.00 | 0.34 | 0.33 | 0.37 | +0.14 | +70.00% | 5 | 38 | 52.64% |
| TZA240719P00015000 | 2024-05-15 12:43PM EDT | 15.00 | 0.58 | 0.60 | 0.73 | +0.04 | +7.41% | 5 | 161 | 54.79% |
| TZA240719P00016000 | 2024-05-15 12:25PM EDT | 16.00 | 1.01 | 0.98 | 1.03 | +0.24 | +31.17% | 2 | 125 | 53.32% |
| TZA240719P00017000 | 2024-05-15 10:28AM EDT | 17.00 | 1.40 | 1.48 | 1.53 | +0.09 | +6.87% | 4 | 166 | 53.96% |
| TZA240719P00018000 | 2024-05-15 12:43PM EDT | 18.00 | 2.05 | 2.09 | 2.27 | +0.31 | +17.82% | 15 | 482 | 57.08% |
| TZA240719P00019000 | 2024-05-08 12:24PM EDT | 19.00 | 2.18 | 2.80 | 2.91 | 0.00 | - | 2 | 64 | 57.23% |
| TZA240719P00020000 | 2024-05-15 1:43PM EDT | 20.00 | 3.57 | 3.55 | 3.90 | +0.33 | +10.19% | 3 | 500 | 62.11% |
| TZA240719P00021000 | 2024-05-14 10:07AM EDT | 21.00 | 4.55 | 4.40 | 4.80 | +0.37 | +8.85% | 1 | 129 | 65.53% |
| TZA240719P00022000 | 2024-05-14 1:54PM EDT | 22.00 | 4.83 | 5.25 | 5.45 | 0.00 | - | 30 | 175 | 61.72% |
| TZA240719P00023000 | 2024-05-14 10:02AM EDT | 23.00 | 5.92 | 6.25 | 6.50 | 0.00 | - | 40 | 163 | 69.34% |
| TZA240719P00024000 | 2024-04-30 11:12AM EDT | 24.00 | 4.85 | 7.15 | 7.25 | 0.00 | - | 4 | 108 | 65.53% |
| TZA240719P00025000 | 2024-05-07 1:09PM EDT | 25.00 | 7.60 | 7.15 | 8.45 | 0.00 | - | 14 | 32 | 84.77% |
| TZA240719P00026000 | 2024-05-07 9:50AM EDT | 26.00 | 8.09 | 7.75 | 10.60 | 0.00 | - | 4 | 85 | 74.02% |
| TZA240719P00027000 | 2024-04-12 9:54AM EDT | 27.00 | 8.49 | 7.70 | 10.45 | 0.00 | - | 23 | 24 | 95.12% |
| TZA240719P00028000 | 2024-04-02 12:34PM EDT | 28.00 | 9.75 | 7.40 | 10.95 | 0.00 | - | 25 | 72 | 59.77% |
| TZA240719P00029000 | 2024-04-29 2:32PM EDT | 29.00 | 9.93 | 10.45 | 12.15 | 0.00 | - | 32 | 79 | 85.06% |
| TZA240719P00030000 | 2024-04-26 11:22AM EDT | 30.00 | 10.30 | 11.60 | 14.30 | 0.00 | - | 1 | 120 | 66.41% |
| TZA240719P00031000 | 2024-04-26 11:18AM EDT | 31.00 | 11.25 | 12.65 | 15.90 | 0.00 | - | 1 | 5 | 101.76% |
| TZA240719P00032000 | 2024-04-30 12:47PM EDT | 32.00 | 11.85 | 14.10 | 16.55 | 0.00 | - | 3 | 9 | 108.79% |
| TZA240719P00033000 | 2024-04-30 3:25PM EDT | 33.00 | 12.75 | 13.95 | 17.80 | 0.00 | - | 1 | 7 | 180.81% |
| TZA240719P00034000 | 2024-05-03 11:49AM EDT | 34.00 | 15.15 | 14.90 | 18.75 | 0.00 | - | 1 | 12 | 182.91% |
| TZA240719P00035000 | 2024-04-19 2:13PM EDT | 35.00 | 13.69 | 15.90 | 19.85 | 0.00 | - | 8 | 18 | 190.72% |
| TZA240719P00036000 | 2024-04-12 10:12AM EDT | 36.00 | 16.48 | 15.50 | 20.20 | 0.00 | - | 14 | 22 | 167.87% |
| TZA240719P00038000 | 2024-04-26 10:53AM EDT | 38.00 | 18.05 | 19.05 | 22.75 | 0.00 | - | 2 | 8 | 67.19% |
| TZA240719P00039000 | 2023-11-24 12:28PM EDT | 39.00 | 13.00 | 18.00 | 22.25 | 0.00 | - | 1 | 1 | 125.59% |
| TZA240719P00041000 | 2024-04-26 1:13PM EDT | 41.00 | 21.20 | 22.25 | 25.45 | 0.00 | - | 2 | 6 | 194.82% |
© 2024 Yahoo. Todos los derechos reservados.