Mercados españoles cerrados
S&P 500
5.304,03 +57,35 (+1,09%) Nasdaq
16.739,72 +228,54 (+1,38%) 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
60.757,36 +4.154,31 (+7,34%)
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 03:41PM EDT. Mercado abierto.
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA241018C00010000 | 2024-04-23 12:39PM EDT | 10.00 | 10.00 | 5.20 | 9.20 | 0.00 | - | 1 | 18 | 50.20% |
| TZA241018C00013000 | 2024-04-16 9:51AM EDT | 13.00 | 8.70 | 2.52 | 6.70 | 0.00 | - | 2 | 0 | 113.48% |
| TZA241018C00014000 | 2024-05-15 1:01PM EDT | 14.00 | 3.90 | 2.21 | 4.55 | +0.90 | +30.00% | 1 | 7 | 67.58% |
| TZA241018C00015000 | 2024-04-18 1:56PM EDT | 15.00 | 7.20 | 2.46 | 3.45 | 0.00 | - | 1 | 3 | 53.66% |
| TZA241018C00016000 | 2024-05-15 1:00PM EDT | 16.00 | 2.81 | 2.33 | 2.88 | -0.54 | -16.12% | 53 | 8 | 53.03% |
| TZA241018C00017000 | 2024-05-15 11:48AM EDT | 17.00 | 2.39 | 1.27 | 2.44 | -0.56 | -18.98% | 45 | 31 | 53.76% |
| TZA241018C00018000 | 2024-05-15 1:10PM EDT | 18.00 | 2.06 | 2.01 | 2.08 | -0.34 | -14.17% | 168 | 224 | 53.96% |
| TZA241018C00019000 | 2024-05-15 1:22PM EDT | 19.00 | 1.79 | 1.72 | 1.79 | -0.30 | -14.35% | 101 | 358 | 55.23% |
| TZA241018C00020000 | 2024-05-15 3:17PM EDT | 20.00 | 1.53 | 1.50 | 1.54 | -0.32 | -17.30% | 46 | 834 | 56.59% |
| TZA241018C00021000 | 2024-05-14 10:43AM EDT | 21.00 | 1.60 | 1.26 | 1.58 | 0.00 | - | 5 | 152 | 60.16% |
| TZA241018C00022000 | 2024-05-15 2:11PM EDT | 22.00 | 1.22 | 1.05 | 1.30 | -0.38 | -23.75% | 14 | 153 | 59.52% |
| TZA241018C00023000 | 2024-05-10 10:36AM EDT | 23.00 | 1.42 | 0.96 | 1.47 | 0.00 | - | 2 | 22 | 65.28% |
| TZA241018C00024000 | 2024-05-14 2:33PM EDT | 24.00 | 1.10 | 0.84 | 0.93 | 0.00 | - | 2 | 33 | 60.94% |
| TZA241018C00025000 | 2024-05-15 2:00PM EDT | 25.00 | 0.82 | 0.75 | 0.83 | -0.38 | -31.67% | 1 | 92 | 62.16% |
| TZA241018C00026000 | 2024-05-07 1:16PM EDT | 26.00 | 0.98 | 0.66 | 0.74 | 0.00 | - | 1 | 73 | 63.04% |
| TZA241018C00027000 | 2024-05-14 9:30AM EDT | 27.00 | 0.78 | 0.59 | 0.67 | 0.00 | - | 1 | 17 | 64.16% |
| TZA241018C00028000 | 2024-05-02 1:06PM EDT | 28.00 | 1.35 | 0.53 | 0.61 | 0.00 | - | 5 | 331 | 65.19% |
| TZA241018C00029000 | 2024-05-06 9:30AM EDT | 29.00 | 0.90 | 0.48 | 1.14 | 0.00 | - | 1 | 11 | 76.03% |
| TZA241018C00030000 | 2024-05-14 3:48PM EDT | 30.00 | 0.59 | 0.43 | 0.53 | 0.00 | - | 30 | 412 | 67.48% |
| TZA241018C00031000 | 2024-04-19 11:04AM EDT | 31.00 | 1.92 | 0.39 | 1.66 | 0.00 | - | 58 | 50 | 88.18% |
| TZA241018C00032000 | 2024-04-30 10:32AM EDT | 32.00 | 1.05 | 0.36 | 0.45 | 0.00 | - | 7 | 27 | 69.43% |
| TZA241018C00035000 | 2024-05-15 12:31PM EDT | 35.00 | 0.35 | 0.15 | 0.38 | -0.07 | -16.67% | 102 | 310 | 69.04% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA241018P00010000 | 2024-05-06 9:31AM EDT | 10.00 | 0.30 | 0.13 | 0.19 | 0.00 | - | 8 | 31 | 56.64% |
| TZA241018P00011000 | 2024-05-15 1:46PM EDT | 11.00 | 0.28 | 0.24 | 0.31 | +0.08 | +40.00% | 1 | 126 | 55.86% |
| TZA241018P00012000 | 2024-04-19 3:22PM EDT | 12.00 | 0.22 | 0.40 | 0.48 | 0.00 | - | 2 | 6 | 54.98% |
| TZA241018P00013000 | 2024-05-15 2:07PM EDT | 13.00 | 0.64 | 0.65 | 0.72 | +0.19 | +42.22% | 10 | 10 | 54.98% |
| TZA241018P00014000 | 2024-04-15 3:16PM EDT | 14.00 | 0.75 | 0.96 | 1.04 | 0.00 | - | 5 | 11 | 54.93% |
| TZA241018P00015000 | 2024-05-10 3:45PM EDT | 15.00 | 1.12 | 1.37 | 2.38 | 0.00 | - | 1 | 146 | 67.38% |
| TZA241018P00016000 | 2024-04-12 12:29PM EDT | 16.00 | 1.65 | 1.51 | 1.59 | 0.00 | - | 2 | 4 | 48.63% |
| TZA241018P00017000 | 2024-05-10 2:21PM EDT | 17.00 | 2.02 | 2.41 | 2.69 | 0.00 | - | 1 | 117 | 58.69% |
| TZA241018P00018000 | 2024-05-15 9:49AM EDT | 18.00 | 3.07 | 3.00 | 3.10 | +0.20 | +6.97% | 20 | 156 | 56.49% |
| TZA241018P00019000 | 2024-05-15 1:46PM EDT | 19.00 | 3.75 | 3.70 | 3.85 | +0.50 | +15.38% | 13 | 142 | 58.11% |
| TZA241018P00020000 | 2024-05-14 9:47AM EDT | 20.00 | 4.50 | 4.45 | 4.65 | +0.30 | +7.14% | 2 | 165 | 59.72% |
| TZA241018P00021000 | 2024-05-15 12:33PM EDT | 21.00 | 5.35 | 5.20 | 6.05 | +0.40 | +8.08% | 2 | 2 | 67.43% |
| TZA241018P00022000 | 2024-05-08 9:30AM EDT | 22.00 | 5.10 | 6.05 | 6.20 | 0.00 | - | 2 | 35 | 60.94% |
| TZA241018P00023000 | 2024-05-02 10:01AM EDT | 23.00 | 5.15 | 4.95 | 8.80 | 0.00 | - | 2 | 8 | 59.33% |
| TZA241018P00024000 | 2024-03-21 1:54PM EDT | 24.00 | 7.99 | 4.70 | 5.65 | 0.00 | - | 2 | 5 | 0.00% |
| TZA241018P00025000 | 2024-04-19 10:45AM EDT | 25.00 | 6.30 | 6.70 | 10.55 | 0.00 | - | 1 | 2 | 60.50% |
| TZA241018P00026000 | 2024-04-19 10:46AM EDT | 26.00 | 7.05 | 7.55 | 11.45 | 0.00 | - | 40 | 41 | 60.16% |
| TZA241018P00027000 | 2024-03-21 11:41AM EDT | 27.00 | 10.03 | 7.70 | 9.20 | 0.00 | - | 3 | 7 | 0.00% |
| TZA241018P00028000 | 2024-04-15 11:17AM EDT | 28.00 | 9.55 | 9.15 | 13.25 | 0.00 | - | - | 1 | 54.98% |
| TZA241018P00029000 | 2024-04-22 11:07AM EDT | 29.00 | 9.40 | 10.35 | 14.20 | 0.00 | - | 1 | 30 | 60.94% |
| TZA241018P00030000 | 2024-04-16 12:31PM EDT | 30.00 | 10.85 | 11.30 | 15.45 | 0.00 | - | 2 | 11 | 67.68% |
| TZA241018P00031000 | 2024-03-20 3:17PM EDT | 31.00 | 13.63 | 10.90 | 13.50 | 0.00 | - | - | 1 | 0.00% |
| TZA241018P00032000 | 2024-03-05 4:40PM EDT | 32.00 | 14.16 | 12.40 | 17.00 | 0.00 | - | - | 6 | 119.43% |
© 2024 Yahoo. Todos los derechos reservados.