Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0886 +0,0065 (+0,60%) Petróleo Brent
82,95 +0,57 (+0,69%) Bitcoin EUR
60.546,46 +3.925,57 (+6,93%)
Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA250117C00005000 | 2024-05-14 10:13AM EDT | 5.00 | 12.60 | 11.00 | 14.50 | 0.00 | - | 4 | 5 | 141.50% |
| TZA250117C00010000 | 2024-04-11 10:46AM EDT | 10.00 | 9.39 | 6.40 | 10.45 | 0.00 | - | 1 | 40 | 93.60% |
| TZA250117C00015000 | 2024-05-15 12:18PM EDT | 15.00 | 3.98 | 3.80 | 4.05 | -0.51 | -11.36% | 7 | 694 | 53.66% |
| TZA250117C00020000 | 2024-05-15 1:32PM EDT | 20.00 | 2.32 | 2.25 | 2.34 | -0.33 | -12.45% | 18 | 2,428 | 59.69% |
| TZA250117C00021000 | 2024-05-08 10:18AM EDT | 21.00 | 2.86 | 1.95 | 2.12 | 0.00 | - | 2 | 69 | 59.81% |
| TZA250117C00022000 | 2024-05-14 1:37PM EDT | 22.00 | 2.30 | 1.77 | 1.93 | 0.00 | - | 2 | 333 | 60.74% |
| TZA250117C00023000 | 2024-05-15 10:50AM EDT | 23.00 | 1.80 | 1.60 | 1.77 | -0.30 | -14.29% | 28 | 319 | 61.60% |
| TZA250117C00024000 | 2024-05-03 11:48AM EDT | 24.00 | 1.68 | 1.11 | 1.62 | -0.78 | -31.71% | 5 | 82 | 58.98% |
| TZA250117C00025000 | 2024-05-15 3:54PM EDT | 25.00 | 1.45 | 1.38 | 1.49 | -0.25 | -14.71% | 6 | 554 | 63.67% |
| TZA250117C00026000 | 2024-05-15 2:32PM EDT | 26.00 | 1.42 | 1.25 | 1.38 | -0.37 | -20.67% | 1 | 115 | 64.31% |
| TZA250117C00027000 | 2024-05-15 2:32PM EDT | 27.00 | 1.26 | 1.15 | 1.29 | -0.24 | -16.00% | 2 | 179 | 65.19% |
| TZA250117C00028000 | 2024-05-15 12:32PM EDT | 28.00 | 1.10 | 1.04 | 1.20 | -0.26 | -19.12% | 3 | 122 | 65.67% |
| TZA250117C00029000 | 2024-05-10 3:21PM EDT | 29.00 | 1.44 | 0.96 | 1.12 | 0.00 | - | 1 | 908 | 66.41% |
| TZA250117C00030000 | 2024-05-14 11:04AM EDT | 30.00 | 1.20 | 0.05 | 1.06 | 0.00 | - | 9 | 352 | 56.35% |
| TZA250117C00031000 | 2024-05-15 1:22PM EDT | 31.00 | 0.92 | 0.83 | 1.00 | -0.29 | -23.97% | 200 | 1,176 | 68.02% |
| TZA250117C00032000 | 2024-05-14 11:58AM EDT | 32.00 | 1.03 | 0.77 | 0.95 | 0.00 | - | 230 | 635 | 68.75% |
| TZA250117C00033000 | 2024-04-23 9:45AM EDT | 33.00 | 2.00 | 0.03 | 0.90 | 0.00 | - | 1 | 125 | 59.47% |
| TZA250117C00034000 | 2024-05-14 11:13AM EDT | 34.00 | 0.92 | 0.68 | 0.85 | 0.00 | - | 10 | 39 | 70.17% |
| TZA250117C00035000 | 2024-05-01 2:14PM EDT | 35.00 | 1.71 | 0.68 | 0.81 | 0.00 | - | 5 | 451 | 71.44% |
| TZA250117C00036000 | 2024-05-10 10:48AM EDT | 36.00 | 1.00 | 0.61 | 0.78 | 0.00 | - | 1 | 75 | 71.78% |
| TZA250117C00037000 | 2024-05-03 10:11AM EDT | 37.00 | 1.05 | 0.58 | 0.75 | 0.00 | - | 3 | 249 | 72.56% |
| TZA250117C00038000 | 2024-05-08 9:45AM EDT | 38.00 | 1.03 | 0.55 | 0.72 | 0.00 | - | 34 | 141 | 73.24% |
| TZA250117C00039000 | 2024-04-01 12:27PM EDT | 39.00 | 1.00 | 0.97 | 1.33 | 0.00 | - | 1 | 122 | 88.57% |
| TZA250117C00040000 | 2024-05-15 3:20PM EDT | 40.00 | 0.62 | 0.49 | 0.66 | -0.14 | -18.42% | 34 | 324 | 74.37% |
| TZA250117C00041000 | 2024-05-10 10:52AM EDT | 41.00 | 0.82 | 0.47 | 0.64 | 0.00 | - | 1 | 15 | 75.10% |
| TZA250117C00042000 | 2024-05-10 10:54AM EDT | 42.00 | 0.80 | 0.45 | 0.70 | 0.00 | - | 1 | 57 | 77.15% |
| TZA250117C00043000 | 2024-03-22 3:16PM EDT | 43.00 | 1.00 | 1.49 | 1.78 | 0.00 | - | 1 | 21 | 105.71% |
| TZA250117C00044000 | 2024-05-10 10:06AM EDT | 44.00 | 0.74 | 0.41 | 0.58 | 0.00 | - | 2 | 62 | 77.00% |
| TZA250117C00045000 | 2024-05-14 11:15AM EDT | 45.00 | 0.64 | 0.39 | 0.57 | 0.00 | - | 3 | 327 | 77.69% |
| TZA250117C00046000 | 2024-04-30 11:13AM EDT | 46.00 | 0.53 | 0.38 | 0.55 | -0.47 | -47.00% | 50 | 81 | 78.32% |
| TZA250117C00047000 | 2024-04-30 3:53PM EDT | 47.00 | 1.00 | 0.36 | 0.53 | 0.00 | - | 1 | 18 | 78.71% |
| TZA250117C00048000 | 2024-05-15 12:43PM EDT | 48.00 | 0.50 | 0.35 | 0.52 | -0.50 | -50.00% | 50 | 56 | 79.44% |
| TZA250117C00049000 | 2024-04-10 1:02PM EDT | 49.00 | 1.05 | 0.46 | 0.64 | 0.00 | - | 2 | 3 | 84.81% |
| TZA250117C00050000 | 2024-05-14 1:54PM EDT | 50.00 | 0.49 | 0.32 | 0.49 | 0.00 | - | 400 | 2,181 | 80.37% |
| TZA250117C00051000 | 2024-04-10 3:35PM EDT | 51.00 | 1.00 | 0.43 | 1.33 | 0.00 | - | 1 | 10 | 97.36% |
| TZA250117C00052000 | 2024-05-15 12:50PM EDT | 52.00 | 0.43 | 0.30 | 0.47 | -1.57 | -78.50% | 150 | 172 | 81.54% |
| TZA250117C00053000 | 2023-12-15 3:49PM EDT | 53.00 | 2.00 | 1.19 | 2.00 | 0.00 | - | 1 | 1 | 117.48% |
| TZA250117C00054000 | 2024-05-08 9:41AM EDT | 54.00 | 0.65 | 0.28 | 0.45 | 0.00 | - | 2 | 54 | 82.62% |
| TZA250117C00055000 | 2024-05-15 12:51PM EDT | 55.00 | 0.40 | 0.27 | 0.44 | -1.42 | -78.02% | 50 | 137 | 83.06% |
| TZA250117C00056000 | 2024-01-11 11:49AM EDT | 56.00 | 1.99 | 1.06 | 1.27 | 0.00 | - | 2 | 2 | 110.30% |
| TZA250117C00057000 | 2024-01-16 4:13PM EDT | 57.00 | 2.00 | 0.89 | 1.13 | 0.00 | - | 2 | 5 | 107.18% |
| TZA250117C00058000 | 2024-05-15 12:53PM EDT | 58.00 | 0.39 | 0.25 | 0.45 | -0.21 | -35.00% | 150 | 184 | 85.45% |
| TZA250117C00059000 | 2024-02-13 10:42AM EDT | 59.00 | 1.35 | 0.01 | 0.96 | 0.00 | - | 1 | 8 | 92.09% |
| TZA250117C00060000 | 2024-05-08 9:39AM EDT | 60.00 | 0.37 | 0.23 | 0.40 | -0.21 | -36.21% | 20 | 1,802 | 85.45% |
| TZA250117C00065000 | 2024-05-15 12:41PM EDT | 65.00 | 0.34 | 0.20 | 0.36 | -0.09 | -20.93% | 50 | 110 | 87.40% |
| TZA250117C00070000 | 2024-05-15 12:58PM EDT | 70.00 | 0.31 | 0.30 | 0.33 | 0.00 | - | 223 | 4,150 | 92.77% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA250117P00005000 | 2024-01-25 2:25PM EDT | 5.00 | 0.03 | 0.02 | 0.31 | 0.00 | - | 500 | 500 | 94.14% |
| TZA250117P00010000 | 2024-05-15 1:44PM EDT | 10.00 | 0.37 | 0.34 | 0.48 | +0.06 | +19.35% | 20 | 82 | 58.01% |
| TZA250117P00015000 | 2024-05-15 12:50PM EDT | 15.00 | 2.15 | 2.08 | 2.15 | +0.13 | +6.44% | 5 | 1,971 | 57.96% |
| TZA250117P00020000 | 2024-05-15 11:34AM EDT | 20.00 | 5.30 | 5.25 | 5.45 | +0.30 | +6.00% | 5 | 436 | 61.06% |
| TZA250117P00021000 | 2024-05-07 12:28PM EDT | 21.00 | 5.85 | 6.00 | 6.20 | 0.00 | - | 11 | 149 | 61.38% |
| TZA250117P00022000 | 2024-05-09 10:37AM EDT | 22.00 | 6.31 | 6.75 | 7.00 | 0.00 | - | 40 | 313 | 61.62% |
| TZA250117P00023000 | 2024-02-23 2:55PM EDT | 23.00 | 7.00 | 7.40 | 7.65 | 0.00 | - | 6 | 78 | 58.98% |
| TZA250117P00024000 | 2024-03-08 1:54PM EDT | 24.00 | 8.82 | 7.70 | 8.35 | 0.00 | - | 2 | 34 | 52.49% |
| TZA250117P00025000 | 2024-05-15 3:48PM EDT | 25.00 | 9.35 | 9.25 | 9.80 | +0.50 | +5.65% | 8 | 284 | 65.87% |
| TZA250117P00026000 | 2024-04-29 2:32PM EDT | 26.00 | 8.81 | 10.10 | 10.40 | 0.00 | - | 28 | 55 | 63.43% |
| TZA250117P00027000 | 2024-04-19 10:30AM EDT | 27.00 | 8.85 | 10.15 | 13.50 | 0.00 | - | 9 | 254 | 77.83% |
| TZA250117P00028000 | 2024-04-01 11:23AM EDT | 28.00 | 12.15 | 9.55 | 9.75 | 0.00 | - | 10 | 39 | 0.00% |
| TZA250117P00029000 | 2024-05-02 2:39PM EDT | 29.00 | 11.21 | 10.80 | 15.35 | 0.00 | - | 3 | 68 | 67.68% |
| TZA250117P00030000 | 2024-05-15 2:03PM EDT | 30.00 | 13.65 | 13.15 | 14.00 | +0.45 | +3.41% | 2 | 414 | 57.57% |
| TZA250117P00031000 | 2024-04-19 10:35AM EDT | 31.00 | 12.05 | 12.30 | 16.85 | 0.00 | - | 36 | 90 | 59.67% |
| TZA250117P00032000 | 2024-05-02 2:39PM EDT | 32.00 | 13.88 | 13.30 | 17.75 | 0.00 | - | 4 | 152 | 60.21% |
| TZA250117P00033000 | 2024-04-19 10:39AM EDT | 33.00 | 13.65 | 14.20 | 18.25 | 0.00 | - | 219 | 241 | 51.27% |
| TZA250117P00034000 | 2024-05-02 1:12PM EDT | 34.00 | 15.90 | 15.50 | 19.10 | 0.00 | - | 1 | 117 | 56.06% |
| TZA250117P00035000 | 2024-03-20 10:44AM EDT | 35.00 | 16.95 | 15.15 | 17.65 | 0.00 | - | 1 | 45 | 0.00% |
| TZA250117P00036000 | 2023-12-26 10:46AM EDT | 36.00 | 18.50 | 16.85 | 18.25 | 0.00 | - | 6 | 11 | 0.00% |
| TZA250117P00037000 | 2023-12-26 10:44AM EDT | 37.00 | 19.31 | 16.85 | 18.15 | 0.00 | - | 1 | 2 | 0.00% |
| TZA250117P00038000 | 2023-12-26 10:44AM EDT | 38.00 | 19.83 | 16.05 | 19.20 | 0.00 | - | 1 | 8 | 0.00% |
| TZA250117P00039000 | 2023-12-11 4:23PM EDT | 39.00 | 17.40 | 18.40 | 19.30 | 0.00 | - | 1 | 0 | 0.00% |
| TZA250117P00040000 | 2024-03-20 2:49PM EDT | 40.00 | 22.80 | 18.00 | 22.20 | 0.00 | - | 1 | 37 | 0.00% |
| TZA250117P00041000 | 2023-11-28 4:37PM EDT | 41.00 | 16.20 | 21.00 | 26.00 | 0.00 | - | 12 | 13 | 110.84% |
| TZA250117P00042000 | 2023-11-29 4:22PM EDT | 42.00 | 17.45 | 23.70 | 24.00 | 0.00 | - | - | 7 | 0.00% |
| TZA250117P00043000 | 2023-11-28 3:33PM EDT | 43.00 | 17.80 | 23.00 | 28.00 | 0.00 | - | - | 2 | 113.89% |
| TZA250117P00044000 | 2023-12-29 4:46PM EDT | 44.00 | 25.90 | 23.55 | 26.95 | 0.00 | - | 10 | 10 | 0.00% |
| TZA250117P00045000 | 2023-11-28 4:38PM EDT | 45.00 | 19.55 | 25.00 | 30.00 | 0.00 | - | - | 1 | 116.77% |
| TZA250117P00046000 | 2024-02-13 4:33PM EDT | 46.00 | 25.50 | 25.00 | 29.50 | 0.00 | - | 1 | 0 | 80.47% |
| TZA250117P00047000 | 2023-11-27 3:57PM EDT | 47.00 | 21.50 | 27.00 | 31.95 | 0.00 | - | - | 1 | 118.46% |
| TZA250117P00050000 | 2023-11-28 1:28PM EDT | 50.00 | 24.05 | 29.85 | 34.50 | 0.00 | - | 1 | 1 | 112.40% |
| TZA250117P00051000 | 2023-11-27 2:56PM EDT | 51.00 | 25.00 | 30.50 | 35.50 | 0.00 | - | - | 1 | 113.57% |
| TZA250117P00052000 | 2023-11-28 4:14PM EDT | 52.00 | 25.70 | 31.50 | 36.40 | 0.00 | - | 1 | 8 | 112.40% |
| TZA250117P00055000 | 2023-11-28 12:59PM EDT | 55.00 | 28.70 | 34.50 | 39.50 | 0.00 | - | 1 | 2 | 118.02% |
| TZA250117P00059000 | 2023-11-30 4:35PM EDT | 59.00 | 32.60 | 37.50 | 42.50 | 0.00 | - | - | 1 | 93.60% |
| TZA250117P00060000 | 2023-11-29 10:58AM EDT | 60.00 | 33.85 | 38.50 | 43.50 | 0.00 | - | 1 | 17 | 94.43% |
| TZA250117P00065000 | 2023-11-27 2:32PM EDT | 65.00 | 37.90 | 44.00 | 49.00 | 0.00 | - | 4 | 8 | 114.65% |
| TZA250117P00070000 | 2024-04-12 2:52PM EDT | 70.00 | 50.05 | 49.70 | 54.00 | 0.00 | - | 34 | 7 | 118.60% |
© 2024 Yahoo. Todos los derechos reservados.