Mercados españoles abiertos en 5 hrs 1 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
36.880,53 -1.199,17 (-3,15%) Dólar/Euro
1,0620 -0,0026 (-0,24%) Petróleo Brent
90,18 +3,07 (+3,52%) Bitcoin EUR
57.559,16 -407,95 (-0,70%)
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 comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240419C00010000 | 2024-04-17 10:03AM EDT | 10.00 | 10.90 | 11.25 | 12.10 | 0.00 | - | 34 | 32 | 1,093.75% |
| TZA240419C00012000 | 2024-04-01 2:22PM EDT | 12.00 | 5.26 | 9.10 | 10.20 | 0.00 | - | - | 3 | 941.41% |
| TZA240419C00013000 | 2024-04-17 3:47PM EDT | 13.00 | 8.40 | 7.90 | 9.75 | 0.00 | - | 1 | 1 | 528.13% |
| TZA240419C00014000 | 2024-04-18 3:07PM EDT | 14.00 | 7.70 | 7.70 | 7.95 | +2.95 | +62.11% | 4 | 253 | 459.38% |
| TZA240419C00014500 | 2024-03-22 10:57AM EDT | 14.50 | 3.45 | 6.55 | 7.75 | 0.00 | - | 1 | 1 | 722.66% |
| TZA240419C00015000 | 2024-04-18 12:56PM EDT | 15.00 | 6.37 | 6.75 | 6.85 | -0.13 | -2.00% | 1 | 244 | 359.38% |
| TZA240419C00015500 | 2024-04-17 10:37AM EDT | 15.50 | 5.60 | 6.25 | 6.45 | 0.00 | - | 5 | 46 | 395.31% |
| TZA240419C00016000 | 2024-04-18 3:57PM EDT | 16.00 | 5.80 | 5.75 | 5.85 | +0.15 | +2.65% | 97 | 1,129 | 303.13% |
| TZA240419C00016500 | 2024-04-16 1:33PM EDT | 16.50 | 4.70 | 5.25 | 5.50 | 0.00 | - | 2 | 96 | 354.69% |
| TZA240419C00017000 | 2024-04-18 3:48PM EDT | 17.00 | 4.70 | 4.75 | 4.85 | +0.23 | +5.15% | 29 | 636 | 253.13% |
| TZA240419C00017500 | 2024-04-18 1:33PM EDT | 17.50 | 4.06 | 4.25 | 5.00 | +0.03 | +0.74% | 7 | 305 | 417.97% |
| TZA240419C00018000 | 2024-04-18 2:09PM EDT | 18.00 | 3.79 | 3.75 | 3.85 | +0.14 | +3.84% | 58 | 1,657 | 203.13% |
| TZA240419C00018500 | 2024-04-18 1:58PM EDT | 18.50 | 3.10 | 3.25 | 3.60 | +0.14 | +4.73% | 17 | 472 | 260.16% |
| TZA240419C00019000 | 2024-04-18 3:57PM EDT | 19.00 | 2.83 | 2.72 | 2.93 | +0.22 | +8.43% | 257 | 2,532 | 173.44% |
| TZA240419C00019500 | 2024-04-18 2:59PM EDT | 19.50 | 2.38 | 2.12 | 2.43 | +0.34 | +16.67% | 40 | 1,414 | 93.75% |
| TZA240419C00020000 | 2024-04-18 3:55PM EDT | 20.00 | 1.78 | 1.77 | 1.95 | +0.13 | +7.88% | 498 | 1,740 | 138.28% |
| TZA240419C00020500 | 2024-04-18 3:45PM EDT | 20.50 | 1.22 | 1.27 | 1.37 | -0.01 | -0.81% | 751 | 754 | 91.41% |
| TZA240419C00021000 | 2024-04-18 3:48PM EDT | 21.00 | 0.85 | 0.85 | 0.95 | -0.05 | -5.56% | 658 | 8,421 | 90.63% |
| TZA240419C00021500 | 2024-04-18 3:45PM EDT | 21.50 | 0.45 | 0.52 | 0.56 | -0.11 | -19.64% | 410 | 1,398 | 86.33% |
| TZA240419C00022000 | 2024-04-18 3:58PM EDT | 22.00 | 0.28 | 0.26 | 0.30 | -0.07 | -20.00% | 1,238 | 3,077 | 83.98% |
| TZA240419C00022500 | 2024-04-18 3:11PM EDT | 22.50 | 0.12 | 0.11 | 0.13 | -0.05 | -29.41% | 175 | 1,267 | 82.03% |
| TZA240419C00023000 | 2024-04-18 2:36PM EDT | 23.00 | 0.09 | 0.04 | 0.07 | -0.01 | -10.00% | 549 | 1,533 | 86.72% |
| TZA240419C00023500 | 2024-04-18 10:27AM EDT | 23.50 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 75 | 403 | 95.31% |
| TZA240419C00024000 | 2024-04-18 1:42PM EDT | 24.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 15 | 1,326 | 106.25% |
| TZA240419C00025000 | 2024-04-18 9:30AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 3,520 | 125.00% |
| TZA240419C00026000 | 2024-04-18 10:26AM EDT | 26.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 42 | 1,530 | 156.25% |
| TZA240419C00027000 | 2024-04-16 1:30PM EDT | 27.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 342 | 284.38% |
| TZA240419C00028000 | 2024-03-15 11:48AM EDT | 28.00 | 0.17 | 0.01 | 0.03 | 0.00 | - | 1 | 861 | 231.25% |
| TZA240419C00029000 | 2024-03-27 3:14PM EDT | 29.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 10 | 122 | 353.13% |
| TZA240419C00030000 | 2024-04-11 2:11PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,094 | 237.50% |
| TZA240419C00031000 | 2024-04-12 1:02PM EDT | 31.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 544 | 331.25% |
| TZA240419C00032000 | 2024-04-05 11:07AM EDT | 32.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 98 | 582 | 426.56% |
| TZA240419C00033000 | 2024-03-21 9:30AM EDT | 33.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 198 | 400.00% |
| TZA240419C00034000 | 2024-04-02 10:58AM EDT | 34.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 1 | 77 | 489.06% |
| TZA240419C00035000 | 2024-04-18 11:24AM EDT | 35.00 | 0.04 | 0.00 | 0.15 | -0.07 | -63.64% | 9 | 1,815 | 476.56% |
| TZA240419C00036000 | 2024-03-28 10:13AM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 123 | 375.00% |
| TZA240419C00037000 | 2024-03-20 9:30AM EDT | 37.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 1 | 11 | 559.38% |
| TZA240419C00038000 | 2024-03-14 9:30AM EDT | 38.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 25 | 571.88% |
| TZA240419C00039000 | 2024-04-15 12:25PM EDT | 39.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 11 | 603.13% |
| TZA240419C00040000 | 2024-04-16 9:55AM EDT | 40.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 8 | 556 | 612.50% |
| TZA240419C00041000 | 2024-03-08 10:30AM EDT | 41.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 22 | 632.81% |
| TZA240419C00042000 | 2024-03-08 10:30AM EDT | 42.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 12 | 651.56% |
| TZA240419C00043000 | 2024-03-07 10:30AM EDT | 43.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 7 | 668.75% |
| TZA240419C00044000 | 2024-03-11 10:12AM EDT | 44.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 9 | 24 | 687.50% |
| TZA240419C00045000 | 2024-04-04 11:47AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 177 | 487.50% |
| TZA240419C00046000 | 2024-03-08 10:30AM EDT | 46.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 721.88% |
| TZA240419C00047000 | 2024-01-17 1:22PM EDT | 47.00 | 0.46 | 0.04 | 0.31 | 0.00 | - | 1 | 2 | 803.13% |
| TZA240419C00048000 | 2024-02-28 12:35PM EDT | 48.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 10 | 17 | 759.38% |
| TZA240419C00049000 | 2024-04-17 11:35AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 525.00% |
| TZA240419C00050000 | 2024-03-28 3:29PM EDT | 50.00 | 0.22 | 0.00 | 0.21 | 0.00 | - | 2 | 189 | 784.38% |
| TZA240419C00051000 | 2024-02-27 10:30AM EDT | 51.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 803.13% |
| TZA240419C00052000 | 2024-02-13 12:38PM EDT | 52.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 1 | 71 | 825.00% |
| TZA240419C00053000 | 2024-01-12 10:30AM EDT | 53.00 | 0.24 | 0.04 | 0.75 | 0.00 | - | 1 | 71 | 1,045.31% |
| TZA240419C00055000 | 2024-03-28 3:30PM EDT | 55.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 32 | 853.13% |
| TZA240419C00057000 | 2024-04-02 9:57AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,006 | 625.00% |
| TZA240419C00058000 | 2023-11-07 4:50PM EDT | 58.00 | 1.64 | 0.57 | 0.63 | 0.00 | - | - | 1 | 1,223.44% |
| TZA240419C00059000 | 2024-03-05 3:46PM EDT | 59.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 21 | 1,095 | 909.38% |
| TZA240419C00060000 | 2024-03-11 3:25PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 12,296 | 762.50% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240419P00011000 | 2024-04-16 12:33PM EDT | 11.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 6 | 562.50% |
| TZA240419P00013000 | 2024-04-08 2:05PM EDT | 13.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 47 | 431.25% |
| TZA240419P00013500 | 2024-03-28 11:46AM EDT | 13.50 | 0.07 | 0.00 | 0.21 | 0.00 | - | 2 | 2 | 556.25% |
| TZA240419P00014000 | 2024-04-11 11:15AM EDT | 14.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 59 | 375.00% |
| TZA240419P00014500 | 2024-04-08 3:35PM EDT | 14.50 | 0.03 | 0.00 | 0.21 | 0.00 | - | 20 | 25 | 485.94% |
| TZA240419P00015000 | 2024-04-17 3:16PM EDT | 15.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 5 | 95 | 446.88% |
| TZA240419P00015500 | 2024-04-12 1:28PM EDT | 15.50 | 0.05 | 0.00 | 0.23 | 0.00 | - | 500 | 513 | 428.13% |
| TZA240419P00016000 | 2024-04-17 12:29PM EDT | 16.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 235 | 293.75% |
| TZA240419P00016500 | 2024-04-15 11:15AM EDT | 16.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 13 | 213 | 362.50% |
| TZA240419P00017000 | 2024-04-18 2:03PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 113 | 1,112 | 212.50% |
| TZA240419P00017500 | 2024-04-16 12:51PM EDT | 17.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 466 | 175.00% |
| TZA240419P00018000 | 2024-04-17 10:21AM EDT | 18.00 | 0.02 | 0.00 | 0.24 | +0.01 | +100.00% | 12 | 915 | 272.66% |
| TZA240419P00018500 | 2024-04-18 2:31PM EDT | 18.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 4 | 561 | 150.00% |
| TZA240419P00019000 | 2024-04-18 2:31PM EDT | 19.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 25 | 926 | 134.38% |
| TZA240419P00019500 | 2024-04-18 2:39PM EDT | 19.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 85 | 715 | 112.50% |
| TZA240419P00020000 | 2024-04-18 2:44PM EDT | 20.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 24 | 1,697 | 100.00% |
| TZA240419P00020500 | 2024-04-18 3:30PM EDT | 20.50 | 0.06 | 0.03 | 0.06 | -0.09 | -60.00% | 1,032 | 747 | 89.06% |
| TZA240419P00021000 | 2024-04-18 3:27PM EDT | 21.00 | 0.12 | 0.09 | 0.11 | -0.14 | -53.85% | 263 | 912 | 81.25% |
| TZA240419P00021500 | 2024-04-18 3:59PM EDT | 21.50 | 0.24 | 0.21 | 0.25 | -0.24 | -50.00% | 180 | 662 | 77.34% |
| TZA240419P00022000 | 2024-04-18 3:30PM EDT | 22.00 | 0.56 | 0.45 | 0.50 | -0.54 | -49.09% | 730 | 279 | 76.17% |
| TZA240419P00022500 | 2024-04-18 3:15PM EDT | 22.50 | 0.89 | 0.69 | 0.87 | -1.12 | -55.72% | 306 | 75 | 59.38% |
| TZA240419P00023000 | 2024-04-18 12:05PM EDT | 23.00 | 1.94 | 1.15 | 1.32 | +0.18 | +10.23% | 20 | 236 | 53.13% |
| TZA240419P00024000 | 2024-04-18 3:32PM EDT | 24.00 | 2.40 | 2.01 | 2.40 | -0.01 | -0.41% | 7 | 322 | 180.86% |
| TZA240419P00025000 | 2024-04-15 11:50AM EDT | 25.00 | 4.80 | 3.15 | 3.55 | 0.00 | - | 1 | 266 | 206.25% |
| TZA240419P00026000 | 2024-04-16 2:32PM EDT | 26.00 | 4.85 | 3.95 | 4.55 | 0.00 | - | 1 | 80 | 171.88% |
| TZA240419P00027000 | 2024-04-12 9:54AM EDT | 27.00 | 7.73 | 4.90 | 5.45 | 0.00 | - | 23 | 18 | 332.81% |
| TZA240419P00028000 | 2024-04-02 12:34PM EDT | 28.00 | 9.55 | 5.95 | 6.95 | 0.00 | - | 25 | 5 | 371.09% |
| TZA240419P00029000 | 2024-04-17 1:45PM EDT | 29.00 | 8.05 | 6.40 | 7.70 | 0.00 | - | 31 | 33 | 506.25% |
| TZA240419P00030000 | 2024-04-15 1:17PM EDT | 30.00 | 9.55 | 7.35 | 9.10 | 0.00 | - | 10 | 0 | 670.31% |
| TZA240419P00031000 | 2024-03-22 2:55PM EDT | 31.00 | 13.09 | 8.85 | 9.55 | 0.00 | - | 1 | 5 | 519.53% |
| TZA240419P00032000 | 2024-03-22 2:49PM EDT | 32.00 | 14.09 | 9.80 | 10.85 | 0.00 | - | 1 | 0 | 421.88% |
| TZA240419P00033000 | 2024-04-17 3:47PM EDT | 33.00 | 11.60 | 10.75 | 12.15 | 0.00 | - | 2 | 22 | 532.03% |
| TZA240419P00034000 | 2024-03-21 11:41AM EDT | 34.00 | 16.71 | 11.35 | 12.50 | 0.00 | - | 3 | 0 | 585.94% |
| TZA240419P00035000 | 2024-03-22 12:17PM EDT | 35.00 | 17.00 | 12.40 | 13.45 | 0.00 | - | 1 | 0 | 585.94% |
| TZA240419P00036000 | 2024-04-17 1:52PM EDT | 36.00 | 14.90 | 14.00 | 14.30 | 0.00 | - | 66 | 30 | 493.75% |
| TZA240419P00037000 | 2023-12-22 11:51AM EDT | 37.00 | 17.81 | 15.20 | 16.55 | 0.00 | - | 329 | 334 | 827.34% |
| TZA240419P00038000 | 2024-02-13 4:07PM EDT | 38.00 | 17.05 | 17.70 | 19.60 | 0.00 | - | 1 | 62 | 1,353.91% |
| TZA240419P00039000 | 2024-04-17 1:52PM EDT | 39.00 | 17.90 | 17.05 | 17.35 | 0.00 | - | 97 | 100 | 607.81% |
| TZA240419P00040000 | 2024-03-15 9:58AM EDT | 40.00 | 21.10 | 19.10 | 20.60 | 0.00 | - | 20 | 3 | 1,208.59% |
| TZA240419P00041000 | 2023-12-27 10:42AM EDT | 41.00 | 22.59 | 18.00 | 21.75 | 0.00 | - | 8 | 57 | 928.91% |
| TZA240419P00042000 | 2023-12-22 11:46AM EDT | 42.00 | 22.50 | 18.15 | 22.90 | 0.00 | - | 10 | 10 | 790.63% |
| TZA240419P00045000 | 2023-11-14 4:54PM EDT | 45.00 | 17.15 | 24.05 | 24.80 | 0.00 | - | 3 | 8 | 1,208.59% |
| TZA240419P00053000 | 2023-11-03 1:14PM EDT | 53.00 | 22.74 | 26.85 | 27.40 | 0.00 | - | 5 | 5 | 0.00% |
| TZA240419P00055000 | 2024-03-27 2:26PM EDT | 55.00 | 37.95 | 32.55 | 34.05 | 0.00 | - | 1 | 0 | 806.25% |
| TZA240419P00059000 | 2023-10-30 10:10AM EDT | 59.00 | 22.89 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.