Mercados españoles cerrados
S&P 500
5.302,89 +56,21 (+1,07%) Nasdaq
16.735,45 +224,27 (+1,36%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0878 +0,0057 (+0,52%) Petróleo Brent
82,87 +0,49 (+0,59%) Bitcoin EUR
60.068,88 +3.648,28 (+6,47%)
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 02:25PM EDT. Mercado abierto.
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240517C00009000 | 2024-04-12 12:19PM EDT | 9.00 | 10.65 | 9.00 | 9.45 | 0.00 | - | 4 | 0 | 869.53% |
| TZA240517C00010000 | 2024-05-15 10:00AM EDT | 10.00 | 7.35 | 6.85 | 7.20 | -4.55 | -38.24% | 4 | 36 | 342.19% |
| TZA240517C00012000 | 2024-05-09 1:01PM EDT | 12.00 | 6.15 | 5.05 | 5.35 | 0.00 | - | 21 | 2 | 240.63% |
| TZA240517C00013000 | 2024-05-09 1:01PM EDT | 13.00 | 5.15 | 3.65 | 4.20 | 0.00 | - | 1 | 10 | 195.31% |
| TZA240517C00014000 | 2024-05-14 12:47PM EDT | 14.00 | 3.20 | 3.10 | 3.15 | -0.60 | -15.79% | 5 | 235 | 115.63% |
| TZA240517C00015000 | 2024-05-15 1:49PM EDT | 15.00 | 2.20 | 2.11 | 2.22 | -0.55 | -20.00% | 95 | 217 | 92.19% |
| TZA240517C00016000 | 2024-05-15 1:01PM EDT | 16.00 | 1.07 | 1.13 | 1.20 | -0.64 | -37.43% | 149 | 237 | 54.69% |
| TZA240517C00016500 | 2024-05-15 1:45PM EDT | 16.50 | 0.72 | 0.68 | 0.71 | -0.61 | -45.86% | 317 | 217 | 47.66% |
| TZA240517C00017000 | 2024-05-15 1:52PM EDT | 17.00 | 0.37 | 0.33 | 0.37 | -0.56 | -60.22% | 857 | 1,054 | 48.44% |
| TZA240517C00017500 | 2024-05-15 1:34PM EDT | 17.50 | 0.15 | 0.14 | 0.16 | -0.52 | -77.61% | 1,428 | 622 | 49.41% |
| TZA240517C00018000 | 2024-05-15 1:42PM EDT | 18.00 | 0.06 | 0.05 | 0.06 | -0.38 | -86.36% | 1,487 | 2,051 | 50.00% |
| TZA240517C00018500 | 2024-05-15 1:32PM EDT | 18.50 | 0.02 | 0.02 | 0.03 | -0.25 | -92.59% | 866 | 1,161 | 55.47% |
| TZA240517C00019000 | 2024-05-15 1:19PM EDT | 19.00 | 0.01 | 0.01 | 0.02 | -0.15 | -93.75% | 421 | 2,002 | 64.06% |
| TZA240517C00019500 | 2024-05-15 1:49PM EDT | 19.50 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 144 | 1,341 | 76.56% |
| TZA240517C00020000 | 2024-05-15 12:22PM EDT | 20.00 | 0.01 | 0.00 | 0.10 | -0.06 | -85.71% | 228 | 1,966 | 110.94% |
| TZA240517C00020500 | 2024-05-14 1:19PM EDT | 20.50 | 0.04 | 0.01 | 0.26 | 0.00 | - | 134 | 310 | 157.81% |
| TZA240517C00021000 | 2024-05-15 12:22PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,018 | 93.75% |
| TZA240517C00021500 | 2024-05-14 12:42PM EDT | 21.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 218 | 131.25% |
| TZA240517C00022000 | 2024-05-13 3:57PM EDT | 22.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 230 | 892 | 160.94% |
| TZA240517C00022500 | 2024-05-14 12:12PM EDT | 22.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 72 | 200.78% |
| TZA240517C00023000 | 2024-05-09 10:58AM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 898 | 162.50% |
| TZA240517C00023500 | 2024-04-30 3:22PM EDT | 23.50 | 0.33 | 0.00 | 0.21 | 0.00 | - | 2 | 5 | 224.22% |
| TZA240517C00024000 | 2024-05-07 9:30AM EDT | 24.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 283 | 150.00% |
| TZA240517C00024500 | 2024-05-09 1:07PM EDT | 24.50 | 0.02 | 0.00 | 0.21 | 0.00 | - | 2 | 38 | 246.09% |
| TZA240517C00025000 | 2024-05-09 10:16AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 2,088 | 162.50% |
| TZA240517C00026000 | 2024-05-03 10:33AM EDT | 26.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 2 | 622 | 232.81% |
| TZA240517C00027000 | 2024-05-10 11:03AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 164 | 187.50% |
| TZA240517C00028000 | 2024-05-06 2:39PM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 430 | 200.00% |
| TZA240517C00029000 | 2024-04-19 3:56PM EDT | 29.00 | 0.30 | 0.00 | 0.01 | 0.00 | - | 151 | 204 | 212.50% |
| TZA240517C00030000 | 2024-04-25 1:05PM EDT | 30.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 14 | 2,295 | 306.25% |
| TZA240517C00031000 | 2024-04-22 12:14PM EDT | 31.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | - | 7 | 332.81% |
| TZA240517C00035000 | 2024-04-26 3:36PM EDT | 35.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 108 | 145 | 287.50% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240517P00005000 | 2024-05-06 9:31AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 500.00% |
| TZA240517P00010000 | 2024-05-06 10:53AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 237.50% |
| TZA240517P00012000 | 2024-05-14 9:58AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 162.50% |
| TZA240517P00013000 | 2024-05-13 10:11AM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 42 | 140.63% |
| TZA240517P00014000 | 2024-05-07 10:28AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 34 | 123.44% |
| TZA240517P00015000 | 2024-05-14 10:45AM EDT | 15.00 | 0.02 | 0.01 | 0.01 | 0.00 | - | 5 | 77 | 75.00% |
| TZA240517P00015500 | 2024-05-15 12:24PM EDT | 15.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 2 | 122 | 67.19% |
| TZA240517P00016000 | 2024-05-15 1:49PM EDT | 16.00 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 2 | 135 | 53.91% |
| TZA240517P00016500 | 2024-05-15 2:08PM EDT | 16.50 | 0.06 | 0.06 | 0.07 | -0.12 | -63.16% | 104 | 660 | 46.09% |
| TZA240517P00017000 | 2024-05-15 1:59PM EDT | 17.00 | 0.21 | 0.21 | 0.23 | -0.13 | -38.24% | 200 | 1,364 | 47.27% |
| TZA240517P00017500 | 2024-05-15 1:31PM EDT | 17.50 | 0.52 | 0.50 | 0.53 | -0.03 | -5.45% | 190 | 776 | 50.00% |
| TZA240517P00018000 | 2024-05-15 1:47PM EDT | 18.00 | 0.88 | 0.90 | 0.93 | +0.05 | +6.02% | 63 | 1,050 | 51.95% |
| TZA240517P00018500 | 2024-05-15 10:59AM EDT | 18.50 | 1.29 | 1.37 | 1.41 | +0.18 | +16.22% | 64 | 507 | 54.69% |
| TZA240517P00019000 | 2024-05-15 10:44AM EDT | 19.00 | 1.79 | 1.86 | 1.91 | +0.31 | +20.95% | 4 | 217 | 65.63% |
| TZA240517P00019500 | 2024-05-15 10:02AM EDT | 19.50 | 2.13 | 2.34 | 2.40 | +0.26 | +13.90% | 1 | 362 | 59.38% |
| TZA240517P00020000 | 2024-05-15 10:35AM EDT | 20.00 | 2.71 | 2.79 | 3.00 | +0.26 | +10.61% | 21 | 318 | 98.44% |
| TZA240517P00020500 | 2024-05-14 10:06AM EDT | 20.50 | 2.92 | 2.99 | 3.60 | 0.00 | - | 25 | 105 | 185.94% |
| TZA240517P00021000 | 2024-05-15 9:53AM EDT | 21.00 | 3.69 | 3.80 | 3.90 | +0.44 | +13.54% | 2 | 268 | 126.56% |
| TZA240517P00021500 | 2024-05-13 11:11AM EDT | 21.50 | 3.65 | 4.30 | 4.40 | 0.00 | - | 3 | 117 | 137.50% |
| TZA240517P00022000 | 2024-05-15 12:28PM EDT | 22.00 | 4.85 | 4.55 | 5.20 | +0.75 | +18.29% | 3 | 117 | 118.75% |
| TZA240517P00022500 | 2024-05-10 10:17AM EDT | 22.50 | 4.40 | 4.60 | 5.40 | 0.00 | - | 2 | 4 | 159.38% |
| TZA240517P00023000 | 2024-05-14 11:31AM EDT | 23.00 | 5.35 | 5.80 | 5.90 | 0.00 | - | 41 | 137 | 170.31% |
| TZA240517P00023500 | 2024-05-03 11:24AM EDT | 23.50 | 4.50 | 5.65 | 7.30 | 0.00 | - | 1 | 1 | 225.78% |
| TZA240517P00024000 | 2024-05-08 3:27PM EDT | 24.00 | 5.55 | 6.65 | 6.90 | 0.00 | - | 1 | 3 | 190.63% |
| TZA240517P00025000 | 2024-05-15 12:55PM EDT | 25.00 | 7.95 | 7.15 | 7.95 | +0.82 | +11.50% | 10 | 41 | 244.53% |
| TZA240517P00026000 | 2024-05-07 9:50AM EDT | 26.00 | 7.69 | 8.15 | 9.00 | 0.00 | - | 4 | 0 | 290.63% |
| TZA240517P00027000 | 2024-04-19 3:29PM EDT | 27.00 | 5.55 | 9.25 | 9.90 | 0.00 | - | 53 | 1 | 242.19% |
| TZA240517P00028000 | 2024-04-22 9:39AM EDT | 28.00 | 6.60 | 10.65 | 11.15 | 0.00 | - | 1 | 1 | 257.81% |
| TZA240517P00029000 | 2024-04-19 3:32PM EDT | 29.00 | 7.35 | 11.75 | 12.35 | 0.00 | - | 26 | 0 | 368.75% |
| TZA240517P00030000 | 2024-04-16 11:05AM EDT | 30.00 | 9.05 | 12.40 | 13.15 | 0.00 | - | - | 0 | 425.78% |
| TZA240517P00035000 | 2024-04-19 11:27AM EDT | 35.00 | 13.50 | 17.35 | 18.25 | 0.00 | - | 4 | 4 | 542.19% |
© 2024 Yahoo. Todos los derechos reservados.