Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:37PM EDT. Mercado abierto.
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240531C00020000 | 2024-05-14 2:42PM EDT | 20.00 | 19.66 | 17.00 | 20.00 | 0.00 | - | 17 | 37 | 226.56% |
| TNA240531C00025000 | 2024-05-23 2:17PM EDT | 25.00 | 12.21 | 12.70 | 14.80 | 0.00 | - | 4 | 8 | 206.25% |
| TNA240531C00030000 | 2024-05-24 2:45PM EDT | 30.00 | 8.43 | 8.25 | 8.45 | -1.02 | -10.79% | 16 | 169 | 85.16% |
| TNA240531C00031500 | 2024-05-13 10:38AM EDT | 31.50 | 8.15 | 6.75 | 7.05 | 0.00 | - | 2 | 13 | 90.23% |
| TNA240531C00032000 | 2024-05-22 2:02PM EDT | 32.00 | 7.65 | 6.00 | 6.65 | 0.00 | - | 4 | 40 | 96.68% |
| TNA240531C00032500 | 2024-05-23 11:38AM EDT | 32.50 | 6.25 | 5.70 | 6.00 | 0.00 | - | 10 | 54 | 71.29% |
| TNA240531C00033000 | 2024-05-24 2:29PM EDT | 33.00 | 5.38 | 5.15 | 6.15 | +1.08 | +25.12% | 1 | 52 | 84.18% |
| TNA240531C00033500 | 2024-05-24 3:03PM EDT | 33.50 | 4.60 | 4.85 | 5.05 | +0.54 | +13.30% | 3 | 50 | 51.56% |
| TNA240531C00034000 | 2024-05-23 3:54PM EDT | 34.00 | 4.35 | 4.30 | 4.70 | +0.85 | +24.29% | 3 | 31 | 55.47% |
| TNA240531C00034500 | 2024-05-24 1:23PM EDT | 34.50 | 4.15 | 3.90 | 4.00 | +0.68 | +19.60% | 1 | 9 | 50.20% |
| TNA240531C00035000 | 2024-05-24 2:57PM EDT | 35.00 | 3.47 | 3.40 | 3.65 | +1.02 | +41.63% | 477 | 208 | 59.38% |
| TNA240531C00035500 | 2024-05-24 2:35PM EDT | 35.50 | 2.96 | 2.91 | 3.05 | +0.76 | +34.55% | 12 | 44 | 44.73% |
| TNA240531C00036000 | 2024-05-24 2:42PM EDT | 36.00 | 2.52 | 2.48 | 2.56 | +0.71 | +39.23% | 171 | 157 | 39.84% |
| TNA240531C00036500 | 2024-05-24 2:52PM EDT | 36.50 | 2.17 | 2.09 | 2.13 | +0.67 | +44.67% | 164 | 209 | 38.77% |
| TNA240531C00037000 | 2024-05-24 12:59PM EDT | 37.00 | 1.82 | 1.67 | 1.72 | +0.60 | +49.18% | 41 | 692 | 37.31% |
| TNA240531C00037500 | 2024-05-24 3:11PM EDT | 37.50 | 1.30 | 1.30 | 1.34 | +0.34 | +35.42% | 247 | 137 | 35.94% |
| TNA240531C00038000 | 2024-05-24 3:16PM EDT | 38.00 | 1.00 | 0.99 | 1.03 | +0.26 | +35.14% | 426 | 457 | 35.84% |
| TNA240531C00038500 | 2024-05-24 3:04PM EDT | 38.50 | 0.67 | 0.71 | 0.73 | +0.17 | +34.00% | 524 | 528 | 34.08% |
| TNA240531C00039000 | 2024-05-24 3:16PM EDT | 39.00 | 0.49 | 0.49 | 0.50 | +0.12 | +32.43% | 1,110 | 499 | 33.20% |
| TNA240531C00039500 | 2024-05-24 3:20PM EDT | 39.50 | 0.32 | 0.32 | 0.33 | +0.07 | +28.00% | 636 | 270 | 32.72% |
| TNA240531C00040000 | 2024-05-24 3:18PM EDT | 40.00 | 0.20 | 0.19 | 0.21 | +0.04 | +25.00% | 907 | 876 | 32.52% |
| TNA240531C00040500 | 2024-05-24 3:00PM EDT | 40.50 | 0.12 | 0.12 | 0.13 | +0.01 | +9.09% | 412 | 666 | 32.52% |
| TNA240531C00041000 | 2024-05-24 3:09PM EDT | 41.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 899 | 982 | 32.81% |
| TNA240531C00041500 | 2024-05-24 3:14PM EDT | 41.50 | 0.05 | 0.05 | 0.06 | -0.02 | -25.00% | 1,117 | 431 | 34.77% |
| TNA240531C00042000 | 2024-05-24 3:10PM EDT | 42.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 498 | 1,063 | 35.74% |
| TNA240531C00042500 | 2024-05-24 1:10PM EDT | 42.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 25 | 426 | 37.50% |
| TNA240531C00043000 | 2024-05-24 3:20PM EDT | 43.00 | 0.03 | 0.02 | 0.03 | -0.01 | -33.33% | 200 | 907 | 41.02% |
| TNA240531C00043500 | 2024-05-23 3:49PM EDT | 43.50 | 0.03 | 0.01 | 0.09 | 0.00 | - | 309 | 341 | 54.69% |
| TNA240531C00044000 | 2024-05-24 11:11AM EDT | 44.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 18 | 260 | 50.00% |
| TNA240531C00045000 | 2024-05-24 2:17PM EDT | 45.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 23 | 287 | 52.34% |
| TNA240531C00046000 | 2024-05-23 10:15AM EDT | 46.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 501 | 117 | 65.63% |
| TNA240531C00047000 | 2024-05-20 1:18PM EDT | 47.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 6 | 22 | 66.41% |
| TNA240531C00048000 | 2024-05-24 11:51AM EDT | 48.00 | 0.05 | 0.00 | 0.17 | -0.01 | -16.67% | 1 | 28 | 85.55% |
| TNA240531C00049000 | 2024-05-15 9:45AM EDT | 49.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 1 | 3 | 176.37% |
| TNA240531C00050000 | 2024-05-22 10:02AM EDT | 50.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 27 | 102.34% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240531P00020000 | 2024-04-22 3:55PM EDT | 20.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TNA240531P00025000 | 2024-05-20 3:36PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 240 | 128.91% |
| TNA240531P00028500 | 2024-05-23 9:44AM EDT | 28.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | 15 | 71 | 93.75% |
| TNA240531P00029000 | 2024-05-23 1:58PM EDT | 29.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 17 | 82.81% |
| TNA240531P00030000 | 2024-05-23 3:54PM EDT | 30.00 | 0.01 | 0.01 | 0.10 | -0.04 | -80.00% | 2 | 138 | 89.84% |
| TNA240531P00031500 | 2024-05-23 10:56AM EDT | 31.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 10 | 104 | 63.28% |
| TNA240531P00032000 | 2024-05-24 11:49AM EDT | 32.00 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 3 | 144 | 58.59% |
| TNA240531P00032500 | 2024-05-20 11:34AM EDT | 32.50 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 1 | 30 | 54.69% |
| TNA240531P00033000 | 2024-05-24 2:48PM EDT | 33.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 19 | 232 | 51.95% |
| TNA240531P00033500 | 2024-05-24 3:01PM EDT | 33.50 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 315 | 531 | 50.39% |
| TNA240531P00034000 | 2024-05-24 11:07AM EDT | 34.00 | 0.05 | 0.04 | 0.05 | -0.12 | -70.59% | 516 | 147 | 48.83% |
| TNA240531P00034500 | 2024-05-24 3:01PM EDT | 34.50 | 0.05 | 0.05 | 0.07 | -0.14 | -73.68% | 471 | 106 | 47.46% |
| TNA240531P00035000 | 2024-05-24 3:10PM EDT | 35.00 | 0.07 | 0.07 | 0.09 | -0.19 | -73.08% | 257 | 1,190 | 44.92% |
| TNA240531P00035500 | 2024-05-24 2:55PM EDT | 35.50 | 0.11 | 0.10 | 0.12 | -0.27 | -71.05% | 66 | 156 | 42.77% |
| TNA240531P00036000 | 2024-05-24 3:11PM EDT | 36.00 | 0.15 | 0.14 | 0.16 | -0.38 | -71.70% | 385 | 577 | 40.63% |
| TNA240531P00036500 | 2024-05-24 3:14PM EDT | 36.50 | 0.23 | 0.21 | 0.23 | -0.41 | -64.06% | 129 | 238 | 39.45% |
| TNA240531P00037000 | 2024-05-24 3:11PM EDT | 37.00 | 0.33 | 0.30 | 0.32 | -0.47 | -58.75% | 575 | 733 | 37.89% |
| TNA240531P00037500 | 2024-05-24 3:15PM EDT | 37.50 | 0.45 | 0.43 | 0.45 | -0.63 | -58.33% | 414 | 382 | 36.91% |
| TNA240531P00038000 | 2024-05-24 3:20PM EDT | 38.00 | 0.61 | 0.61 | 0.62 | -0.72 | -54.14% | 1,952 | 624 | 35.84% |
| TNA240531P00038500 | 2024-05-24 2:38PM EDT | 38.50 | 0.85 | 0.82 | 0.86 | -0.75 | -46.30% | 293 | 1,017 | 35.84% |
| TNA240531P00039000 | 2024-05-24 2:54PM EDT | 39.00 | 1.09 | 1.09 | 1.13 | -0.87 | -44.39% | 475 | 656 | 35.06% |
| TNA240531P00039500 | 2024-05-24 1:41PM EDT | 39.50 | 1.35 | 1.38 | 1.46 | -1.07 | -44.21% | 184 | 238 | 34.77% |
| TNA240531P00040000 | 2024-05-24 2:10PM EDT | 40.00 | 1.70 | 1.79 | 1.85 | -0.98 | -36.57% | 305 | 608 | 35.55% |
| TNA240531P00040500 | 2024-05-24 3:21PM EDT | 40.50 | 2.23 | 2.15 | 2.27 | +0.43 | +23.50% | 63 | 55 | 36.23% |
| TNA240531P00041000 | 2024-05-24 11:08AM EDT | 41.00 | 2.59 | 2.64 | 2.75 | -0.81 | -23.82% | 241 | 257 | 39.94% |
| TNA240531P00041500 | 2024-05-24 11:12AM EDT | 41.50 | 2.89 | 2.98 | 3.30 | -0.11 | -3.67% | 75 | 18 | 48.83% |
| TNA240531P00042000 | 2024-05-24 12:29PM EDT | 42.00 | 3.38 | 3.55 | 4.30 | -1.22 | -26.52% | 4 | 29 | 62.79% |
| TNA240531P00042500 | 2024-05-22 9:33AM EDT | 42.50 | 2.75 | 4.05 | 4.35 | 0.00 | - | 2 | 16 | 62.50% |
| TNA240531P00043000 | 2024-05-24 11:03AM EDT | 43.00 | 4.30 | 2.86 | 4.85 | +1.38 | +47.26% | 2 | 5 | 67.29% |
| TNA240531P00044000 | 2024-05-20 1:14PM EDT | 44.00 | 3.30 | 5.40 | 5.90 | 0.00 | - | 1 | 12 | 53.91% |
| TNA240531P00048000 | 2024-05-24 10:00AM EDT | 48.00 | 9.90 | 9.35 | 10.35 | -4.30 | -30.28% | 10 | 0 | 108.59% |
© 2024 Yahoo. Todos los derechos reservados.