Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240614C00030000 | 2024-05-23 3:32PM EDT | 30.00 | 7.60 | 7.40 | 9.90 | 0.00 | - | 4 | 23 | 54.69% |
| TNA240614C00032000 | 2024-05-21 2:12PM EDT | 32.00 | 8.69 | 6.55 | 8.85 | 0.00 | - | 10 | 11 | 104.49% |
| TNA240614C00033000 | 2024-05-22 2:59PM EDT | 33.00 | 6.65 | 5.95 | 7.90 | 0.00 | - | 10 | 35 | 102.44% |
| TNA240614C00034000 | 2024-05-20 9:36AM EDT | 34.00 | 6.85 | 5.10 | 5.90 | 0.00 | - | 1 | 3 | 75.78% |
| TNA240614C00035000 | 2024-05-24 2:51PM EDT | 35.00 | 4.16 | 2.71 | 4.40 | -2.47 | -37.25% | 1 | 43 | 61.91% |
| TNA240614C00035500 | 2024-05-14 9:30AM EDT | 35.50 | 4.75 | 2.99 | 5.45 | 0.00 | - | - | 1 | 67.87% |
| TNA240614C00036000 | 2024-05-23 2:39PM EDT | 36.00 | 2.77 | 2.96 | 4.40 | 0.00 | - | 9 | 54 | 61.04% |
| TNA240614C00036500 | 2024-05-24 1:46PM EDT | 36.50 | 3.08 | 3.15 | 3.90 | +0.08 | +2.67% | 2 | 6 | 66.21% |
| TNA240614C00037000 | 2024-05-24 1:24PM EDT | 37.00 | 2.81 | 2.82 | 3.25 | -0.10 | -3.44% | 1 | 9 | 60.50% |
| TNA240614C00037500 | 2024-05-24 9:58AM EDT | 37.50 | 2.14 | 2.52 | 2.58 | +0.25 | +13.23% | 1 | 45 | 54.79% |
| TNA240614C00038000 | 2024-05-24 9:43AM EDT | 38.00 | 1.94 | 2.20 | 2.34 | +0.22 | +12.79% | 4 | 68 | 54.54% |
| TNA240614C00038500 | 2024-05-24 11:10AM EDT | 38.50 | 1.90 | 1.92 | 2.13 | +0.33 | +21.02% | 5 | 36 | 54.74% |
| TNA240614C00039000 | 2024-05-24 2:51PM EDT | 39.00 | 1.63 | 1.66 | 1.73 | +0.47 | +40.52% | 31 | 101 | 52.00% |
| TNA240614C00039500 | 2024-05-24 12:53PM EDT | 39.50 | 1.48 | 1.43 | 1.49 | -0.15 | -9.20% | 2 | 31 | 51.37% |
| TNA240614C00040000 | 2024-05-24 3:52PM EDT | 40.00 | 1.20 | 1.24 | 1.27 | +0.32 | +36.36% | 157 | 78 | 50.93% |
| TNA240614C00041000 | 2024-05-24 3:15PM EDT | 41.00 | 0.81 | 0.59 | 1.00 | +0.16 | +24.62% | 64 | 267 | 53.03% |
| TNA240614C00042000 | 2024-05-24 2:02PM EDT | 42.00 | 0.62 | 0.61 | 0.84 | +0.16 | +34.78% | 108 | 187 | 52.54% |
| TNA240614C00043000 | 2024-05-24 3:54PM EDT | 43.00 | 0.42 | 0.42 | 0.50 | +0.10 | +31.25% | 31 | 67 | 51.56% |
| TNA240614C00044000 | 2024-05-24 3:39PM EDT | 44.00 | 0.28 | 0.29 | 0.32 | +0.04 | +16.67% | 8 | 84 | 50.00% |
| TNA240614C00045000 | 2024-05-24 2:37PM EDT | 45.00 | 0.21 | 0.19 | 0.25 | +0.03 | +16.67% | 29 | 85 | 50.10% |
| TNA240614C00050000 | 2024-05-24 3:33PM EDT | 50.00 | 0.05 | 0.03 | 0.16 | -0.08 | -61.54% | 22 | 127 | 61.91% |
| TNA240614C00055000 | 2024-05-23 12:51PM EDT | 55.00 | 0.04 | 0.00 | 0.94 | 0.00 | - | 1 | 3 | 110.74% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240614P00025000 | 2024-05-23 2:53PM EDT | 25.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 8 | 15 | 88.28% |
| TNA240614P00029000 | 2024-05-23 3:28PM EDT | 29.00 | 0.18 | 0.04 | 0.75 | 0.00 | - | 1 | 56 | 98.44% |
| TNA240614P00030000 | 2024-05-24 3:45PM EDT | 30.00 | 0.12 | 0.06 | 0.14 | -0.12 | -50.00% | 200 | 76 | 64.45% |
| TNA240614P00030500 | 2024-05-23 3:16PM EDT | 30.50 | 0.28 | 0.07 | 0.80 | 0.00 | - | 20 | 26 | 87.60% |
| TNA240614P00031000 | 2024-05-23 3:56PM EDT | 31.00 | 0.18 | 0.15 | 0.18 | -0.11 | -37.93% | 1 | 95 | 64.06% |
| TNA240614P00031500 | 2024-05-21 9:57AM EDT | 31.50 | 0.15 | 0.15 | 0.21 | 0.00 | - | 10 | 22 | 61.72% |
| TNA240614P00032000 | 2024-05-23 3:39PM EDT | 32.00 | 0.43 | 0.22 | 0.25 | 0.00 | - | 10 | 33 | 62.01% |
| TNA240614P00032500 | 2024-05-24 10:51AM EDT | 32.50 | 0.31 | 0.26 | 0.29 | -0.17 | -35.42% | 5 | 19 | 60.74% |
| TNA240614P00033000 | 2024-05-23 1:58PM EDT | 33.00 | 0.54 | 0.31 | 0.34 | 0.00 | - | 30 | 87 | 59.67% |
| TNA240614P00033500 | 2024-05-23 12:38PM EDT | 33.50 | 0.39 | 0.37 | 0.40 | -0.01 | -2.50% | 1 | 91 | 58.69% |
| TNA240614P00034000 | 2024-05-23 2:40PM EDT | 34.00 | 0.46 | 0.44 | 0.47 | -0.37 | -44.58% | 3 | 81 | 57.72% |
| TNA240614P00034500 | 2024-05-24 1:17PM EDT | 34.50 | 0.53 | 0.49 | 0.55 | -0.33 | -38.37% | 3 | 37 | 56.15% |
| TNA240614P00035000 | 2024-05-24 3:41PM EDT | 35.00 | 0.65 | 0.58 | 1.28 | -0.33 | -33.67% | 51 | 210 | 66.99% |
| TNA240614P00035500 | 2024-05-24 1:59PM EDT | 35.50 | 0.74 | 0.72 | 0.75 | -0.03 | -3.90% | 3 | 29 | 54.93% |
| TNA240614P00036000 | 2024-05-24 12:20PM EDT | 36.00 | 0.85 | 0.81 | 0.87 | -0.58 | -40.56% | 25 | 109 | 53.47% |
| TNA240614P00036500 | 2024-05-24 11:25AM EDT | 36.50 | 1.01 | 0.81 | 1.01 | +0.32 | +46.38% | 1 | 33 | 50.49% |
| TNA240614P00037000 | 2024-05-24 3:55PM EDT | 37.00 | 1.16 | 0.00 | 1.82 | -0.45 | -27.95% | 62 | 150 | 72.17% |
| TNA240614P00037500 | 2024-05-24 3:32PM EDT | 37.50 | 1.40 | 1.18 | 1.50 | -0.80 | -36.36% | 22 | 35 | 51.86% |
| TNA240614P00038000 | 2024-05-24 1:51PM EDT | 38.00 | 1.56 | 1.29 | 1.55 | -0.59 | -27.44% | 23 | 171 | 51.47% |
| TNA240614P00038500 | 2024-05-24 3:44PM EDT | 38.50 | 1.83 | 1.40 | 1.77 | -0.83 | -31.20% | 143 | 43 | 50.68% |
| TNA240614P00039000 | 2024-05-24 11:43AM EDT | 39.00 | 2.05 | 1.82 | 2.03 | -0.85 | -29.31% | 52 | 54 | 50.49% |
| TNA240614P00039500 | 2024-05-24 3:57PM EDT | 39.50 | 2.30 | 2.05 | 2.29 | +0.34 | +17.35% | 5 | 4 | 49.66% |
| TNA240614P00040000 | 2024-05-23 2:47PM EDT | 40.00 | 3.71 | 2.46 | 2.60 | 0.00 | - | 9 | 88 | 49.66% |
| TNA240614P00042000 | 2024-05-24 2:34PM EDT | 42.00 | 4.19 | 3.80 | 4.00 | -0.46 | -9.89% | 5 | 15 | 48.54% |
| TNA240614P00045000 | 2024-05-24 9:46AM EDT | 45.00 | 7.10 | 6.25 | 6.80 | -1.30 | -15.48% | 5 | 5 | 60.06% |
© 2024 Yahoo. Todos los derechos reservados.