U.S. markets open in 8 hours 35 minutes
F S&P 500
5,540.25 +3.25 (+0.06%) F Dow Jones
39,511.00 -15.00 (-0.04%) F Nasdaq
19,990.75 +18.50 (+0.09%) E-mini Russell 2000 Index Futur
2,043.90 -1.00 (-0.05%) Petróleo
81.21 +0.38 (+0.47%) Oro
2,328.30 -2.50 (-0.11%)
Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240628C00020000 | 2024-06-18 10:04AM EDT | 20.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNA240628C00025000 | 2024-06-21 2:13PM EDT | 25.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNA240628C00028000 | 2024-06-20 11:15AM EDT | 28.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TNA240628C00029000 | 2024-06-21 2:27PM EDT | 29.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNA240628C00030000 | 2024-06-17 10:52AM EDT | 30.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TNA240628C00030500 | 2024-06-21 3:54PM EDT | 30.50 | 5.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TNA240628C00031000 | 2024-06-17 11:19AM EDT | 31.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TNA240628C00032000 | 2024-06-25 1:14PM EDT | 32.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNA240628C00032500 | 2024-06-21 2:24PM EDT | 32.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TNA240628C00033000 | 2024-06-25 3:36PM EDT | 33.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| TNA240628C00033500 | 2024-06-25 2:47PM EDT | 33.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TNA240628C00034000 | 2024-06-25 10:00AM EDT | 34.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| TNA240628C00034500 | 2024-06-25 11:31AM EDT | 34.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TNA240628C00035000 | 2024-06-25 3:58PM EDT | 35.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 0.00% |
| TNA240628C00035500 | 2024-06-25 3:58PM EDT | 35.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,122 | 0 | 0.00% |
| TNA240628C00036000 | 2024-06-25 3:59PM EDT | 36.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2,353 | 0 | 6.25% |
| TNA240628C00036500 | 2024-06-25 3:59PM EDT | 36.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,277 | 0 | 6.25% |
| TNA240628C00037000 | 2024-06-25 3:55PM EDT | 37.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 591 | 0 | 12.50% |
| TNA240628C00037500 | 2024-06-25 3:52PM EDT | 37.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 12.50% |
| TNA240628C00038000 | 2024-06-25 3:59PM EDT | 38.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 25.00% |
| TNA240628C00038500 | 2024-06-25 3:40PM EDT | 38.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| TNA240628C00039000 | 2024-06-25 3:29PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 25.00% |
| TNA240628C00039500 | 2024-06-25 3:55PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 25.00% |
| TNA240628C00040000 | 2024-06-25 2:49PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 25.00% |
| TNA240628C00040500 | 2024-06-25 2:11PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 50.00% |
| TNA240628C00041000 | 2024-06-25 3:25PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| TNA240628C00041500 | 2024-06-21 2:49PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| TNA240628C00042000 | 2024-06-24 9:53AM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TNA240628C00042500 | 2024-06-24 11:50AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TNA240628C00043000 | 2024-06-24 3:44PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 50.00% |
| TNA240628C00044000 | 2024-06-20 3:20PM EDT | 44.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TNA240628C00045000 | 2024-06-20 3:33PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TNA240628C00046000 | 2024-06-12 10:49AM EDT | 46.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TNA240628C00047000 | 2024-06-20 12:22PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TNA240628C00050000 | 2024-06-21 3:39PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TNA240628C00055000 | 2024-05-17 10:33AM EDT | 55.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 8 | 8 | 237.50% |
| TNA240628C00060000 | 2024-05-23 1:13PM EDT | 60.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | - | 15 | 298.44% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240628P00020000 | 2024-06-21 9:50AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TNA240628P00025000 | 2024-06-21 3:39PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TNA240628P00026000 | 2024-06-17 2:18PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TNA240628P00027000 | 2024-06-25 12:38PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TNA240628P00028000 | 2024-06-25 10:02AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TNA240628P00029000 | 2024-06-25 2:46PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TNA240628P00029500 | 2024-06-24 3:00PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TNA240628P00030000 | 2024-06-25 3:56PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| TNA240628P00030500 | 2024-06-24 3:08PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 50.00% |
| TNA240628P00031000 | 2024-06-25 3:53PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| TNA240628P00031500 | 2024-06-25 12:44PM EDT | 31.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TNA240628P00032000 | 2024-06-25 2:48PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| TNA240628P00032500 | 2024-06-25 3:53PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| TNA240628P00033000 | 2024-06-25 3:56PM EDT | 33.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 25.00% |
| TNA240628P00033500 | 2024-06-25 3:57PM EDT | 33.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 12.50% |
| TNA240628P00034000 | 2024-06-25 3:58PM EDT | 34.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 12.50% |
| TNA240628P00034500 | 2024-06-25 3:59PM EDT | 34.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 676 | 0 | 12.50% |
| TNA240628P00035000 | 2024-06-25 3:58PM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 847 | 0 | 6.25% |
| TNA240628P00035500 | 2024-06-25 3:59PM EDT | 35.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,214 | 0 | 0.39% |
| TNA240628P00036000 | 2024-06-25 3:57PM EDT | 36.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1,231 | 0 | 0.00% |
| TNA240628P00036500 | 2024-06-25 3:58PM EDT | 36.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| TNA240628P00037000 | 2024-06-25 2:39PM EDT | 37.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TNA240628P00037500 | 2024-06-25 3:05PM EDT | 37.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TNA240628P00038000 | 2024-06-25 12:27PM EDT | 38.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| TNA240628P00038500 | 2024-06-25 2:52PM EDT | 38.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TNA240628P00039000 | 2024-06-25 9:52AM EDT | 39.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TNA240628P00039500 | 2024-06-25 2:40PM EDT | 39.50 | 3.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TNA240628P00040000 | 2024-06-25 10:02AM EDT | 40.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TNA240628P00040500 | 2024-06-25 9:51AM EDT | 40.50 | 5.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNA240628P00041000 | 2024-06-25 3:03PM EDT | 41.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TNA240628P00041500 | 2024-06-25 3:07PM EDT | 41.50 | 6.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNA240628P00042000 | 2024-06-25 9:45AM EDT | 42.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TNA240628P00042500 | 2024-06-12 3:22PM EDT | 42.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TNA240628P00043000 | 2024-06-14 1:00PM EDT | 43.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TNA240628P00045000 | 2024-06-21 3:37PM EDT | 45.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TNA240628P00050000 | 2024-06-18 10:15AM EDT | 50.00 | 14.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TNA240628P00055000 | 2024-06-18 10:17AM EDT | 55.00 | 19.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TNA240628P00060000 | 2024-06-21 9:47AM EDT | 60.00 | 25.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.