Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:56PM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240628C00014000 | 2024-06-25 10:51AM EDT | 14.00 | 5.24 | 4.05 | 5.50 | 0.00 | - | 1 | 131 | 237.50% |
| TZA240628C00015000 | 2024-06-26 10:31AM EDT | 15.00 | 4.35 | 4.25 | 5.05 | +0.20 | +4.82% | 2 | 17 | 251.17% |
| TZA240628C00016000 | 2024-06-03 10:49AM EDT | 16.00 | 2.30 | 3.35 | 4.05 | 0.00 | - | 50 | 38 | 217.19% |
| TZA240628C00017000 | 2024-06-26 9:31AM EDT | 17.00 | 2.60 | 2.23 | 2.50 | +0.70 | +36.84% | 1 | 6 | 117.58% |
| TZA240628C00017500 | 2024-06-26 1:19PM EDT | 17.50 | 1.95 | 1.95 | 2.15 | +0.44 | +29.14% | 2 | 3 | 111.72% |
| TZA240628C00018000 | 2024-06-25 12:35PM EDT | 18.00 | 1.40 | 1.47 | 1.53 | 0.00 | - | 21 | 108 | 78.52% |
| TZA240628C00018500 | 2024-06-26 11:42AM EDT | 18.50 | 0.99 | 0.83 | 1.07 | +0.18 | +22.22% | 2 | 615 | 72.27% |
| TZA240628C00019000 | 2024-06-26 1:41PM EDT | 19.00 | 0.66 | 0.63 | 0.67 | +0.13 | +24.53% | 120 | 1,015 | 60.55% |
| TZA240628C00019500 | 2024-06-26 2:20PM EDT | 19.50 | 0.35 | 0.33 | 0.36 | +0.09 | +34.62% | 424 | 2,404 | 55.86% |
| TZA240628C00020000 | 2024-06-26 2:00PM EDT | 20.00 | 0.16 | 0.14 | 0.17 | +0.04 | +33.33% | 1,404 | 6,779 | 53.52% |
| TZA240628C00020500 | 2024-06-26 10:30AM EDT | 20.50 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 22 | 379 | 54.30% |
| TZA240628C00021000 | 2024-06-25 3:56PM EDT | 21.00 | 0.05 | 0.02 | 0.04 | +0.01 | +25.00% | 3 | 411 | 57.81% |
| TZA240628C00021500 | 2024-06-24 1:20PM EDT | 21.50 | 0.02 | 0.01 | 0.74 | 0.00 | - | 5 | 105 | 152.73% |
| TZA240628C00022000 | 2024-06-24 1:55PM EDT | 22.00 | 0.05 | 0.01 | 0.35 | +0.04 | +400.00% | 1 | 147 | 130.47% |
| TZA240628C00022500 | 2024-06-24 1:58PM EDT | 22.50 | 0.03 | 0.00 | 0.40 | 0.00 | - | 2 | 69 | 150.39% |
| TZA240628C00023000 | 2024-06-25 10:52AM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 73 | 101.56% |
| TZA240628C00023500 | 2024-06-24 9:43AM EDT | 23.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 95 | 119 | 112.50% |
| TZA240628C00024000 | 2024-06-24 9:38AM EDT | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 121.88% |
| TZA240628C00024500 | 2024-06-17 12:35PM EDT | 24.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 24 | 247.27% |
| TZA240628C00025000 | 2024-06-21 2:49PM EDT | 25.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 500 | 502 | 125.00% |
| TZA240628C00026000 | 2024-05-29 1:31PM EDT | 26.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | - | 25 | 201.56% |
| TZA240628C00030000 | 2024-06-26 10:22AM EDT | 30.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 262.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240628P00014500 | 2024-06-11 11:23AM EDT | 14.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 13 | 143.75% |
| TZA240628P00015000 | 2024-06-24 11:07AM EDT | 15.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 5 | 153.13% |
| TZA240628P00015500 | 2024-06-12 11:29AM EDT | 15.50 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 3 | 260.94% |
| TZA240628P00016000 | 2024-06-18 3:36PM EDT | 16.00 | 0.03 | 0.00 | 0.74 | 0.00 | - | 6 | 118 | 234.38% |
| TZA240628P00016500 | 2024-06-25 3:22PM EDT | 16.50 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 5 | 106 | 100.78% |
| TZA240628P00017000 | 2024-06-24 2:23PM EDT | 17.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 292 | 120.70% |
| TZA240628P00017500 | 2024-06-26 1:56PM EDT | 17.50 | 0.06 | 0.01 | 0.05 | +0.01 | +20.00% | 31 | 449 | 71.88% |
| TZA240628P00018000 | 2024-06-26 1:20PM EDT | 18.00 | 0.04 | 0.03 | 0.05 | -0.12 | -75.00% | 10 | 513 | 60.16% |
| TZA240628P00018500 | 2024-06-26 2:16PM EDT | 18.50 | 0.08 | 0.08 | 0.09 | -0.25 | -75.76% | 45 | 572 | 54.69% |
| TZA240628P00019000 | 2024-06-26 2:22PM EDT | 19.00 | 0.17 | 0.17 | 0.19 | -0.37 | -68.52% | 94 | 692 | 51.17% |
| TZA240628P00019500 | 2024-06-26 1:56PM EDT | 19.50 | 0.37 | 0.37 | 0.39 | -0.53 | -58.89% | 55 | 544 | 48.05% |
| TZA240628P00020000 | 2024-06-26 10:21AM EDT | 20.00 | 0.77 | 0.67 | 0.71 | -0.46 | -37.40% | 26 | 126 | 45.70% |
| TZA240628P00020500 | 2024-06-21 2:10PM EDT | 20.50 | 1.33 | 1.07 | 1.36 | 0.00 | - | 29 | 29 | 66.02% |
| TZA240628P00021000 | 2024-06-24 9:56AM EDT | 21.00 | 2.17 | 1.54 | 1.72 | 0.00 | - | 5 | 166 | 57.81% |
| TZA240628P00021500 | 2024-06-25 10:16AM EDT | 21.50 | 2.03 | 2.02 | 2.29 | -0.18 | -8.14% | 4 | 69 | 81.25% |
| TZA240628P00022000 | 2024-06-14 3:57PM EDT | 22.00 | 2.73 | 2.51 | 2.88 | 0.00 | - | 3 | 13 | 107.81% |
| TZA240628P00022500 | 2024-06-11 3:00PM EDT | 22.50 | 3.55 | 3.00 | 3.25 | 0.00 | - | - | 15 | 90.63% |
| TZA240628P00023000 | 2024-06-12 12:08PM EDT | 23.00 | 5.50 | 3.50 | 3.60 | 0.00 | - | - | 0 | 50.00% |
| TZA240628P00024000 | 2024-06-25 11:57AM EDT | 24.00 | 4.72 | 4.50 | 4.60 | -0.20 | -4.07% | 5 | 0 | 50.00% |
| TZA240628P00025000 | 2024-06-12 2:20PM EDT | 25.00 | 7.30 | 4.95 | 5.60 | 0.00 | - | - | 10 | 50.00% |
| TZA240628P00030000 | 2024-06-12 10:03AM EDT | 30.00 | 12.50 | 8.70 | 12.60 | 0.00 | - | - | 0 | 245.31% |
© 2024 Yahoo. Todos los derechos reservados.