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 02:54PM EDT. Mercado abierto.
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240705C00016500 | 2024-06-20 1:30PM EDT | 16.50 | 3.01 | 2.95 | 3.10 | 0.00 | - | 2 | 0 | 82.81% |
| TZA240705C00017000 | 2024-06-26 9:50AM EDT | 17.00 | 2.50 | 2.49 | 2.64 | +0.20 | +8.70% | 8 | 8 | 77.34% |
| TZA240705C00017500 | 2024-06-24 10:02AM EDT | 17.50 | 1.85 | 1.97 | 2.08 | +0.30 | +19.35% | 1 | 1 | 60.16% |
| TZA240705C00018000 | 2024-06-25 2:00PM EDT | 18.00 | 1.40 | 1.59 | 1.64 | +0.32 | +29.63% | 38 | 171 | 58.79% |
| TZA240705C00018500 | 2024-06-26 2:27PM EDT | 18.50 | 1.21 | 1.21 | 1.25 | +0.30 | +32.97% | 25 | 52 | 56.25% |
| TZA240705C00019000 | 2024-06-26 12:13PM EDT | 19.00 | 0.82 | 0.87 | 0.90 | +0.26 | +46.43% | 34 | 199 | 53.52% |
| TZA240705C00019500 | 2024-06-26 1:49PM EDT | 19.50 | 0.62 | 0.60 | 0.62 | +0.17 | +37.78% | 162 | 143 | 52.15% |
| TZA240705C00020000 | 2024-06-26 1:48PM EDT | 20.00 | 0.41 | 0.39 | 0.42 | +0.11 | +36.67% | 42 | 691 | 51.56% |
| TZA240705C00020500 | 2024-06-26 1:30PM EDT | 20.50 | 0.25 | 0.24 | 0.26 | +0.07 | +38.89% | 16 | 240 | 50.59% |
| TZA240705C00021000 | 2024-06-26 12:35PM EDT | 21.00 | 0.13 | 0.14 | 0.16 | 0.00 | - | 68 | 164 | 50.39% |
| TZA240705C00021500 | 2024-06-25 11:10AM EDT | 21.50 | 0.10 | 0.08 | 0.10 | -0.35 | -77.78% | 3 | 55 | 50.78% |
| TZA240705C00022000 | 2024-06-26 9:36AM EDT | 22.00 | 0.08 | 0.04 | 0.07 | +0.02 | +33.33% | 10 | 30 | 51.95% |
| TZA240705C00022500 | 2024-06-25 12:03PM EDT | 22.50 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 120 | 147 | 56.25% |
| TZA240705C00023000 | 2024-06-24 9:40AM EDT | 23.00 | 0.03 | 0.02 | 0.09 | 0.00 | - | 1 | 6 | 65.23% |
| TZA240705C00024000 | 2024-06-14 1:13PM EDT | 24.00 | 0.18 | 0.01 | 0.95 | 0.00 | - | - | 4 | 140.04% |
| TZA240705C00027000 | 2024-06-13 10:31AM EDT | 27.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 21 | 23 | 129.69% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240705P00014000 | 2024-05-31 2:19PM EDT | 14.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 185.94% |
| TZA240705P00014500 | 2024-06-12 10:27AM EDT | 14.50 | 0.18 | 0.00 | 0.77 | 0.00 | - | 2 | 3 | 172.66% |
| TZA240705P00016000 | 2024-06-21 2:12PM EDT | 16.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 100 | 108 | 129.30% |
| TZA240705P00016500 | 2024-06-26 9:37AM EDT | 16.50 | 0.07 | 0.01 | 0.06 | +0.01 | +16.67% | 5 | 5 | 58.59% |
| TZA240705P00017000 | 2024-06-25 10:48AM EDT | 17.00 | 0.07 | 0.04 | 0.06 | -0.04 | -36.36% | 10 | 177 | 53.91% |
| TZA240705P00017500 | 2024-06-26 1:20PM EDT | 17.50 | 0.08 | 0.07 | 0.09 | -0.09 | -52.94% | 10 | 48 | 50.00% |
| TZA240705P00018000 | 2024-06-26 10:59AM EDT | 18.00 | 0.15 | 0.13 | 0.16 | -0.16 | -51.61% | 6 | 130 | 50.39% |
| TZA240705P00018500 | 2024-06-26 12:23PM EDT | 18.50 | 0.29 | 0.24 | 0.26 | -0.25 | -46.30% | 20 | 142 | 48.05% |
| TZA240705P00019000 | 2024-06-26 12:52PM EDT | 19.00 | 0.45 | 0.40 | 0.43 | -0.32 | -41.56% | 3 | 71 | 47.46% |
| TZA240705P00019500 | 2024-06-26 9:53AM EDT | 19.50 | 0.78 | 0.62 | 0.65 | -0.42 | -35.00% | 8 | 72 | 45.90% |
| TZA240705P00020000 | 2024-06-26 11:10AM EDT | 20.00 | 0.92 | 0.85 | 0.94 | -0.65 | -41.40% | 27 | 34 | 44.53% |
| TZA240705P00020500 | 2024-06-18 9:44AM EDT | 20.50 | 1.84 | 1.25 | 1.48 | 0.00 | - | 1 | 1 | 50.00% |
| TZA240705P00021000 | 2024-06-17 10:49AM EDT | 21.00 | 1.55 | 1.53 | 1.75 | 0.00 | - | - | 5 | 47.85% |
| TZA240705P00021500 | 2024-06-21 1:46PM EDT | 21.50 | 2.30 | 1.92 | 2.14 | 0.00 | - | 13 | 11 | 35.94% |
| TZA240705P00025000 | 2024-06-21 1:35PM EDT | 25.00 | 5.65 | 5.45 | 5.60 | 0.00 | - | 60 | 60 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.