Italia markets closed

Direxion Daily Homebuilders & Supplies Bull 3X Shares (NAIL)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
102,03-3,63 (-3,44%)
Alla chiusura: 04:00PM EDT
102,25 +0,22 (+0,22%)
Dopo ore: 07:50PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NAIL240621C000300002023-11-02 12:39PM EDT30.0027.1545.3049.800.00--10.00%
NAIL240621C000360002024-04-11 9:36AM EDT36.0082.0083.5084.600.00--01,440.72%
NAIL240621C000380002024-04-12 9:42AM EDT38.0080.0081.5082.600.00-221,367.77%
NAIL240621C000410002024-03-21 11:34AM EDT41.00105.5259.6063.800.00-23393.55%
NAIL240621C000420002024-02-06 3:29PM EDT42.0059.1591.2092.500.00-132,026.56%
NAIL240621C000430002024-03-01 1:55PM EDT43.0085.12106.50110.300.00-220.00%
NAIL240621C000500002024-04-10 3:10PM EDT50.0067.1067.8070.700.00-5161,010.84%
NAIL240621C000550002024-04-10 3:35PM EDT55.0062.1064.7065.800.00-11945.22%
NAIL240621C000560002024-05-13 9:35AM EDT56.0065.5047.0051.500.00-75414.16%
NAIL240621C000590002024-06-12 3:28PM EDT59.0046.4242.7043.600.00-12185.94%
NAIL240621C000600002024-05-13 2:00PM EDT60.0058.5043.0047.600.00-113378.81%
NAIL240621C000620002024-05-22 10:58AM EDT62.0046.3539.7040.600.00-40171.09%
NAIL240621C000630002024-01-10 11:40AM EDT63.0050.0049.2050.300.00--1589.40%
NAIL240621C000640002024-06-12 3:31PM EDT64.0041.0037.7038.600.00-16161.33%
NAIL240621C000650002024-06-03 1:10PM EDT65.0040.8036.7037.700.00-120165.23%
NAIL240621C000670002023-12-13 10:59AM EDT67.0029.9543.2047.400.00-20528.66%
NAIL240621C000680002024-06-05 10:07AM EDT68.0032.5733.8034.700.00-50157.42%
NAIL240621C000690002024-06-12 3:15PM EDT69.0037.0032.8033.700.00-12152.34%
NAIL240621C000700002024-06-14 2:54PM EDT70.0032.0331.8032.70-18.56-36.69%352147.66%
NAIL240621C000710002023-12-01 3:23PM EDT71.0019.5043.5047.500.00-11591.80%
NAIL240621C000720002023-12-11 12:44PM EDT72.0026.6839.6043.700.00-12507.52%
NAIL240621C000730002024-04-10 10:01AM EDT73.0050.2145.4048.300.00-25650.44%
NAIL240621C000750002024-06-14 2:55PM EDT75.0027.0026.8027.70-13.92-34.02%1019124.22%
NAIL240621C000770002024-06-14 2:50PM EDT77.0025.3024.9025.80-9.21-26.69%30123.83%
NAIL240621C000780002024-02-28 3:22PM EDT78.0044.3073.5075.300.00-131,462.65%
NAIL240621C000800002024-06-13 10:04AM EDT80.0022.3721.9022.800.00-156109.86%
NAIL240621C000820002023-12-11 10:32AM EDT82.0021.0033.5036.900.00-11479.88%
NAIL240621C000830002024-01-10 2:10PM EDT83.0036.2934.8035.800.00-15492.87%
NAIL240621C000850002024-04-25 11:54AM EDT85.0024.2222.4023.300.00-114244.53%
NAIL240621C000860002024-06-03 1:10PM EDT86.0020.9016.3017.100.00-11099.71%
NAIL240621C000870002023-12-12 4:01PM EDT87.0019.8029.7033.600.00--1455.96%
NAIL240621C000880002024-06-03 1:10PM EDT88.0019.2014.5015.200.00-1395.21%
NAIL240621C000890002024-03-15 3:11PM EDT89.0040.8034.0034.900.00-11532.72%
NAIL240621C000900002024-06-14 1:20PM EDT90.0013.1012.7013.20-2.90-18.12%93088.04%
NAIL240621C000910002024-06-13 1:15PM EDT91.0013.9211.8012.500.00-1888.67%
NAIL240621C000920002024-06-11 2:33PM EDT92.008.4011.0011.700.00-1188.57%
NAIL240621C000930002024-05-17 3:44PM EDT93.0027.9410.2010.900.00-9987.79%
NAIL240621C000940002024-04-10 9:30AM EDT94.0032.200.000.000.00--10.00%
NAIL240621C000950002024-06-14 2:01PM EDT95.008.408.709.30-4.70-35.88%14285.84%
NAIL240621C000960002024-06-14 1:08PM EDT96.007.948.008.60-1.27-13.79%11485.64%
NAIL240621C000970002024-06-12 10:17AM EDT97.0015.007.307.800.00-5683.81%
NAIL240621C000980002024-06-14 12:06PM EDT98.006.006.707.10-6.99-53.81%100683.45%
NAIL240621C000990002024-06-14 3:24PM EDT99.006.206.006.60-6.46-51.03%31683.40%
NAIL240621C001000002024-06-14 1:32PM EDT100.005.575.406.00-2.43-30.37%266282.72%
NAIL240621C001010002024-06-14 12:40PM EDT101.004.244.805.30-5.96-58.43%82780.57%
NAIL240621C001020002024-06-14 11:53AM EDT102.003.704.304.70-3.26-46.84%12079.61%
NAIL240621C001030002024-06-14 12:15PM EDT103.003.453.904.20+0.70+25.45%201479.83%
NAIL240621C001040002024-06-13 3:43PM EDT104.005.703.403.800.00-64779.39%
NAIL240621C001050002024-06-14 3:13PM EDT105.002.953.003.30-2.05-41.00%253078.37%
NAIL240621C001060002024-06-13 12:12PM EDT106.001.502.652.90-1.80-54.55%32278.08%
NAIL240621C001070002024-06-13 3:30PM EDT107.003.702.302.550.00-2777.59%
NAIL240621C001080002024-06-14 12:14PM EDT108.001.772.002.20-0.85-32.44%15677.00%
NAIL240621C001090002024-06-12 1:35PM EDT109.005.001.701.900.00-31276.27%
NAIL240621C001100002024-06-14 3:24PM EDT110.001.551.451.70-0.70-31.11%931876.49%
NAIL240621C001110002024-06-12 11:19AM EDT111.005.201.251.450.00-64676.12%
NAIL240621C001120002024-06-13 11:51AM EDT112.001.481.051.250.00-220875.78%
NAIL240621C001130002024-06-13 9:38AM EDT113.001.700.901.050.00-2575.44%
NAIL240621C001140002024-06-13 9:50AM EDT114.001.300.800.950.00-33476.66%
NAIL240621C001150002024-06-14 1:37PM EDT115.000.720.650.85-0.18-20.00%138076.76%
NAIL240621C001160002024-06-12 11:47AM EDT116.002.600.550.700.00-404476.27%
NAIL240621C001170002024-06-12 12:46PM EDT117.002.250.450.650.00-82777.05%
NAIL240621C001180002024-06-12 9:35AM EDT118.001.820.400.500.00-102876.37%
NAIL240621C001190002024-05-24 3:09PM EDT119.002.710.300.450.00-11676.27%
NAIL240621C001200002024-06-14 1:42PM EDT120.000.330.250.45-0.22-40.00%3029078.13%
NAIL240621C001210002024-06-14 12:37PM EDT121.000.240.250.30-0.45-65.22%18676.95%
NAIL240621C001220002024-05-30 3:15PM EDT122.002.300.200.300.00-15078.32%
NAIL240621C001230002024-06-12 1:42PM EDT123.000.920.150.250.00-32877.64%
NAIL240621C001240002024-06-14 11:19AM EDT124.000.100.100.20-0.45-81.82%207376.17%
NAIL240621C001250002024-06-14 1:41PM EDT125.000.160.100.20-0.01-5.88%38578.71%
NAIL240621C001260002024-06-11 10:33AM EDT126.000.150.100.150.00-14178.71%
NAIL240621C001270002024-05-15 10:25AM EDT127.0011.420.050.100.00-141475.00%
NAIL240621C001280002024-06-12 9:43AM EDT128.000.590.050.150.00-10880.66%
NAIL240621C001290002024-06-12 1:42PM EDT129.000.450.050.150.00-11483.01%
NAIL240621C001300002024-06-14 1:38PM EDT130.000.080.050.10-0.41-83.67%512681.64%
NAIL240621C001310002024-05-28 3:00PM EDT131.000.600.050.100.00-2883.98%
NAIL240621C001320002024-06-06 3:55PM EDT132.000.370.050.100.00-76085.94%
NAIL240621C001330002024-06-14 9:31AM EDT133.000.050.051.35-0.37-88.10%2364132.13%
NAIL240621C001340002024-06-05 3:59PM EDT134.000.500.050.100.00-19790.23%
NAIL240621C001350002024-06-13 10:08AM EDT135.000.100.050.100.00-14492.19%
NAIL240621C001360002024-06-07 9:30AM EDT136.000.100.000.100.00-11489.45%
NAIL240621C001370002024-06-05 3:31PM EDT137.000.360.001.300.00-517140.53%
NAIL240621C001380002024-06-12 11:46AM EDT138.000.250.050.100.00-105098.44%
NAIL240621C001390002024-06-10 9:38AM EDT139.000.080.000.100.00-1795.31%
NAIL240621C001400002024-06-12 9:47AM EDT140.000.200.050.100.00-161102.34%
NAIL240621C001410002024-06-07 11:13AM EDT141.000.100.000.100.00-5798.83%
NAIL240621C001420002024-06-05 12:58PM EDT142.000.230.000.100.00-11100.78%
NAIL240621C001430002024-04-24 11:27AM EDT143.003.300.200.400.00-15133.69%
NAIL240621C001440002024-06-06 11:55AM EDT144.000.150.000.100.00-4143104.30%
NAIL240621C001450002024-06-10 2:36PM EDT145.000.050.001.300.00-151160.35%
NAIL240621C001470002024-05-03 10:29AM EDT147.004.910.200.350.00-11140.23%
NAIL240621C001480002024-05-23 2:44PM EDT148.000.220.000.100.00-17111.72%
NAIL240621C001490002024-06-05 3:59PM EDT149.000.100.000.100.00-12113.28%
NAIL240621C001500002024-06-10 10:16AM EDT150.000.070.000.050.00-155106.25%
NAIL240621C001510002024-05-16 3:59PM EDT151.001.550.001.300.00-1627174.02%
NAIL240621C001520002024-06-04 11:41AM EDT152.000.070.001.300.00-11176.27%
NAIL240621C001540002024-05-21 9:30AM EDT154.000.900.001.300.00-76180.66%
NAIL240621C001550002024-06-05 11:58AM EDT155.000.050.000.100.00-120123.44%
NAIL240621C001560002024-05-15 3:46PM EDT156.003.000.000.100.00--1125.00%
NAIL240621C001570002024-05-17 9:31AM EDT157.001.010.001.300.00-12187.01%
NAIL240621C001580002024-05-22 2:39PM EDT158.000.150.001.300.00-46189.06%
NAIL240621C001600002024-05-03 9:52AM EDT160.003.180.050.150.00-111142.97%
NAIL240621C001610002024-06-14 9:55AM EDT161.000.070.000.10-0.01-12.50%1370132.81%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NAIL240621P000250002024-05-01 10:37AM EDT25.000.080.000.100.00-18401.56%
NAIL240621P000300002024-04-29 1:32PM EDT30.000.060.000.100.00-3136351.56%
NAIL240621P000350002024-04-29 10:16AM EDT35.000.110.000.100.00-1071309.38%
NAIL240621P000360002024-03-01 10:38AM EDT36.000.270.050.300.00-1010353.91%
NAIL240621P000380002024-01-31 3:32PM EDT38.000.550.150.000.00-50300.00%
NAIL240621P000390002024-04-23 3:22PM EDT39.000.250.000.000.00--2050.00%
NAIL240621P000400002024-05-23 3:41PM EDT40.000.100.000.100.00-1089271.88%
NAIL240621P000430002024-04-22 10:52AM EDT43.000.480.000.000.00-4050.00%
NAIL240621P000440002024-06-11 1:50PM EDT44.000.050.000.100.00-26246.09%
NAIL240621P000450002024-06-10 10:07AM EDT45.000.050.000.100.00-17239.84%
NAIL240621P000460002024-05-06 12:56PM EDT46.000.200.000.100.00-81234.38%
NAIL240621P000470002024-04-02 9:53AM EDT47.000.320.250.400.00-55297.27%
NAIL240621P000480002024-05-29 11:14AM EDT48.000.100.000.100.00-15221.88%
NAIL240621P000490002024-05-23 2:55PM EDT49.000.120.000.100.00-311217.19%
NAIL240621P000500002024-06-14 1:03PM EDT50.000.020.000.05-0.03-60.00%4102195.31%
NAIL240621P000530002024-03-18 10:06AM EDT53.000.800.801.050.00--9315.23%
NAIL240621P000540002023-11-14 2:04PM EDT54.009.052.054.000.00--12425.00%
NAIL240621P000550002024-06-10 2:41PM EDT55.000.090.000.100.00-5177185.16%
NAIL240621P000570002024-06-14 11:15AM EDT57.000.050.100.10-0.80-94.12%105191.41%
NAIL240621P000580002024-05-10 12:29PM EDT58.000.280.050.200.00-15192.58%
NAIL240621P000600002024-06-14 9:37AM EDT60.000.050.050.10-0.06-54.55%1088169.53%
NAIL240621P000610002024-03-28 11:08AM EDT61.000.540.700.800.00-36245.12%
NAIL240621P000620002024-06-03 1:17PM EDT62.000.180.000.100.00-66151.95%
NAIL240621P000630002024-06-03 11:07AM EDT63.000.150.000.150.00-99155.47%
NAIL240621P000650002024-06-13 1:02PM EDT65.000.100.050.150.00-482152.34%
NAIL240621P000660002024-06-14 11:00AM EDT66.000.100.050.15-0.15-60.00%14147.66%
NAIL240621P000670002024-06-10 2:36PM EDT67.000.120.001.400.00-127204.20%
NAIL240621P000680002024-05-22 2:57PM EDT68.000.380.050.150.00-12138.67%
NAIL240621P000690002024-04-05 10:22AM EDT69.001.220.700.950.00-510200.10%
NAIL240621P000700002024-06-05 1:33PM EDT70.000.300.050.150.00-15156130.08%
NAIL240621P000710002024-06-03 9:34AM EDT71.000.270.050.150.00-510125.78%
NAIL240621P000720002024-06-04 3:14PM EDT72.000.400.050.150.00-177121.48%
NAIL240621P000730002024-06-10 11:29AM EDT73.000.270.050.200.00-134121.29%
NAIL240621P000740002024-06-07 12:23PM EDT74.000.390.100.200.00-316120.51%
NAIL240621P000750002024-06-13 3:57PM EDT75.000.120.101.450.00-666162.70%
NAIL240621P000760002024-06-10 10:21AM EDT76.000.370.100.200.00-48111.91%
NAIL240621P000770002024-06-12 9:56AM EDT77.000.150.150.250.00-210113.28%
NAIL240621P000780002024-06-12 10:14AM EDT78.000.180.150.250.00-2832108.79%
NAIL240621P000790002024-06-13 12:53PM EDT79.000.190.150.300.00-2022106.84%
NAIL240621P000800002024-06-14 3:58PM EDT80.000.200.200.30-0.05-20.00%2088104.49%
NAIL240621P000810002024-06-14 2:32PM EDT81.000.300.250.35-0.46-60.53%1032103.91%
NAIL240621P000820002024-06-12 9:38AM EDT82.000.220.250.350.00-263399.41%
NAIL240621P000830002024-06-13 2:55PM EDT83.000.200.300.400.00-14298.14%
NAIL240621P000840002024-06-12 9:53AM EDT84.000.270.350.450.00-93296.48%
NAIL240621P000850002024-06-13 2:41PM EDT85.000.330.400.500.00-521694.43%
NAIL240621P000860002024-06-11 9:59AM EDT86.001.900.450.600.00-254293.36%
NAIL240621P000870002024-06-14 3:12PM EDT87.000.630.550.70+0.18+40.00%113392.82%
NAIL240621P000880002024-06-14 11:38AM EDT88.000.880.650.80-0.69-43.95%54991.70%
NAIL240621P000890002024-06-13 2:56PM EDT89.000.450.750.900.00-1890.19%
NAIL240621P000900002024-06-14 3:48PM EDT90.000.960.851.00+0.36+60.00%612888.18%
NAIL240621P000910002024-06-14 3:10PM EDT91.001.101.001.20-2.10-65.62%1988.09%
NAIL240621P000920002024-06-13 12:25PM EDT92.001.301.151.35+0.18+16.07%21086.67%
NAIL240621P000930002024-06-13 10:01AM EDT93.001.251.351.550.00-12286.04%
NAIL240621P000940002024-06-14 3:12PM EDT94.001.731.601.75+0.61+54.46%52285.45%
NAIL240621P000950002024-06-13 3:44PM EDT95.002.001.752.00+1.05+110.53%111583.74%
NAIL240621P000960002024-06-13 9:49AM EDT96.001.752.052.300.00-231383.64%
NAIL240621P000970002024-06-12 9:51AM EDT97.003.002.302.60+1.76+141.94%12282.42%
NAIL240621P000980002024-06-14 11:40AM EDT98.003.602.652.95+1.00+38.46%23882.08%
NAIL240621P000990002024-06-14 2:00PM EDT99.003.353.003.30+1.45+76.32%31981.15%
NAIL240621P001000002024-06-14 3:57PM EDT100.003.683.403.70+0.63+20.66%1522380.54%
NAIL240621P001010002024-06-10 10:52AM EDT101.004.003.804.20-3.10-43.66%101480.22%
NAIL240621P001020002024-06-12 9:34AM EDT102.003.134.304.700.00-21080.15%
NAIL240621P001030002024-06-12 10:13AM EDT103.002.504.605.200.00-11177.69%
NAIL240621P001040002024-06-12 2:50PM EDT104.004.305.305.700.00-3978.17%
NAIL240621P001050002024-06-12 3:16PM EDT105.004.005.806.200.00-105976.17%
NAIL240621P001060002024-06-13 1:09PM EDT106.005.276.406.900.00-2576.29%
NAIL240621P001070002024-06-13 10:14AM EDT107.007.007.007.500.00-11174.80%
NAIL240621P001080002024-06-12 9:52AM EDT108.004.597.708.300.00-223075.61%
NAIL240621P001090002024-06-12 3:44PM EDT109.007.508.409.000.00-51174.80%
NAIL240621P001100002024-06-14 9:35AM EDT110.009.609.009.80+1.80+23.08%9618373.27%
NAIL240621P001110002024-06-12 2:07PM EDT111.007.859.9010.600.00-1274.51%
NAIL240621P001120002024-06-12 9:35AM EDT112.007.6010.7011.400.00-2474.02%
NAIL240621P001130002024-06-14 10:59AM EDT113.0014.2611.5012.20+8.89+165.55%2372.85%
NAIL240621P001140002024-06-07 9:30AM EDT114.0017.8512.4013.200.00-5775.39%
NAIL240621P001150002024-06-12 9:46AM EDT115.007.0013.2014.100.00-12574.51%
NAIL240621P001160002024-01-23 11:01AM EDT116.0024.0018.5019.100.00-100172.49%
NAIL240621P001170002024-06-12 11:57AM EDT117.0010.1015.0015.900.00-1474.32%
NAIL240621P001180002024-05-22 9:53AM EDT118.0012.3015.9016.800.00-14073.34%
NAIL240621P001190002024-05-20 3:33PM EDT119.0019.0516.9017.60+10.30+117.71%11771.39%
NAIL240621P001200002024-06-14 10:22AM EDT120.0021.2517.8018.60+4.85+29.57%57671.39%
NAIL240621P001210002024-05-22 2:37PM EDT121.0017.6818.7019.700.00-15874.22%
NAIL240621P001220002024-06-07 11:16AM EDT122.0025.1819.7020.600.00-51173.44%
NAIL240621P001230002024-05-16 3:46PM EDT123.0010.7820.7021.600.00-1176.17%
NAIL240621P001240002024-06-07 11:16AM EDT124.0027.1321.6022.600.00-5174.41%
NAIL240621P001250002024-06-07 9:42AM EDT125.0029.3022.6023.400.00-2662.50%
NAIL240621P001270002024-05-23 11:21AM EDT127.0024.7424.5025.600.00-22275.78%
NAIL240621P001280002024-06-13 3:06PM EDT128.0022.4025.5026.500.00-2368.75%
NAIL240621P001300002024-06-14 9:45AM EDT130.0028.5027.5028.40-3.68-11.44%15110.74%
NAIL240621P001310002024-03-06 1:17PM EDT131.0020.6415.9016.700.00-210.00%
NAIL240621P001320002024-04-10 9:44AM EDT132.0022.170.000.000.00-890.00%
NAIL240621P001340002024-06-12 11:12AM EDT134.0024.1631.4032.500.00-31126.66%
NAIL240621P001350002024-04-10 9:43AM EDT135.0024.950.000.000.00-250.00%
NAIL240621P001390002024-05-16 9:58AM EDT139.0017.7036.4037.500.00--0139.36%
NAIL240621P001400002024-06-04 10:54AM EDT140.0035.5037.4038.500.00-10141.80%
NAIL240621P001450002024-03-25 3:06PM EDT145.0019.8037.5038.300.00-550.00%
NAIL240621P001460002024-06-04 10:54AM EDT146.0041.6043.4044.500.00-10155.96%
NAIL240621P001480002024-05-13 11:10AM EDT148.0030.6040.6045.000.00-100.00%
NAIL240621P001500002024-06-10 3:37PM EDT150.0050.3047.4048.500.00-20164.94%
NAIL240621P001610002024-05-22 2:27PM EDT161.0054.1058.4059.500.00-20187.79%