Italia markets close in 1 hour 5 minutes
FTSE MIB
34.130,52 -111,97 (-0,33%) Dow Jones
38.916,32 +32,06 (+0,08%) Nasdaq
16.306,41 -26,14 (-0,16%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
78,08 -0,30 (-0,38%) Bitcoin EUR
58.053,07 -799,16 (-1,36%)
Direxion Daily Technology Bull 3X Shares (TECL)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:25AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL240517C00040000 | 2024-04-22 1:08PM EDT | 40.00 | 23.70 | 33.20 | 33.80 | 0.00 | - | - | 9 | 0.00% |
| TECL240517C00045000 | 2024-04-29 3:03PM EDT | 45.00 | 24.60 | 28.30 | 29.80 | 0.00 | - | 3 | 6 | 162.89% |
| TECL240517C00050000 | 2024-05-06 12:20PM EDT | 50.00 | 23.00 | 23.40 | 23.80 | 0.00 | - | 2 | 5 | 0.00% |
| TECL240517C00055000 | 2024-05-06 10:39AM EDT | 55.00 | 18.31 | 18.30 | 18.70 | 0.00 | - | 10 | 27 | 0.00% |
| TECL240517C00060000 | 2024-05-07 2:21PM EDT | 60.00 | 14.12 | 13.20 | 13.60 | 0.00 | - | 1 | 103 | 0.00% |
| TECL240517C00065000 | 2024-05-07 1:34PM EDT | 65.00 | 10.10 | 8.60 | 8.90 | 0.00 | - | 13 | 190 | 40.43% |
| TECL240517C00070000 | 2024-05-07 12:35PM EDT | 70.00 | 5.33 | 4.40 | 4.60 | 0.00 | - | 5 | 357 | 45.26% |
| TECL240517C00071000 | 2024-05-06 12:47PM EDT | 71.00 | 4.10 | 3.80 | 4.00 | 0.00 | - | 2 | 64 | 48.10% |
| TECL240517C00072000 | 2024-05-08 9:32AM EDT | 72.00 | 2.86 | 3.20 | 3.40 | -1.24 | -30.24% | 1 | 160 | 49.02% |
| TECL240517C00073000 | 2024-05-08 9:40AM EDT | 73.00 | 2.47 | 2.55 | 2.75 | -0.96 | -27.99% | 1 | 95 | 47.46% |
| TECL240517C00074000 | 2024-05-07 3:59PM EDT | 74.00 | 2.20 | 2.00 | 2.20 | 0.00 | - | 17 | 92 | 46.58% |
| TECL240517C00075000 | 2024-05-08 9:57AM EDT | 75.00 | 1.60 | 1.60 | 1.70 | -0.40 | -20.00% | 5 | 504 | 45.36% |
| TECL240517C00076000 | 2024-05-07 3:07PM EDT | 76.00 | 1.55 | 1.25 | 1.35 | 0.00 | - | 14 | 180 | 45.80% |
| TECL240517C00077000 | 2024-05-07 9:39AM EDT | 77.00 | 1.60 | 0.90 | 1.00 | 0.00 | - | 2 | 231 | 44.78% |
| TECL240517C00078000 | 2024-05-08 9:49AM EDT | 78.00 | 0.70 | 0.65 | 0.75 | -0.20 | -22.22% | 1 | 67 | 44.68% |
| TECL240517C00079000 | 2024-05-07 2:23PM EDT | 79.00 | 0.65 | 0.45 | 0.60 | 0.00 | - | 4 | 461 | 46.00% |
| TECL240517C00080000 | 2024-05-08 9:55AM EDT | 80.00 | 0.40 | 0.35 | 0.45 | -0.24 | -37.50% | 1 | 638 | 46.29% |
| TECL240517C00081000 | 2024-05-06 3:55PM EDT | 81.00 | 0.47 | 0.25 | 0.35 | 0.00 | - | 10 | 67 | 47.17% |
| TECL240517C00082000 | 2024-05-07 10:07AM EDT | 82.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 15 | 246 | 46.97% |
| TECL240517C00083000 | 2024-05-07 2:23PM EDT | 83.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 27 | 110 | 48.24% |
| TECL240517C00084000 | 2024-05-07 11:10AM EDT | 84.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 35 | 56 | 48.83% |
| TECL240517C00085000 | 2024-05-06 3:55PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 25.00% |
| TECL240517C00086000 | 2024-04-29 10:24AM EDT | 86.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 46 | 63.48% |
| TECL240517C00087000 | 2024-05-03 9:30AM EDT | 87.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| TECL240517C00088000 | 2024-05-06 11:43AM EDT | 88.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 25 | 37 | 51.56% |
| TECL240517C00089000 | 2024-04-24 1:22PM EDT | 89.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 5 | 9 | 74.02% |
| TECL240517C00090000 | 2024-04-29 9:45AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
| TECL240517C00092000 | 2024-04-16 10:51AM EDT | 92.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TECL240517C00094000 | 2024-04-22 1:29PM EDT | 94.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 96.19% |
| TECL240517C00095000 | 2024-04-24 12:11PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 172 | 99.41% |
| TECL240517C00100000 | 2024-05-06 2:22PM EDT | 100.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 49 | 98.83% |
| TECL240517C00105000 | 2024-04-15 1:30PM EDT | 105.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 128.13% |
| TECL240517C00110000 | 2024-04-04 3:45PM EDT | 110.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 11 | 116 | 123.05% |
| TECL240517C00115000 | 2024-04-04 12:41PM EDT | 115.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 152.93% |
| TECL240517C00120000 | 2024-04-04 10:55AM EDT | 120.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 152.93% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL240517P00045000 | 2024-05-03 10:02AM EDT | 45.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 183.59% |
| TECL240517P00050000 | 2024-05-03 1:26PM EDT | 50.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 32 | 84 | 122.07% |
| TECL240517P00055000 | 2024-05-07 1:40PM EDT | 55.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 48 | 148 | 99.02% |
| TECL240517P00060000 | 2024-05-07 1:40PM EDT | 60.00 | 0.16 | 0.10 | 0.30 | 0.00 | - | 17 | 237 | 78.32% |
| TECL240517P00065000 | 2024-05-08 9:40AM EDT | 65.00 | 0.40 | 0.30 | 0.40 | +0.05 | +14.29% | 1 | 225 | 61.33% |
| TECL240517P00070000 | 2024-05-07 3:59PM EDT | 70.00 | 1.25 | 1.10 | 1.25 | +0.19 | +17.92% | 1 | 211 | 56.25% |
| TECL240517P00071000 | 2024-05-06 1:50PM EDT | 71.00 | 1.73 | 1.35 | 1.50 | 0.00 | - | 2 | 119 | 54.49% |
| TECL240517P00072000 | 2024-05-07 11:39AM EDT | 72.00 | 1.53 | 1.70 | 1.80 | 0.00 | - | 8 | 76 | 53.37% |
| TECL240517P00073000 | 2024-05-07 2:22PM EDT | 73.00 | 2.10 | 2.15 | 2.30 | 0.00 | - | 11 | 58 | 54.22% |
| TECL240517P00074000 | 2024-05-06 12:55PM EDT | 74.00 | 3.14 | 2.60 | 2.80 | 0.00 | - | 1 | 3 | 53.76% |
| TECL240517P00075000 | 2024-05-07 3:50PM EDT | 75.00 | 3.00 | 3.10 | 3.30 | 0.00 | - | 13 | 171 | 52.59% |
| TECL240517P00076000 | 2024-05-03 10:59AM EDT | 76.00 | 5.80 | 3.70 | 4.00 | 0.00 | - | 19 | 23 | 53.32% |
| TECL240517P00077000 | 2024-05-08 10:06AM EDT | 77.00 | 4.43 | 4.40 | 4.70 | +0.63 | +16.58% | 22 | 88 | 53.96% |
| TECL240517P00078000 | 2024-04-17 1:03PM EDT | 78.00 | 10.30 | 5.20 | 5.50 | 0.00 | - | 2 | 6 | 55.86% |
| TECL240517P00079000 | 2024-05-07 1:55PM EDT | 79.00 | 5.63 | 5.90 | 6.10 | 0.00 | - | 1 | 11 | 52.98% |
| TECL240517P00080000 | 2024-05-03 10:06AM EDT | 80.00 | 8.96 | 6.90 | 7.20 | 0.00 | - | 3 | 50 | 59.77% |
| TECL240517P00081000 | 2024-03-21 3:25PM EDT | 81.00 | 6.15 | 18.60 | 20.00 | 0.00 | - | - | 20 | 305.91% |
| TECL240517P00082000 | 2024-04-02 9:35AM EDT | 82.00 | 8.20 | 15.10 | 17.00 | 0.00 | - | 1 | 11 | 225.37% |
| TECL240517P00083000 | 2024-04-03 11:18AM EDT | 83.00 | 7.40 | 11.20 | 12.90 | 0.00 | - | 1 | 0 | 125.34% |
| TECL240517P00084000 | 2024-03-25 9:43AM EDT | 84.00 | 9.10 | 15.20 | 16.50 | 0.00 | - | 10 | 10 | 192.24% |
| TECL240517P00085000 | 2024-04-18 3:56PM EDT | 85.00 | 18.77 | 11.50 | 12.10 | 0.00 | - | 4 | 1 | 75.68% |
| TECL240517P00086000 | 2024-04-17 1:11PM EDT | 86.00 | 16.70 | 12.40 | 12.90 | 0.00 | - | - | 0 | 74.02% |
| TECL240517P00090000 | 2024-05-01 3:09PM EDT | 90.00 | 22.60 | 16.50 | 16.90 | 0.00 | - | - | 0 | 91.31% |
| TECL240517P00092000 | 2024-03-21 11:48AM EDT | 92.00 | 11.70 | 29.00 | 30.20 | 0.00 | - | - | 1 | 356.69% |
| TECL240517P00095000 | 2024-04-17 9:31AM EDT | 95.00 | 22.49 | 21.20 | 23.00 | 0.00 | - | 18 | 0 | 125.59% |
| TECL240517P00100000 | 2024-04-17 9:33AM EDT | 100.00 | 27.10 | 26.00 | 27.70 | 0.00 | - | 200 | 0 | 131.74% |
© 2024 Yahoo. Tutti i diritti riservati.