Italia markets open in 6 hours 20 minutes
Dow Jones
38.441,54 -411,32 (-1,06%) Nasdaq
16.920,58 -99,30 (-0,58%) Nikkei 225
37.751,01 -805,86 (-2,09%) EUR/USD
1,0800 -0,0007 (-0,06%) Bitcoin EUR
62.613,63 -840,02 (-1,32%) CMC Crypto 200
1.456,18 -28,51 (-1,92%)
Direxion Daily Technology Bull 3X Shares (TECL)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL250117C00010000 | 2024-03-26 3:33PM EDT | 10.00 | 69.85 | 54.60 | 59.50 | 0.00 | - | 11 | 13 | 0.00% |
| TECL250117C00015000 | 2024-03-07 12:24PM EDT | 15.00 | 67.50 | 60.50 | 65.40 | 0.00 | - | 1 | 46 | 0.00% |
| TECL250117C00016000 | 2023-02-01 10:51AM EDT | 16.00 | 16.00 | 15.90 | 20.10 | 0.00 | - | 1 | 0 | 0.00% |
| TECL250117C00018000 | 2024-03-27 9:55AM EDT | 18.00 | 62.20 | 51.00 | 55.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECL250117C00019000 | 2024-01-10 4:55PM EDT | 19.00 | 45.20 | 60.50 | 65.50 | 0.00 | - | 1 | 0 | 73.44% |
| TECL250117C00020000 | 2024-05-10 9:30AM EDT | 20.00 | 55.10 | 62.20 | 66.00 | 0.00 | - | 5 | 62 | 131.69% |
| TECL250117C00021000 | 2023-07-19 10:56AM EDT | 21.00 | 40.10 | 25.80 | 28.30 | 0.00 | - | 1 | 0 | 0.00% |
| TECL250117C00022000 | 2024-02-21 10:30AM EDT | 22.00 | 50.18 | 58.60 | 63.00 | 0.00 | - | 2 | 6 | 97.36% |
| TECL250117C00023000 | 2023-12-19 4:47PM EDT | 23.00 | 45.65 | 44.50 | 49.50 | 0.00 | - | 1 | 30 | 0.00% |
| TECL250117C00024000 | 2024-03-25 12:46PM EDT | 24.00 | 57.55 | 42.20 | 47.00 | 0.00 | - | 1 | 12 | 0.00% |
| TECL250117C00025000 | 2024-05-29 10:34AM EDT | 25.00 | 61.00 | 57.50 | 61.80 | +2.31 | +3.94% | 5 | 100 | 73.93% |
| TECL250117C00026000 | 2023-12-18 3:23PM EDT | 26.00 | 42.10 | 43.20 | 46.80 | 0.00 | - | 1 | 11 | 0.00% |
| TECL250117C00027000 | 2023-11-08 10:31AM EDT | 27.00 | 28.00 | 33.30 | 36.70 | 0.00 | - | 3 | 9 | 0.00% |
| TECL250117C00028000 | 2024-03-12 11:51AM EDT | 28.00 | 55.00 | 48.10 | 52.20 | 0.00 | - | 3 | 5 | 0.00% |
| TECL250117C00029000 | 2024-01-23 10:30AM EDT | 29.00 | 47.67 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TECL250117C00030000 | 2024-05-23 10:11AM EDT | 30.00 | 57.00 | 53.30 | 57.60 | 0.00 | - | 6 | 240 | 86.62% |
| TECL250117C00031000 | 2024-05-28 12:47PM EDT | 31.00 | 56.30 | 52.20 | 56.50 | 0.00 | - | 1 | 112 | 82.13% |
| TECL250117C00032000 | 2024-01-25 10:30AM EDT | 32.00 | 49.45 | 45.00 | 49.50 | 0.00 | - | 5 | 25 | 0.00% |
| TECL250117C00033000 | 2024-02-12 10:56AM EDT | 33.00 | 49.00 | 47.90 | 50.90 | 0.00 | - | 28 | 45 | 0.00% |
| TECL250117C00034000 | 2024-03-04 2:24PM EDT | 34.00 | 51.10 | 44.50 | 49.00 | 0.00 | - | 1 | 53 | 0.00% |
| TECL250117C00035000 | 2024-05-22 9:30AM EDT | 35.00 | 53.70 | 49.90 | 52.20 | 0.00 | - | 1 | 312 | 84.47% |
| TECL250117C00036000 | 2024-04-17 12:18PM EDT | 36.00 | 36.90 | 45.00 | 47.40 | 0.00 | - | 1 | 17 | 0.00% |
| TECL250117C00037000 | 2024-02-26 11:13AM EDT | 37.00 | 43.89 | 42.50 | 46.50 | 0.00 | - | 2 | 7 | 0.00% |
| TECL250117C00038000 | 2024-02-26 11:17AM EDT | 38.00 | 43.38 | 41.60 | 46.00 | 0.00 | - | 2 | 34 | 0.00% |
| TECL250117C00039000 | 2024-05-28 1:18PM EDT | 39.00 | 49.25 | 46.30 | 49.20 | 0.00 | - | 1 | 105 | 83.89% |
| TECL250117C00040000 | 2024-05-20 11:06AM EDT | 40.00 | 45.75 | 45.80 | 48.50 | 0.00 | - | 5 | 318 | 85.86% |
| TECL250117C00041000 | 2024-05-24 10:20AM EDT | 41.00 | 45.00 | 44.60 | 47.30 | 0.00 | - | 8 | 142 | 81.47% |
| TECL250117C00042000 | 2024-05-23 12:49PM EDT | 42.00 | 45.68 | 43.60 | 46.90 | 0.00 | - | 1 | 83 | 82.25% |
| TECL250117C00043000 | 2024-05-23 9:30AM EDT | 43.00 | 46.95 | 43.40 | 45.80 | 0.00 | - | 2 | 6 | 83.29% |
| TECL250117C00044000 | 2024-04-04 2:32PM EDT | 44.00 | 38.25 | 30.10 | 32.00 | 0.00 | - | 50 | 79 | 0.00% |
| TECL250117C00045000 | 2024-05-23 9:30AM EDT | 45.00 | 45.05 | 41.40 | 44.10 | 0.00 | - | 1 | 311 | 80.15% |
| TECL250117C00046000 | 2024-03-01 3:53PM EDT | 46.00 | 42.59 | 36.00 | 39.20 | 0.00 | - | 3 | 9 | 50.83% |
| TECL250117C00047000 | 2024-05-15 3:21PM EDT | 47.00 | 39.00 | 40.30 | 41.50 | 0.00 | - | 3 | 4 | 77.08% |
| TECL250117C00048000 | 2024-05-22 9:30AM EDT | 48.00 | 40.27 | 39.60 | 42.30 | 0.00 | - | 3 | 15 | 83.09% |
| TECL250117C00049000 | 2024-05-16 9:50AM EDT | 49.00 | 37.75 | 38.50 | 40.00 | 0.00 | - | 2 | 11 | 75.61% |
| TECL250117C00050000 | 2024-05-24 10:49AM EDT | 50.00 | 38.00 | 38.10 | 40.40 | 0.00 | - | 4 | 594 | 80.81% |
| TECL250117C00051000 | 2024-02-23 3:02PM EDT | 51.00 | 33.44 | 34.20 | 37.10 | 0.00 | - | 2 | 29 | 58.79% |
| TECL250117C00052000 | 2024-05-15 11:51AM EDT | 52.00 | 33.80 | 36.40 | 39.00 | 0.00 | - | 25 | 98 | 79.50% |
| TECL250117C00053000 | 2024-05-20 12:37PM EDT | 53.00 | 35.30 | 35.50 | 38.00 | 0.00 | - | 4 | 19 | 77.66% |
| TECL250117C00054000 | 2024-02-27 11:28AM EDT | 54.00 | 30.60 | 30.40 | 33.80 | 0.00 | - | 1 | 4 | 62.41% |
| TECL250117C00055000 | 2024-05-16 9:50AM EDT | 55.00 | 33.45 | 34.20 | 36.80 | 0.00 | - | 1 | 37 | 78.09% |
| TECL250117C00056000 | 2023-07-27 3:38PM EDT | 56.00 | 14.80 | 10.60 | 12.40 | 0.00 | - | - | 1 | 0.00% |
| TECL250117C00057000 | 2024-05-20 1:17PM EDT | 57.00 | 32.50 | 32.60 | 33.90 | 0.00 | - | 3 | 4 | 72.35% |
| TECL250117C00058000 | 2024-02-08 4:44PM EDT | 58.00 | 28.70 | 29.70 | 30.50 | 0.00 | - | 2 | 12 | 57.19% |
| TECL250117C00059000 | 2024-05-23 9:31AM EDT | 59.00 | 33.10 | 31.30 | 32.40 | 0.00 | - | 2 | 17 | 71.68% |
| TECL250117C00060000 | 2024-05-28 1:18PM EDT | 60.00 | 32.05 | 30.40 | 33.30 | 0.00 | - | 1 | 482 | 75.11% |
| TECL250117C00061000 | 2024-02-23 10:48AM EDT | 61.00 | 28.30 | 28.60 | 30.10 | 0.00 | - | 1 | 3 | 64.87% |
| TECL250117C00062000 | 2024-04-04 3:30PM EDT | 62.00 | 23.29 | 18.90 | 19.50 | 0.00 | - | 1 | 2 | 0.00% |
| TECL250117C00063000 | 2024-05-09 2:15PM EDT | 63.00 | 19.71 | 28.60 | 30.60 | 0.00 | - | 1 | 4 | 72.67% |
| TECL250117C00064000 | 2024-05-23 9:47AM EDT | 64.00 | 29.20 | 28.00 | 28.90 | 0.00 | - | 3 | 55 | 69.82% |
| TECL250117C00065000 | 2024-05-21 3:53PM EDT | 65.00 | 26.97 | 27.30 | 29.60 | 0.00 | - | 10 | 638 | 72.67% |
| TECL250117C00070000 | 2024-05-28 10:44AM EDT | 70.00 | 24.80 | 24.10 | 26.60 | 0.00 | - | 10 | 693 | 70.84% |
| TECL250117C00075000 | 2024-05-29 3:08PM EDT | 75.00 | 22.00 | 21.20 | 23.60 | +1.50 | +7.32% | 3 | 1,147 | 68.84% |
| TECL250117C00080000 | 2024-05-28 2:30PM EDT | 80.00 | 18.60 | 18.50 | 19.20 | 0.00 | - | 13 | 745 | 63.73% |
| TECL250117C00084000 | 2024-05-16 10:06AM EDT | 84.00 | 17.00 | 16.60 | 18.90 | +2.00 | +13.33% | 2 | 2 | 66.00% |
| TECL250117C00085000 | 2024-05-29 3:41PM EDT | 85.00 | 16.85 | 16.10 | 17.80 | +0.85 | +5.31% | 1 | 275 | 64.45% |
| TECL250117C00086000 | 2024-05-29 11:37AM EDT | 86.00 | 16.43 | 15.70 | 16.30 | +1.13 | +7.39% | 1 | 5 | 62.32% |
| TECL250117C00088000 | 2024-05-22 11:32AM EDT | 88.00 | 14.90 | 14.80 | 15.40 | 0.00 | - | - | 1 | 61.79% |
| TECL250117C00090000 | 2024-05-28 3:29PM EDT | 90.00 | 14.00 | 14.00 | 14.50 | 0.00 | - | 1 | 210 | 61.32% |
| TECL250117C00095000 | 2024-05-29 9:30AM EDT | 95.00 | 11.08 | 12.00 | 12.60 | -0.54 | -4.65% | 1 | 65 | 60.27% |
| TECL250117C00100000 | 2024-05-28 2:14PM EDT | 100.00 | 10.20 | 10.30 | 10.90 | 0.00 | - | 7 | 828 | 59.43% |
| TECL250117C00105000 | 2024-05-16 3:09PM EDT | 105.00 | 7.46 | 8.70 | 9.50 | 0.00 | - | 20 | 52 | 58.66% |
| TECL250117C00110000 | 2024-05-29 9:57AM EDT | 110.00 | 7.65 | 7.40 | 8.20 | +0.55 | +7.75% | 4 | 73 | 58.01% |
| TECL250117C00115000 | 2024-05-29 10:01AM EDT | 115.00 | 6.50 | 6.30 | 7.10 | +0.40 | +6.56% | 150 | 1,315 | 57.56% |
| TECL250117C00120000 | 2024-05-28 1:01PM EDT | 120.00 | 5.00 | 5.30 | 6.00 | 0.00 | - | 4 | 60 | 56.74% |
| TECL250117C00125000 | 2024-05-29 12:53PM EDT | 125.00 | 5.00 | 4.50 | 5.30 | +0.80 | +19.05% | 1 | 89 | 56.68% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL250117P00010000 | 2024-03-19 9:30AM EDT | 10.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| TECL250117P00015000 | 2024-04-24 1:43PM EDT | 15.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 65 | 117.77% |
| TECL250117P00016000 | 2024-05-22 2:12PM EDT | 16.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 8 | 94 | 113.38% |
| TECL250117P00017000 | 2024-05-03 9:30AM EDT | 17.00 | 0.40 | 0.10 | 0.95 | 0.00 | - | 10 | 22 | 114.94% |
| TECL250117P00018000 | 2024-05-13 10:28AM EDT | 18.00 | 0.30 | 0.10 | 0.80 | 0.00 | - | 1 | 39 | 107.72% |
| TECL250117P00019000 | 2023-09-21 11:05AM EDT | 19.00 | 2.20 | 2.05 | 2.60 | 0.00 | - | 8 | 12 | 153.03% |
| TECL250117P00020000 | 2024-04-12 12:28PM EDT | 20.00 | 0.67 | 0.15 | 0.75 | 0.00 | - | 14 | 54 | 100.49% |
| TECL250117P00022000 | 2024-03-07 2:04PM EDT | 22.00 | 0.95 | 0.45 | 2.15 | 0.00 | - | 15 | 14 | 118.07% |
| TECL250117P00023000 | 2023-09-12 10:22AM EDT | 23.00 | 2.80 | 2.30 | 2.90 | 0.00 | - | 10 | 0 | 138.53% |
| TECL250117P00024000 | 2024-04-17 11:29AM EDT | 24.00 | 1.10 | 0.25 | 0.90 | 0.00 | - | 2 | 3 | 92.53% |
| TECL250117P00025000 | 2024-05-29 10:37AM EDT | 25.00 | 0.77 | 0.45 | 1.10 | +0.09 | +13.24% | 1 | 57 | 95.36% |
| TECL250117P00026000 | 2024-05-29 10:37AM EDT | 26.00 | 0.87 | 2.70 | 3.90 | -2.86 | -76.68% | 1 | 1 | 136.35% |
| TECL250117P00027000 | 2023-07-11 3:47PM EDT | 27.00 | 3.78 | 3.60 | 5.00 | 0.00 | - | 3 | 0 | 145.34% |
| TECL250117P00028000 | 2023-07-18 10:59AM EDT | 28.00 | 3.41 | 4.20 | 5.60 | 0.00 | - | 1 | 1 | 148.32% |
| TECL250117P00029000 | 2024-02-26 4:57PM EDT | 29.00 | 1.40 | 0.95 | 1.65 | 0.00 | - | 1 | 3 | 95.26% |
| TECL250117P00030000 | 2024-05-28 2:37PM EDT | 30.00 | 0.85 | 0.75 | 1.50 | 0.00 | - | 1 | 63 | 89.31% |
| TECL250117P00031000 | 2024-05-28 2:37PM EDT | 31.00 | 0.95 | 0.85 | 1.60 | 0.00 | - | 1 | 4 | 88.57% |
| TECL250117P00032000 | 2024-04-29 3:10PM EDT | 32.00 | 1.69 | 0.95 | 1.70 | 0.00 | - | 5 | 55 | 87.74% |
| TECL250117P00033000 | 2024-04-11 2:25PM EDT | 33.00 | 1.72 | 1.15 | 1.35 | 0.00 | - | 1 | 2 | 84.03% |
| TECL250117P00034000 | 2024-04-24 2:14PM EDT | 34.00 | 2.25 | 0.70 | 1.45 | 0.00 | - | - | 1 | 78.71% |
| TECL250117P00035000 | 2024-05-29 2:20PM EDT | 35.00 | 1.44 | 0.70 | 1.70 | -1.31 | -47.64% | 1 | 85 | 78.56% |
| TECL250117P00036000 | 2024-05-07 11:29AM EDT | 36.00 | 1.70 | 1.15 | 1.75 | 0.00 | - | 50 | 128 | 80.15% |
| TECL250117P00037000 | 2024-04-29 3:10PM EDT | 37.00 | 2.44 | 1.60 | 1.90 | 0.00 | - | 5 | 8 | 82.01% |
| TECL250117P00038000 | 2024-04-25 11:56AM EDT | 38.00 | 3.20 | 1.35 | 1.65 | 0.00 | - | 1 | 5 | 76.44% |
| TECL250117P00039000 | 2024-05-24 11:18AM EDT | 39.00 | 1.52 | 1.75 | 2.10 | 0.00 | - | 3 | 8 | 79.69% |
| TECL250117P00040000 | 2024-05-22 10:25AM EDT | 40.00 | 1.48 | 1.90 | 2.10 | 0.00 | - | 6 | 613 | 78.34% |
| TECL250117P00041000 | 2024-04-15 1:00PM EDT | 41.00 | 3.32 | 1.65 | 1.85 | 0.00 | - | 2 | 15 | 73.29% |
| TECL250117P00043000 | 2024-05-15 11:58AM EDT | 43.00 | 2.19 | 2.35 | 2.60 | 0.00 | - | 1 | 6 | 76.95% |
| TECL250117P00044000 | 2024-05-08 3:19PM EDT | 44.00 | 2.95 | 2.50 | 2.80 | 0.00 | - | 4 | 21 | 76.54% |
| TECL250117P00045000 | 2024-05-29 3:56PM EDT | 45.00 | 2.68 | 2.60 | 2.80 | +0.53 | +24.65% | 10 | 117 | 74.89% |
| TECL250117P00046000 | 2024-02-07 3:58PM EDT | 46.00 | 4.22 | 4.20 | 4.60 | 0.00 | - | 4 | 36 | 87.02% |
| TECL250117P00047000 | 2023-12-20 4:54PM EDT | 47.00 | 6.59 | 4.80 | 5.10 | 0.00 | - | 20 | 26 | 88.87% |
| TECL250117P00048000 | 2024-05-24 1:51PM EDT | 48.00 | 2.67 | 3.10 | 3.50 | 0.00 | - | 3 | 4 | 73.85% |
| TECL250117P00049000 | 2024-05-24 1:54PM EDT | 49.00 | 2.82 | 3.30 | 3.70 | 0.00 | - | 7 | 14 | 73.39% |
| TECL250117P00050000 | 2024-05-24 1:54PM EDT | 50.00 | 2.97 | 3.50 | 3.90 | 0.00 | - | 5 | 82 | 72.88% |
| TECL250117P00051000 | 2023-08-29 12:33PM EDT | 51.00 | 13.05 | 15.10 | 15.70 | 0.00 | - | 2 | 7 | 145.54% |
| TECL250117P00052000 | 2024-05-15 10:54AM EDT | 52.00 | 3.70 | 3.90 | 4.30 | 0.00 | - | 5 | 6 | 71.73% |
| TECL250117P00053000 | 2024-04-25 11:48AM EDT | 53.00 | 7.55 | 3.30 | 3.70 | 0.00 | - | 1 | 2 | 65.48% |
| TECL250117P00054000 | 2023-11-10 2:44PM EDT | 54.00 | 12.00 | 9.00 | 9.70 | 0.00 | - | 1 | 1 | 100.23% |
| TECL250117P00055000 | 2024-05-29 9:31AM EDT | 55.00 | 4.50 | 4.50 | 4.90 | +0.74 | +19.68% | 3 | 76 | 69.71% |
| TECL250117P00056000 | 2024-05-21 9:37AM EDT | 56.00 | 4.10 | 4.70 | 5.20 | 0.00 | - | 4 | 7 | 69.29% |
| TECL250117P00057000 | 2024-05-16 10:22AM EDT | 57.00 | 4.50 | 4.90 | 5.40 | 0.00 | - | 1 | 1 | 68.53% |
| TECL250117P00058000 | 2024-04-30 9:35AM EDT | 58.00 | 7.90 | 5.20 | 5.70 | 0.00 | - | 2 | 32 | 68.32% |
| TECL250117P00059000 | 2024-01-18 4:53PM EDT | 59.00 | 9.52 | 8.30 | 8.70 | 0.00 | - | 1 | 1 | 83.35% |
| TECL250117P00060000 | 2024-05-20 2:27PM EDT | 60.00 | 5.02 | 5.70 | 5.90 | 0.00 | - | 4 | 115 | 66.36% |
| TECL250117P00061000 | 2024-05-13 12:45PM EDT | 61.00 | 6.80 | 6.00 | 6.40 | 0.00 | - | 1 | 5 | 66.59% |
| TECL250117P00062000 | 2024-05-15 9:30AM EDT | 62.00 | 6.50 | 6.20 | 6.70 | 0.00 | - | 2 | 7 | 65.95% |
| TECL250117P00063000 | 2024-04-08 3:33PM EDT | 63.00 | 8.80 | 7.90 | 8.30 | 0.00 | - | 20 | 17 | 72.49% |
| TECL250117P00064000 | 2024-04-26 11:24AM EDT | 64.00 | 10.33 | 5.80 | 6.20 | 0.00 | - | 5 | 11 | 59.69% |
| TECL250117P00065000 | 2024-05-28 1:47PM EDT | 65.00 | 6.17 | 7.10 | 7.60 | 0.00 | - | 3 | 59 | 64.60% |
| TECL250117P00070000 | 2024-05-28 2:35PM EDT | 70.00 | 8.00 | 8.80 | 9.10 | 0.00 | - | 1 | 54 | 62.12% |
| TECL250117P00075000 | 2024-05-28 1:47PM EDT | 75.00 | 9.37 | 10.70 | 11.30 | 0.00 | - | 3 | 174 | 60.74% |
| TECL250117P00077000 | 2024-05-28 3:50PM EDT | 77.00 | 10.60 | 10.10 | 12.10 | 0.00 | - | 6 | 6 | 56.99% |
| TECL250117P00080000 | 2024-05-20 11:31AM EDT | 80.00 | 11.97 | 11.00 | 13.40 | 0.00 | - | 1 | 49 | 55.10% |
| TECL250117P00081000 | 2024-05-17 12:45PM EDT | 81.00 | 13.50 | 12.20 | 13.90 | 0.00 | - | 1 | 1 | 56.29% |
| TECL250117P00085000 | 2024-05-24 11:05AM EDT | 85.00 | 14.10 | 15.30 | 15.90 | 0.00 | - | 10 | 15 | 57.26% |
| TECL250117P00090000 | 2024-05-22 10:09AM EDT | 90.00 | 16.20 | 17.90 | 18.60 | 0.00 | - | 1 | 3 | 55.59% |
| TECL250117P00095000 | 2024-05-20 11:10AM EDT | 95.00 | 20.08 | 20.90 | 21.70 | 0.00 | - | 2 | 3 | 54.57% |
| TECL250117P00100000 | 2024-05-14 11:00AM EDT | 100.00 | 28.00 | 23.90 | 24.80 | 0.00 | - | 1 | 12 | 52.72% |
| TECL250117P00105000 | 2024-03-15 9:52AM EDT | 105.00 | 33.50 | 31.70 | 35.10 | 0.00 | - | 1 | 2 | 72.83% |
© 2024 Yahoo. Tutti i diritti riservati.