Italia markets open in 7 hours 58 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.073,98 -128,42 (-0,34%) EUR/USD
1,0787 +0,0036 (+0,33%) Bitcoin EUR
58.675,96 +1.919,34 (+3,38%) CMC Crypto 200
1.354,60 +54,50 (+4,19%)
Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240510C00020000 | 2024-04-22 1:46PM EDT | 20.00 | 14.05 | 16.50 | 21.20 | 0.00 | - | 5 | 8 | 1,021.09% |
| TNA240510C00025000 | 2024-05-02 3:18PM EDT | 25.00 | 11.01 | 12.30 | 16.50 | 0.00 | - | 4 | 13 | 406.25% |
| TNA240510C00026000 | 2024-05-08 2:50PM EDT | 26.00 | 11.67 | 10.50 | 15.00 | 0.00 | - | 2 | 0 | 683.59% |
| TNA240510C00027000 | 2024-04-30 10:30AM EDT | 27.00 | 8.34 | 9.50 | 14.15 | 0.00 | - | - | 0 | 662.11% |
| TNA240510C00028000 | 2024-04-30 3:29PM EDT | 28.00 | 6.46 | 8.70 | 13.35 | 0.00 | - | 3 | 1 | 646.29% |
| TNA240510C00028500 | 2024-04-30 3:29PM EDT | 28.50 | 5.95 | 8.60 | 12.45 | 0.00 | - | 3 | 6 | 571.09% |
| TNA240510C00030000 | 2024-05-09 1:23PM EDT | 30.00 | 8.60 | 7.15 | 11.00 | +0.60 | +7.50% | 7 | 107 | 517.77% |
| TNA240510C00031000 | 2024-05-09 10:42AM EDT | 31.00 | 7.60 | 7.50 | 9.05 | +0.76 | +11.11% | 7 | 132 | 208.59% |
| TNA240510C00032000 | 2024-05-07 3:36PM EDT | 32.00 | 6.95 | 6.15 | 8.20 | 0.00 | - | 12 | 48 | 150.00% |
| TNA240510C00033000 | 2024-05-09 10:00AM EDT | 33.00 | 5.12 | 5.00 | 6.65 | -0.70 | -12.03% | 3 | 484 | 233.20% |
| TNA240510C00034000 | 2024-05-09 3:44PM EDT | 34.00 | 5.05 | 4.05 | 6.15 | +1.17 | +30.15% | 134 | 579 | 269.34% |
| TNA240510C00034500 | 2024-05-09 1:48PM EDT | 34.50 | 4.25 | 3.55 | 4.80 | +0.90 | +26.87% | 15 | 579 | 134.38% |
| TNA240510C00035000 | 2024-05-09 3:56PM EDT | 35.00 | 4.11 | 4.05 | 5.15 | +1.11 | +37.00% | 569 | 1,059 | 169.92% |
| TNA240510C00035500 | 2024-05-09 3:26PM EDT | 35.50 | 3.47 | 2.70 | 5.00 | +0.92 | +36.08% | 77 | 496 | 119.92% |
| TNA240510C00036000 | 2024-05-09 3:53PM EDT | 36.00 | 3.20 | 2.81 | 3.25 | +1.35 | +72.97% | 164 | 1,106 | 90.63% |
| TNA240510C00036500 | 2024-05-09 3:34PM EDT | 36.50 | 2.59 | 2.36 | 2.88 | +1.01 | +63.92% | 42 | 571 | 99.61% |
| TNA240510C00037000 | 2024-05-09 3:58PM EDT | 37.00 | 2.17 | 1.90 | 2.35 | +0.89 | +69.53% | 239 | 1,285 | 82.81% |
| TNA240510C00037500 | 2024-05-09 3:57PM EDT | 37.50 | 1.65 | 1.63 | 1.88 | +0.67 | +68.37% | 277 | 1,406 | 57.03% |
| TNA240510C00038000 | 2024-05-09 3:59PM EDT | 38.00 | 1.18 | 1.18 | 1.32 | +0.53 | +81.54% | 1,110 | 2,759 | 52.73% |
| TNA240510C00038500 | 2024-05-09 4:00PM EDT | 38.50 | 0.72 | 0.72 | 0.83 | +0.31 | +75.61% | 1,345 | 2,614 | 39.65% |
| TNA240510C00039000 | 2024-05-09 3:59PM EDT | 39.00 | 0.47 | 0.45 | 0.50 | +0.22 | +88.00% | 1,309 | 3,846 | 37.89% |
| TNA240510C00039500 | 2024-05-09 3:59PM EDT | 39.50 | 0.25 | 0.24 | 0.27 | +0.12 | +92.31% | 1,114 | 1,960 | 37.31% |
| TNA240510C00040000 | 2024-05-09 3:59PM EDT | 40.00 | 0.12 | 0.10 | 0.12 | +0.04 | +50.00% | 1,724 | 4,001 | 36.13% |
| TNA240510C00040500 | 2024-05-09 3:50PM EDT | 40.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 284 | 2,649 | 36.33% |
| TNA240510C00041000 | 2024-05-09 3:50PM EDT | 41.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,424 | 1,999 | 37.50% |
| TNA240510C00041500 | 2024-05-09 3:37PM EDT | 41.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 507 | 44.53% |
| TNA240510C00042000 | 2024-05-09 3:34PM EDT | 42.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 71 | 340 | 52.34% |
| TNA240510C00042500 | 2024-05-09 11:24AM EDT | 42.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 45 | 374 | 84.38% |
| TNA240510C00043000 | 2024-05-09 11:20AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 57 | 208 | 53.13% |
| TNA240510C00043500 | 2024-05-07 2:37PM EDT | 43.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 306 | 558 | 59.38% |
| TNA240510C00044000 | 2024-05-03 11:17AM EDT | 44.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 65.63% |
| TNA240510C00044500 | 2024-05-02 10:17AM EDT | 44.50 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 10 | 116.02% |
| TNA240510C00045000 | 2024-05-07 9:45AM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 292 | 91.41% |
| TNA240510C00045500 | 2024-05-07 1:02PM EDT | 45.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 96.88% |
| TNA240510C00046000 | 2024-04-30 3:46PM EDT | 46.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 19 | 93.75% |
| TNA240510C00047000 | 2024-05-07 11:15AM EDT | 47.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 12 | 152.34% |
| TNA240510C00048000 | 2024-05-07 10:58AM EDT | 48.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 23 | 165.63% |
| TNA240510C00049000 | 2024-05-09 1:05PM EDT | 49.00 | 0.01 | 0.00 | 0.21 | -0.11 | -91.67% | 1 | 2 | 178.91% |
| TNA240510C00050000 | 2024-05-07 12:37PM EDT | 50.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 138 | 191.41% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240510P00020000 | 2024-04-25 11:25AM EDT | 20.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 20 | 475.00% |
| TNA240510P00023500 | 2024-05-01 9:59AM EDT | 23.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2 | 268.75% |
| TNA240510P00024000 | 2024-05-02 3:19PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 256.25% |
| TNA240510P00025000 | 2024-05-09 1:37PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 170 | 237.50% |
| TNA240510P00026000 | 2024-05-06 9:30AM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 14 | 218.75% |
| TNA240510P00027000 | 2024-05-07 9:30AM EDT | 27.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 1 | 77 | 212.50% |
| TNA240510P00028000 | 2024-05-07 1:36PM EDT | 28.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 51 | 96 | 193.75% |
| TNA240510P00028500 | 2024-05-06 10:35AM EDT | 28.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 56 | 162.50% |
| TNA240510P00029000 | 2024-05-07 1:23PM EDT | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,030 | 150.00% |
| TNA240510P00030000 | 2024-05-09 12:49PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 666 | 137.50% |
| TNA240510P00031000 | 2024-05-08 11:40AM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 387 | 121.88% |
| TNA240510P00032000 | 2024-05-09 3:52PM EDT | 32.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 7 | 1,238 | 115.63% |
| TNA240510P00033000 | 2024-05-09 2:33PM EDT | 33.00 | 0.06 | 0.00 | 0.06 | +0.04 | +200.00% | 21 | 407 | 117.19% |
| TNA240510P00034000 | 2024-05-09 3:20PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 79 | 646 | 78.13% |
| TNA240510P00034500 | 2024-05-09 3:49PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 142 | 536 | 68.75% |
| TNA240510P00035000 | 2024-05-09 3:42PM EDT | 35.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 73 | 738 | 73.44% |
| TNA240510P00035500 | 2024-05-09 2:14PM EDT | 35.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 373 | 539 | 65.63% |
| TNA240510P00036000 | 2024-05-09 3:52PM EDT | 36.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 283 | 1,028 | 57.81% |
| TNA240510P00036500 | 2024-05-09 3:46PM EDT | 36.50 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 1,129 | 620 | 51.56% |
| TNA240510P00037000 | 2024-05-09 3:58PM EDT | 37.00 | 0.03 | 0.02 | 0.03 | -0.19 | -86.36% | 1,032 | 1,514 | 46.88% |
| TNA240510P00037500 | 2024-05-09 3:50PM EDT | 37.50 | 0.04 | 0.03 | 0.04 | -0.29 | -87.88% | 1,364 | 1,018 | 40.23% |
| TNA240510P00038000 | 2024-05-09 3:57PM EDT | 38.00 | 0.08 | 0.08 | 0.10 | -0.48 | -85.71% | 1,058 | 1,882 | 40.23% |
| TNA240510P00038500 | 2024-05-09 3:58PM EDT | 38.50 | 0.19 | 0.17 | 0.20 | -0.59 | -75.64% | 1,607 | 817 | 38.67% |
| TNA240510P00039000 | 2024-05-09 3:49PM EDT | 39.00 | 0.38 | 0.33 | 0.38 | -0.98 | -72.06% | 590 | 690 | 37.89% |
| TNA240510P00039500 | 2024-05-09 3:44PM EDT | 39.50 | 0.66 | 0.57 | 0.64 | -1.21 | -64.71% | 519 | 156 | 36.52% |
| TNA240510P00040000 | 2024-05-09 3:56PM EDT | 40.00 | 1.00 | 0.93 | 1.01 | -1.02 | -50.50% | 115 | 388 | 37.31% |
| TNA240510P00040500 | 2024-05-09 2:36PM EDT | 40.50 | 1.75 | 1.21 | 1.48 | -1.20 | -40.68% | 2 | 11 | 44.73% |
| TNA240510P00041000 | 2024-05-09 2:26PM EDT | 41.00 | 2.26 | 1.55 | 2.10 | -0.75 | -24.92% | 39 | 315 | 71.88% |
| TNA240510P00041500 | 2024-05-09 3:08PM EDT | 41.50 | 2.55 | 2.07 | 2.52 | -4.20 | -62.22% | 47 | 15 | 71.09% |
| TNA240510P00042000 | 2024-05-09 1:50PM EDT | 42.00 | 3.31 | 2.52 | 4.05 | -1.09 | -24.77% | 3 | 6 | 116.80% |
| TNA240510P00042500 | 2024-05-08 12:35PM EDT | 42.50 | 4.80 | 1.88 | 4.95 | +4.80 | - | - | 0 | 65.63% |
| TNA240510P00043000 | 2024-04-05 11:56AM EDT | 43.00 | 4.86 | 5.10 | 6.80 | 0.00 | - | 1 | 1 | 305.27% |
| TNA240510P00045000 | 2024-05-08 12:35PM EDT | 45.00 | 7.35 | 4.15 | 7.80 | +7.35 | - | - | 0 | 121.09% |
| TNA240510P00050000 | 2024-04-08 10:14AM EDT | 50.00 | 10.95 | 11.00 | 13.25 | 0.00 | - | - | 0 | 373.05% |
© 2024 Yahoo. Tutti i diritti riservati.