Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,65 -0,64 (-0,79%) Bitcoin EUR
60.064,01 -798,75 (-1,31%)
Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240621C00020000 | 2024-06-12 1:58PM EDT | 20.00 | 16.95 | 13.45 | 16.70 | 0.00 | - | 1 | 6 | 1,054.69% |
| TNA240621C00024000 | 2024-06-21 2:13PM EDT | 24.00 | 11.16 | 9.60 | 13.05 | -1.09 | -8.90% | 1 | 1 | 882.03% |
| TNA240621C00025000 | 2024-06-21 2:52PM EDT | 25.00 | 10.21 | 9.20 | 12.35 | -0.60 | -5.55% | 3 | 55 | 434.38% |
| TNA240621C00026000 | 2024-06-07 3:33PM EDT | 26.00 | 9.97 | 7.50 | 11.25 | 0.00 | - | 1 | 8 | 800.39% |
| TNA240621C00027000 | 2024-06-21 3:20PM EDT | 27.00 | 8.47 | 8.30 | 8.95 | +1.14 | +15.55% | 11 | 55 | 250.00% |
| TNA240621C00028000 | 2024-06-21 10:19AM EDT | 28.00 | 7.10 | 5.50 | 9.35 | -1.10 | -13.41% | 1 | 51 | 697.27% |
| TNA240621C00029000 | 2024-06-17 10:01AM EDT | 29.00 | 5.60 | 5.00 | 8.35 | 0.00 | - | 5 | 5 | 232.81% |
| TNA240621C00030000 | 2024-06-21 3:44PM EDT | 30.00 | 5.38 | 5.15 | 5.85 | -0.22 | -3.93% | 4 | 284 | 269.14% |
| TNA240621C00031000 | 2024-06-21 3:54PM EDT | 31.00 | 4.74 | 4.45 | 5.25 | +0.79 | +20.00% | 15 | 255 | 230.47% |
| TNA240621C00031500 | 2024-06-21 2:37PM EDT | 31.50 | 4.20 | 2.53 | 5.75 | +0.10 | +2.44% | 1 | 81 | 134.38% |
| TNA240621C00032000 | 2024-06-21 1:06PM EDT | 32.00 | 3.49 | 1.47 | 5.35 | +0.40 | +12.94% | 2 | 97 | 460.16% |
| TNA240621C00032500 | 2024-06-21 2:05PM EDT | 32.50 | 2.76 | 1.15 | 4.70 | -0.15 | -5.15% | 4 | 47 | 407.42% |
| TNA240621C00033000 | 2024-06-21 3:51PM EDT | 33.00 | 2.45 | 1.55 | 2.77 | -0.12 | -4.67% | 191 | 701 | 133.59% |
| TNA240621C00033500 | 2024-06-21 2:26PM EDT | 33.50 | 1.95 | 1.96 | 2.11 | +0.05 | +2.63% | 46 | 89 | 59.38% |
| TNA240621C00034000 | 2024-06-21 3:52PM EDT | 34.00 | 1.60 | 1.33 | 1.78 | +0.20 | +14.29% | 89 | 561 | 98.05% |
| TNA240621C00034500 | 2024-06-21 3:59PM EDT | 34.50 | 1.05 | 0.84 | 1.05 | +0.11 | +11.70% | 430 | 645 | 0.00% |
| TNA240621C00035000 | 2024-06-21 3:56PM EDT | 35.00 | 0.54 | 0.53 | 0.62 | -0.09 | -14.29% | 1,788 | 2,987 | 24.61% |
| TNA240621C00035500 | 2024-06-21 3:59PM EDT | 35.50 | 0.09 | 0.08 | 0.11 | -0.34 | -79.07% | 1,733 | 1,256 | 5.86% |
| TNA240621C00036000 | 2024-06-21 3:57PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 3,455 | 4,934 | 14.84% |
| TNA240621C00036500 | 2024-06-21 3:58PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 958 | 2,974 | 28.13% |
| TNA240621C00037000 | 2024-06-21 3:53PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 827 | 3,413 | 40.63% |
| TNA240621C00037500 | 2024-06-21 3:53PM EDT | 37.50 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 325 | 4,337 | 54.69% |
| TNA240621C00038000 | 2024-06-21 3:58PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 742 | 5,093 | 56.25% |
| TNA240621C00038500 | 2024-06-21 3:41PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 423 | 1,487 | 65.63% |
| TNA240621C00039000 | 2024-06-21 3:52PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,093 | 3,676 | 75.00% |
| TNA240621C00039500 | 2024-06-21 12:00PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 75 | 547 | 84.38% |
| TNA240621C00040000 | 2024-06-21 2:32PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 3,158 | 93.75% |
| TNA240621C00040500 | 2024-06-21 3:51PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 371 | 100.00% |
| TNA240621C00041000 | 2024-06-21 3:29PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 1,061 | 109.38% |
| TNA240621C00041500 | 2024-06-21 2:05PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 576 | 118.75% |
| TNA240621C00042000 | 2024-06-21 3:58PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 3,031 | 125.00% |
| TNA240621C00042500 | 2024-06-21 10:29AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 275 | 131.25% |
| TNA240621C00043000 | 2024-06-21 2:01PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 758 | 143.75% |
| TNA240621C00043500 | 2024-06-17 2:13PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 282 | 150.00% |
| TNA240621C00044000 | 2024-06-21 1:57PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 364 | 156.25% |
| TNA240621C00044500 | 2024-06-18 11:01AM EDT | 44.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 6 | 22 | 255.47% |
| TNA240621C00045000 | 2024-06-21 2:02PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,210 | 168.75% |
| TNA240621C00045500 | 2024-06-13 2:07PM EDT | 45.50 | 0.72 | 0.00 | 0.01 | 0.00 | - | 10 | 14 | 175.00% |
| TNA240621C00046000 | 2024-06-14 10:19AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 145 | 187.50% |
| TNA240621C00047000 | 2024-06-11 2:18PM EDT | 47.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 6 | 64 | 196.88% |
| TNA240621C00048000 | 2024-06-17 12:28PM EDT | 48.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 24 | 321.88% |
| TNA240621C00049000 | 2024-06-18 2:15PM EDT | 49.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 24 | 339.06% |
| TNA240621C00050000 | 2024-06-14 1:33PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 99 | 237.50% |
| TNA240621C00055000 | 2024-06-12 2:31PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 144 | 300.00% |
| TNA240621C00060000 | 2024-06-20 9:50AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 350.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240621P00020000 | 2024-06-20 9:54AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 177 | 400.00% |
| TNA240621P00024000 | 2024-06-20 1:16PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 306 | 306.25% |
| TNA240621P00025000 | 2024-06-17 11:31AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 121 | 250.00% |
| TNA240621P00026000 | 2024-06-21 10:42AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 75 | 225.00% |
| TNA240621P00027000 | 2024-06-21 10:40AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 298 | 200.00% |
| TNA240621P00028000 | 2024-06-21 1:08PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 183 | 193.75% |
| TNA240621P00029000 | 2024-06-21 1:08PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 424 | 156.25% |
| TNA240621P00030000 | 2024-06-21 3:31PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,306 | 131.25% |
| TNA240621P00031000 | 2024-06-21 3:35PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 1,356 | 118.75% |
| TNA240621P00031500 | 2024-06-21 1:04PM EDT | 31.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 371 | 106.25% |
| TNA240621P00032000 | 2024-06-21 3:20PM EDT | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 229 | 1,569 | 96.88% |
| TNA240621P00032500 | 2024-06-21 3:48PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 660 | 75.00% |
| TNA240621P00033000 | 2024-06-21 3:44PM EDT | 33.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 499 | 3,281 | 71.88% |
| TNA240621P00033500 | 2024-06-21 2:41PM EDT | 33.50 | 0.04 | 0.00 | 0.02 | -0.01 | -20.00% | 878 | 1,896 | 59.38% |
| TNA240621P00034000 | 2024-06-21 3:48PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 421 | 2,420 | 46.88% |
| TNA240621P00034500 | 2024-06-21 3:59PM EDT | 34.50 | 0.01 | 0.01 | 0.02 | -0.16 | -94.12% | 390 | 1,192 | 39.06% |
| TNA240621P00035000 | 2024-06-21 3:49PM EDT | 35.00 | 0.01 | 0.01 | 0.03 | -0.28 | -93.33% | 1,036 | 1,996 | 27.34% |
| TNA240621P00035500 | 2024-06-21 3:59PM EDT | 35.50 | 0.02 | 0.01 | 0.02 | -0.53 | -96.36% | 596 | 981 | 7.62% |
| TNA240621P00036000 | 2024-06-21 3:57PM EDT | 36.00 | 0.48 | 0.41 | 0.59 | -0.36 | -42.86% | 1,154 | 1,785 | 47.46% |
| TNA240621P00036500 | 2024-06-21 3:59PM EDT | 36.50 | 1.14 | 0.89 | 1.42 | -0.16 | -11.11% | 172 | 344 | 79.69% |
| TNA240621P00037000 | 2024-06-21 3:52PM EDT | 37.00 | 1.47 | 1.39 | 1.61 | -0.30 | -16.95% | 214 | 689 | 69.92% |
| TNA240621P00037500 | 2024-06-21 3:52PM EDT | 37.50 | 2.02 | 0.16 | 4.05 | +0.14 | +7.45% | 41 | 546 | 108.98% |
| TNA240621P00038000 | 2024-06-21 3:46PM EDT | 38.00 | 2.68 | 1.00 | 4.55 | -0.17 | -5.96% | 113 | 1,844 | 158.40% |
| TNA240621P00038500 | 2024-06-21 3:31PM EDT | 38.50 | 3.81 | 1.24 | 4.20 | +0.59 | +18.32% | 9 | 97 | 321.88% |
| TNA240621P00039000 | 2024-06-21 3:00PM EDT | 39.00 | 3.72 | 1.74 | 5.55 | +0.05 | +1.36% | 10 | 61 | 166.02% |
| TNA240621P00039500 | 2024-06-18 2:24PM EDT | 39.50 | 3.50 | 2.24 | 6.10 | 0.00 | - | 15 | 22 | 186.72% |
| TNA240621P00040000 | 2024-06-21 1:34PM EDT | 40.00 | 4.74 | 4.35 | 4.50 | +0.09 | +1.94% | 216 | 243 | 117.19% |
| TNA240621P00040500 | 2024-06-21 10:20AM EDT | 40.50 | 5.30 | 3.05 | 7.00 | +0.25 | +4.95% | 17 | 0 | 175.00% |
| TNA240621P00041000 | 2024-06-20 2:43PM EDT | 41.00 | 5.05 | 3.70 | 7.30 | 0.00 | - | 71 | 15 | 178.13% |
| TNA240621P00041500 | 2024-06-20 2:31PM EDT | 41.50 | 5.88 | 4.20 | 8.00 | 0.00 | - | 13 | 0 | 223.44% |
| TNA240621P00042000 | 2024-06-20 2:31PM EDT | 42.00 | 6.70 | 4.70 | 6.80 | 0.00 | - | 8 | 9 | 287.50% |
| TNA240621P00042500 | 2024-06-21 9:41AM EDT | 42.50 | 7.55 | 5.10 | 8.50 | +1.15 | +17.97% | 1 | 1 | 514.84% |
| TNA240621P00043000 | 2024-06-21 1:34PM EDT | 43.00 | 7.75 | 5.70 | 9.10 | +0.85 | +12.32% | 9 | 10 | 50.00% |
| TNA240621P00044000 | 2024-06-12 12:17PM EDT | 44.00 | 5.35 | 6.70 | 10.10 | 0.00 | - | 32 | 0 | 50.00% |
| TNA240621P00045000 | 2024-06-12 2:32PM EDT | 45.00 | 6.75 | 7.65 | 11.55 | 0.00 | - | 6 | 0 | 304.69% |
| TNA240621P00046000 | 2024-06-14 2:43PM EDT | 46.00 | 11.42 | 8.80 | 12.55 | 0.00 | - | - | - | 350.78% |
| TNA240621P00047000 | 2024-05-28 12:59PM EDT | 47.00 | 8.19 | 9.75 | 13.55 | 0.00 | - | 10 | 0 | 364.06% |
| TNA240621P00050000 | 2024-05-29 1:44PM EDT | 50.00 | 13.15 | 12.75 | 16.55 | 0.00 | - | 3 | 0 | 422.27% |
© 2024 Yahoo. Tutti i diritti riservati.