Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.657,27 +717,79 (+1,18%)
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'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240628C00020000 | 2024-06-07 9:30AM EDT | 20.00 | 17.40 | 13.25 | 16.50 | 0.00 | - | 1 | 5 | 117.19% |
| TNA240628C00029000 | 2024-06-14 10:30AM EDT | 29.00 | 5.90 | 4.95 | 6.30 | -1.30 | -18.06% | 3 | 1 | 90.82% |
| TNA240628C00030000 | 2024-06-14 2:53PM EDT | 30.00 | 5.05 | 5.00 | 5.30 | -1.45 | -22.31% | 7 | 57 | 68.75% |
| TNA240628C00031000 | 2024-06-13 1:44PM EDT | 31.00 | 5.63 | 4.10 | 4.30 | 0.00 | - | 1 | 11 | 61.13% |
| TNA240628C00032000 | 2024-06-13 11:45AM EDT | 32.00 | 4.50 | 3.30 | 3.65 | 0.00 | - | 5 | 6 | 63.97% |
| TNA240628C00032500 | 2024-06-14 3:44PM EDT | 32.50 | 2.83 | 2.91 | 4.05 | -0.69 | -19.60% | 4 | 1 | 79.59% |
| TNA240628C00033000 | 2024-06-14 3:26PM EDT | 33.00 | 2.54 | 2.32 | 2.66 | -1.01 | -28.45% | 21 | 13 | 51.47% |
| TNA240628C00034000 | 2024-06-14 3:59PM EDT | 34.00 | 1.90 | 1.76 | 2.10 | -1.20 | -38.71% | 52 | 21 | 54.30% |
| TNA240628C00034500 | 2024-06-14 1:51PM EDT | 34.50 | 1.60 | 1.58 | 1.74 | -0.85 | -34.69% | 36 | 15 | 54.39% |
| TNA240628C00035000 | 2024-06-14 3:55PM EDT | 35.00 | 1.32 | 1.33 | 1.41 | -0.96 | -42.11% | 332 | 361 | 52.73% |
| TNA240628C00035500 | 2024-06-14 3:35PM EDT | 35.50 | 1.09 | 1.10 | 1.13 | -0.88 | -44.67% | 82 | 26 | 51.37% |
| TNA240628C00036000 | 2024-06-14 3:59PM EDT | 36.00 | 0.90 | 0.90 | 0.94 | -0.88 | -49.44% | 142 | 382 | 51.27% |
| TNA240628C00036500 | 2024-06-14 3:58PM EDT | 36.50 | 0.75 | 0.72 | 0.76 | -0.77 | -50.66% | 33 | 114 | 50.64% |
| TNA240628C00037000 | 2024-06-14 3:37PM EDT | 37.00 | 0.56 | 0.57 | 0.69 | -0.75 | -57.25% | 133 | 168 | 51.95% |
| TNA240628C00037500 | 2024-06-14 1:48PM EDT | 37.50 | 0.47 | 0.46 | 0.58 | -0.59 | -55.66% | 34 | 117 | 52.44% |
| TNA240628C00038000 | 2024-06-14 3:53PM EDT | 38.00 | 0.35 | 0.36 | 0.39 | -0.48 | -57.83% | 110 | 375 | 50.20% |
| TNA240628C00038500 | 2024-06-14 3:51PM EDT | 38.50 | 0.27 | 0.28 | 0.47 | -0.48 | -64.00% | 119 | 60 | 54.69% |
| TNA240628C00039000 | 2024-06-14 3:17PM EDT | 39.00 | 0.24 | 0.20 | 0.25 | -0.35 | -59.32% | 63 | 177 | 50.00% |
| TNA240628C00039500 | 2024-06-14 3:50PM EDT | 39.50 | 0.18 | 0.18 | 0.20 | -0.25 | -58.14% | 124 | 181 | 51.17% |
| TNA240628C00040000 | 2024-06-14 3:38PM EDT | 40.00 | 0.15 | 0.13 | 0.15 | -0.22 | -59.46% | 231 | 436 | 50.59% |
| TNA240628C00040500 | 2024-06-13 1:32PM EDT | 40.50 | 0.14 | 0.10 | 0.33 | -0.15 | -51.72% | 6 | 66 | 60.35% |
| TNA240628C00041000 | 2024-06-14 3:33PM EDT | 41.00 | 0.10 | 0.08 | 0.10 | -0.13 | -56.52% | 49 | 243 | 51.95% |
| TNA240628C00041500 | 2024-06-14 9:45AM EDT | 41.50 | 0.09 | 0.08 | 0.09 | -0.10 | -52.63% | 4 | 31 | 54.30% |
| TNA240628C00042000 | 2024-06-14 3:55PM EDT | 42.00 | 0.05 | 0.05 | 0.07 | -0.11 | -68.75% | 26 | 138 | 53.52% |
| TNA240628C00042500 | 2024-06-13 12:31PM EDT | 42.50 | 0.11 | 0.02 | 0.06 | 0.00 | - | 6 | 138 | 52.34% |
| TNA240628C00043000 | 2024-06-14 3:33PM EDT | 43.00 | 0.06 | 0.04 | 0.05 | -0.04 | -40.00% | 32 | 241 | 55.86% |
| TNA240628C00044000 | 2024-06-14 10:08AM EDT | 44.00 | 0.03 | 0.00 | 0.74 | -0.04 | -57.14% | 1 | 99 | 95.31% |
| TNA240628C00045000 | 2024-06-14 11:43AM EDT | 45.00 | 0.04 | 0.01 | 0.24 | -0.01 | -20.00% | 24 | 147 | 78.91% |
| TNA240628C00046000 | 2024-06-12 10:49AM EDT | 46.00 | 0.19 | 0.01 | 1.28 | 0.00 | - | - | 12 | 126.07% |
| TNA240628C00050000 | 2024-06-14 3:26PM EDT | 50.00 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 20 | 53 | 82.81% |
| TNA240628C00055000 | 2024-05-17 10:33AM EDT | 55.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 8 | 8 | 114.45% |
| TNA240628C00060000 | 2024-05-23 1:13PM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 15 | 114.06% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240628P00020000 | 2024-05-17 12:20PM EDT | 20.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 15 | 15 | 132.81% |
| TNA240628P00025000 | 2024-06-14 9:45AM EDT | 25.00 | 0.50 | 0.03 | 0.11 | +0.43 | +614.29% | 1 | 8 | 92.58% |
| TNA240628P00027000 | 2024-06-14 3:47PM EDT | 27.00 | 0.10 | 0.05 | 0.11 | -0.01 | -9.09% | 29 | 8 | 76.17% |
| TNA240628P00028000 | 2024-06-14 3:16PM EDT | 28.00 | 0.14 | 0.12 | 0.14 | +0.10 | +250.00% | 37 | 13 | 74.22% |
| TNA240628P00029000 | 2024-06-14 3:53PM EDT | 29.00 | 0.18 | 0.08 | 0.19 | +0.08 | +80.00% | 1,361 | 81 | 65.23% |
| TNA240628P00030000 | 2024-06-14 3:48PM EDT | 30.00 | 0.27 | 0.12 | 0.27 | +0.16 | +145.45% | 59 | 480 | 61.23% |
| TNA240628P00031000 | 2024-06-14 3:53PM EDT | 31.00 | 0.37 | 0.35 | 0.37 | +0.16 | +76.19% | 82 | 181 | 62.40% |
| TNA240628P00031500 | 2024-06-14 2:16PM EDT | 31.50 | 0.52 | 0.44 | 0.46 | +0.27 | +108.00% | 101 | 13 | 61.72% |
| TNA240628P00032000 | 2024-06-14 3:49PM EDT | 32.00 | 0.57 | 0.50 | 0.60 | +0.34 | +147.83% | 113 | 364 | 60.84% |
| TNA240628P00032500 | 2024-06-14 3:54PM EDT | 32.50 | 0.68 | 0.48 | 0.67 | +0.34 | +100.00% | 52 | 30 | 55.57% |
| TNA240628P00033000 | 2024-06-14 3:49PM EDT | 33.00 | 0.81 | 0.73 | 0.81 | +0.42 | +107.69% | 140 | 373 | 57.52% |
| TNA240628P00033500 | 2024-06-14 3:47PM EDT | 33.50 | 0.96 | 0.85 | 1.15 | +0.47 | +95.92% | 206 | 164 | 59.52% |
| TNA240628P00034000 | 2024-06-14 2:29PM EDT | 34.00 | 1.19 | 0.97 | 1.16 | +0.61 | +105.17% | 175 | 332 | 54.10% |
| TNA240628P00034500 | 2024-06-14 3:57PM EDT | 34.50 | 1.37 | 1.33 | 1.36 | +0.67 | +95.71% | 186 | 269 | 56.06% |
| TNA240628P00035000 | 2024-06-14 3:54PM EDT | 35.00 | 1.63 | 1.56 | 1.62 | +0.77 | +89.53% | 264 | 634 | 55.66% |
| TNA240628P00035500 | 2024-06-14 3:48PM EDT | 35.50 | 1.94 | 1.66 | 1.91 | +0.88 | +83.02% | 165 | 172 | 52.54% |
| TNA240628P00036000 | 2024-06-14 3:56PM EDT | 36.00 | 2.12 | 2.04 | 2.20 | +0.92 | +76.67% | 96 | 310 | 53.52% |
| TNA240628P00036500 | 2024-06-14 2:41PM EDT | 36.50 | 2.72 | 2.42 | 2.53 | +1.22 | +81.33% | 22 | 150 | 54.39% |
| TNA240628P00037000 | 2024-06-14 3:46PM EDT | 37.00 | 2.89 | 2.65 | 2.90 | +1.20 | +71.01% | 153 | 151 | 52.15% |
| TNA240628P00037500 | 2024-06-14 11:43AM EDT | 37.50 | 3.49 | 2.84 | 3.30 | +1.49 | +74.50% | 5 | 74 | 58.64% |
| TNA240628P00038000 | 2024-06-14 2:03PM EDT | 38.00 | 3.87 | 2.91 | 3.70 | +1.52 | +64.68% | 40 | 175 | 59.28% |
| TNA240628P00038500 | 2024-06-14 12:34PM EDT | 38.50 | 4.42 | 3.40 | 5.10 | +1.68 | +61.31% | 30 | 32 | 66.41% |
| TNA240628P00039000 | 2024-06-14 3:28PM EDT | 39.00 | 4.32 | 3.50 | 5.40 | +0.90 | +26.32% | 15 | 81 | 55.27% |
| TNA240628P00039500 | 2024-06-14 10:17AM EDT | 39.50 | 5.04 | 4.80 | 5.95 | +1.27 | +33.69% | 3 | 12 | 81.64% |
| TNA240628P00040000 | 2024-06-14 2:29PM EDT | 40.00 | 5.45 | 4.35 | 5.55 | +1.80 | +49.32% | 31 | 86 | 69.24% |
| TNA240628P00040500 | 2024-06-14 12:58PM EDT | 40.50 | 5.82 | 5.65 | 6.00 | +1.12 | +23.83% | 2 | 14 | 58.01% |
| TNA240628P00041000 | 2024-06-13 10:20AM EDT | 41.00 | 5.25 | 5.20 | 6.55 | 0.00 | - | 1 | 5 | 77.05% |
| TNA240628P00041500 | 2024-06-06 11:45AM EDT | 41.50 | 4.60 | 6.15 | 7.10 | 0.00 | - | - | 1 | 83.79% |
| TNA240628P00042000 | 2024-06-12 2:00PM EDT | 42.00 | 4.39 | 7.15 | 7.55 | 0.00 | - | 22 | 163 | 70.02% |
| TNA240628P00042500 | 2024-06-12 3:22PM EDT | 42.50 | 4.65 | 7.65 | 8.45 | 0.00 | - | - | 3 | 87.89% |
| TNA240628P00043000 | 2024-06-14 1:00PM EDT | 43.00 | 8.41 | 8.15 | 9.10 | +3.11 | +58.68% | 10 | 17 | 96.19% |
| TNA240628P00045000 | 2024-05-15 10:42AM EDT | 45.00 | 5.66 | 9.40 | 10.50 | 0.00 | - | - | 3 | 100.78% |
| TNA240628P00060000 | 2024-05-31 3:58PM EDT | 60.00 | 21.64 | 23.20 | 27.45 | 0.00 | - | 12 | 21 | 152.54% |
© 2024 Yahoo. Tutti i diritti riservati.