Italia markets closed

Direxion Daily Small Cap Bull 3X Shares (TNA)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
34,86-1,76 (-4,81%)
Alla chiusura: 04:00PM EDT
34,68 -0,18 (-0,52%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TNA240628C000200002024-06-07 9:30AM EDT20.0017.4013.2516.500.00-15117.19%
TNA240628C000290002024-06-14 10:30AM EDT29.005.904.956.30-1.30-18.06%3190.82%
TNA240628C000300002024-06-14 2:53PM EDT30.005.055.005.30-1.45-22.31%75768.75%
TNA240628C000310002024-06-13 1:44PM EDT31.005.634.104.300.00-11161.13%
TNA240628C000320002024-06-13 11:45AM EDT32.004.503.303.650.00-5663.97%
TNA240628C000325002024-06-14 3:44PM EDT32.502.832.914.05-0.69-19.60%4179.59%
TNA240628C000330002024-06-14 3:26PM EDT33.002.542.322.66-1.01-28.45%211351.47%
TNA240628C000340002024-06-14 3:59PM EDT34.001.901.762.10-1.20-38.71%522154.30%
TNA240628C000345002024-06-14 1:51PM EDT34.501.601.581.74-0.85-34.69%361554.39%
TNA240628C000350002024-06-14 3:55PM EDT35.001.321.331.41-0.96-42.11%33236152.73%
TNA240628C000355002024-06-14 3:35PM EDT35.501.091.101.13-0.88-44.67%822651.37%
TNA240628C000360002024-06-14 3:59PM EDT36.000.900.900.94-0.88-49.44%14238251.27%
TNA240628C000365002024-06-14 3:58PM EDT36.500.750.720.76-0.77-50.66%3311450.64%
TNA240628C000370002024-06-14 3:37PM EDT37.000.560.570.69-0.75-57.25%13316851.95%
TNA240628C000375002024-06-14 1:48PM EDT37.500.470.460.58-0.59-55.66%3411752.44%
TNA240628C000380002024-06-14 3:53PM EDT38.000.350.360.39-0.48-57.83%11037550.20%
TNA240628C000385002024-06-14 3:51PM EDT38.500.270.280.47-0.48-64.00%1196054.69%
TNA240628C000390002024-06-14 3:17PM EDT39.000.240.200.25-0.35-59.32%6317750.00%
TNA240628C000395002024-06-14 3:50PM EDT39.500.180.180.20-0.25-58.14%12418151.17%
TNA240628C000400002024-06-14 3:38PM EDT40.000.150.130.15-0.22-59.46%23143650.59%
TNA240628C000405002024-06-13 1:32PM EDT40.500.140.100.33-0.15-51.72%66660.35%
TNA240628C000410002024-06-14 3:33PM EDT41.000.100.080.10-0.13-56.52%4924351.95%
TNA240628C000415002024-06-14 9:45AM EDT41.500.090.080.09-0.10-52.63%43154.30%
TNA240628C000420002024-06-14 3:55PM EDT42.000.050.050.07-0.11-68.75%2613853.52%
TNA240628C000425002024-06-13 12:31PM EDT42.500.110.020.060.00-613852.34%
TNA240628C000430002024-06-14 3:33PM EDT43.000.060.040.05-0.04-40.00%3224155.86%
TNA240628C000440002024-06-14 10:08AM EDT44.000.030.000.74-0.04-57.14%19995.31%
TNA240628C000450002024-06-14 11:43AM EDT45.000.040.010.24-0.01-20.00%2414778.91%
TNA240628C000460002024-06-12 10:49AM EDT46.000.190.011.280.00--12126.07%
TNA240628C000500002024-06-14 3:26PM EDT50.000.010.010.05-0.03-75.00%205382.81%
TNA240628C000550002024-05-17 10:33AM EDT55.000.170.000.150.00-88114.45%
TNA240628C000600002024-05-23 1:13PM EDT60.000.040.000.050.00--15114.06%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TNA240628P000200002024-05-17 12:20PM EDT20.000.020.000.080.00-1515132.81%
TNA240628P000250002024-06-14 9:45AM EDT25.000.500.030.11+0.43+614.29%1892.58%
TNA240628P000270002024-06-14 3:47PM EDT27.000.100.050.11-0.01-9.09%29876.17%
TNA240628P000280002024-06-14 3:16PM EDT28.000.140.120.14+0.10+250.00%371374.22%
TNA240628P000290002024-06-14 3:53PM EDT29.000.180.080.19+0.08+80.00%1,3618165.23%
TNA240628P000300002024-06-14 3:48PM EDT30.000.270.120.27+0.16+145.45%5948061.23%
TNA240628P000310002024-06-14 3:53PM EDT31.000.370.350.37+0.16+76.19%8218162.40%
TNA240628P000315002024-06-14 2:16PM EDT31.500.520.440.46+0.27+108.00%1011361.72%
TNA240628P000320002024-06-14 3:49PM EDT32.000.570.500.60+0.34+147.83%11336460.84%
TNA240628P000325002024-06-14 3:54PM EDT32.500.680.480.67+0.34+100.00%523055.57%
TNA240628P000330002024-06-14 3:49PM EDT33.000.810.730.81+0.42+107.69%14037357.52%
TNA240628P000335002024-06-14 3:47PM EDT33.500.960.851.15+0.47+95.92%20616459.52%
TNA240628P000340002024-06-14 2:29PM EDT34.001.190.971.16+0.61+105.17%17533254.10%
TNA240628P000345002024-06-14 3:57PM EDT34.501.371.331.36+0.67+95.71%18626956.06%
TNA240628P000350002024-06-14 3:54PM EDT35.001.631.561.62+0.77+89.53%26463455.66%
TNA240628P000355002024-06-14 3:48PM EDT35.501.941.661.91+0.88+83.02%16517252.54%
TNA240628P000360002024-06-14 3:56PM EDT36.002.122.042.20+0.92+76.67%9631053.52%
TNA240628P000365002024-06-14 2:41PM EDT36.502.722.422.53+1.22+81.33%2215054.39%
TNA240628P000370002024-06-14 3:46PM EDT37.002.892.652.90+1.20+71.01%15315152.15%
TNA240628P000375002024-06-14 11:43AM EDT37.503.492.843.30+1.49+74.50%57458.64%
TNA240628P000380002024-06-14 2:03PM EDT38.003.872.913.70+1.52+64.68%4017559.28%
TNA240628P000385002024-06-14 12:34PM EDT38.504.423.405.10+1.68+61.31%303266.41%
TNA240628P000390002024-06-14 3:28PM EDT39.004.323.505.40+0.90+26.32%158155.27%
TNA240628P000395002024-06-14 10:17AM EDT39.505.044.805.95+1.27+33.69%31281.64%
TNA240628P000400002024-06-14 2:29PM EDT40.005.454.355.55+1.80+49.32%318669.24%
TNA240628P000405002024-06-14 12:58PM EDT40.505.825.656.00+1.12+23.83%21458.01%
TNA240628P000410002024-06-13 10:20AM EDT41.005.255.206.550.00-1577.05%
TNA240628P000415002024-06-06 11:45AM EDT41.504.606.157.100.00--183.79%
TNA240628P000420002024-06-12 2:00PM EDT42.004.397.157.550.00-2216370.02%
TNA240628P000425002024-06-12 3:22PM EDT42.504.657.658.450.00--387.89%
TNA240628P000430002024-06-14 1:00PM EDT43.008.418.159.10+3.11+58.68%101796.19%
TNA240628P000450002024-05-15 10:42AM EDT45.005.669.4010.500.00--3100.78%
TNA240628P000600002024-05-31 3:58PM EDT60.0021.6423.2027.450.00-1221152.54%