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
80,62 -0,67 (-0,82%) Bitcoin EUR
60.184,18 -739,82 (-1,21%)
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 | 2024-06-18 10:04AM EDT | 20.00 | 15.72 | 14.10 | 16.05 | 0.00 | - | 1 | 12 | 288.67% |
| TNA240628C00029000 | 2024-06-21 2:27PM EDT | 29.00 | 6.68 | 6.30 | 7.35 | +1.28 | +23.70% | 1 | 1 | 107.03% |
| TNA240628C00030000 | 2024-06-17 10:52AM EDT | 30.00 | 4.26 | 5.25 | 5.65 | 0.00 | - | 2 | 57 | 67.97% |
| TNA240628C00031000 | 2024-06-17 11:19AM EDT | 31.00 | 3.75 | 4.50 | 4.75 | 0.00 | - | 35 | 45 | 51.56% |
| TNA240628C00032000 | 2024-06-21 2:05PM EDT | 32.00 | 3.31 | 3.35 | 3.65 | -0.29 | -8.06% | 12 | 10 | 46.09% |
| TNA240628C00032500 | 2024-06-21 2:24PM EDT | 32.50 | 2.93 | 2.89 | 3.25 | +0.10 | +3.53% | 4 | 4 | 52.73% |
| TNA240628C00033000 | 2024-06-21 3:23PM EDT | 33.00 | 2.50 | 2.60 | 2.71 | -0.04 | -1.57% | 99 | 22 | 42.38% |
| TNA240628C00034000 | 2024-06-21 3:53PM EDT | 34.00 | 1.83 | 1.80 | 1.86 | -0.03 | -1.61% | 824 | 190 | 40.63% |
| TNA240628C00034500 | 2024-06-21 12:15PM EDT | 34.50 | 1.31 | 1.41 | 1.46 | -0.24 | -15.48% | 40 | 345 | 38.67% |
| TNA240628C00035000 | 2024-06-21 3:51PM EDT | 35.00 | 1.09 | 1.12 | 1.17 | -0.13 | -10.66% | 1,978 | 715 | 40.43% |
| TNA240628C00035500 | 2024-06-21 3:53PM EDT | 35.50 | 0.87 | 0.87 | 0.92 | -0.11 | -11.22% | 380 | 672 | 41.60% |
| TNA240628C00036000 | 2024-06-21 3:54PM EDT | 36.00 | 0.67 | 0.64 | 0.69 | -0.08 | -10.67% | 1,659 | 1,480 | 41.60% |
| TNA240628C00036500 | 2024-06-21 3:54PM EDT | 36.50 | 0.46 | 0.46 | 0.50 | -0.12 | -20.00% | 490 | 417 | 41.41% |
| TNA240628C00037000 | 2024-06-21 3:54PM EDT | 37.00 | 0.35 | 0.31 | 0.35 | -0.08 | -18.60% | 488 | 897 | 41.11% |
| TNA240628C00037500 | 2024-06-21 3:54PM EDT | 37.50 | 0.24 | 0.22 | 0.25 | -0.07 | -22.58% | 678 | 787 | 41.80% |
| TNA240628C00038000 | 2024-06-21 3:54PM EDT | 38.00 | 0.15 | 0.14 | 0.15 | -0.08 | -34.78% | 1,008 | 1,686 | 40.23% |
| TNA240628C00038500 | 2024-06-21 3:51PM EDT | 38.50 | 0.09 | 0.08 | 0.10 | -0.07 | -38.89% | 110 | 1,019 | 40.63% |
| TNA240628C00039000 | 2024-06-21 3:49PM EDT | 39.00 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 61 | 1,385 | 42.97% |
| TNA240628C00039500 | 2024-06-21 1:05PM EDT | 39.50 | 0.06 | 0.04 | 0.06 | -0.06 | -50.00% | 65 | 932 | 44.53% |
| TNA240628C00040000 | 2024-06-21 3:19PM EDT | 40.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 114 | 731 | 44.92% |
| TNA240628C00040500 | 2024-06-21 2:58PM EDT | 40.50 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 6 | 189 | 46.09% |
| TNA240628C00041000 | 2024-06-21 2:17PM EDT | 41.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 37 | 312 | 50.00% |
| TNA240628C00041500 | 2024-06-21 2:49PM EDT | 41.50 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 68 | 48 | 50.00% |
| TNA240628C00042000 | 2024-06-20 3:27PM EDT | 42.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 7 | 132 | 51.56% |
| TNA240628C00042500 | 2024-06-13 12:31PM EDT | 42.50 | 0.11 | 0.01 | 0.10 | 0.00 | - | 6 | 138 | 66.80% |
| TNA240628C00043000 | 2024-06-21 3:39PM EDT | 43.00 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 3 | 230 | 59.38% |
| TNA240628C00044000 | 2024-06-20 3:20PM EDT | 44.00 | 0.19 | 0.00 | 0.21 | 0.00 | - | 6 | 100 | 86.72% |
| TNA240628C00045000 | 2024-06-20 3:33PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 146 | 68.75% |
| TNA240628C00046000 | 2024-06-12 10:49AM EDT | 46.00 | 0.19 | 0.00 | 2.13 | 0.00 | - | - | 12 | 187.01% |
| TNA240628C00050000 | 2024-06-21 3:39PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 63 | 84.38% |
| TNA240628C00055000 | 2024-05-17 10:33AM EDT | 55.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 8 | 8 | 145.31% |
| TNA240628C00060000 | 2024-05-23 1:13PM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 15 | 145.31% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240628P00020000 | 2024-06-21 9:50AM EDT | 20.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 20 | 153.13% |
| TNA240628P00025000 | 2024-06-21 3:39PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 15 | 109.38% |
| TNA240628P00027000 | 2024-06-21 3:04PM EDT | 27.00 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 61 | 107 | 85.94% |
| TNA240628P00028000 | 2024-06-21 3:04PM EDT | 28.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 38 | 39 | 103.13% |
| TNA240628P00029000 | 2024-06-21 2:23PM EDT | 29.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 31 | 1,431 | 67.97% |
| TNA240628P00030000 | 2024-06-21 3:31PM EDT | 30.00 | 0.03 | 0.03 | 0.04 | -0.04 | -50.00% | 71 | 544 | 61.72% |
| TNA240628P00031000 | 2024-06-21 3:52PM EDT | 31.00 | 0.05 | 0.02 | 0.05 | -0.06 | -54.55% | 95 | 744 | 51.56% |
| TNA240628P00031500 | 2024-06-21 3:48PM EDT | 31.50 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 27 | 179 | 52.54% |
| TNA240628P00032000 | 2024-06-21 3:52PM EDT | 32.00 | 0.10 | 0.10 | 0.11 | -0.09 | -47.37% | 302 | 794 | 52.73% |
| TNA240628P00032500 | 2024-06-21 3:49PM EDT | 32.50 | 0.15 | 0.12 | 0.14 | -0.11 | -42.31% | 199 | 266 | 50.59% |
| TNA240628P00033000 | 2024-06-21 3:54PM EDT | 33.00 | 0.19 | 0.19 | 0.20 | -0.16 | -45.71% | 1,246 | 1,154 | 49.81% |
| TNA240628P00033500 | 2024-06-21 3:51PM EDT | 33.50 | 0.30 | 0.27 | 0.29 | -0.16 | -34.78% | 350 | 767 | 49.41% |
| TNA240628P00034000 | 2024-06-21 3:52PM EDT | 34.00 | 0.40 | 0.38 | 0.40 | -0.20 | -33.33% | 792 | 1,272 | 48.73% |
| TNA240628P00034500 | 2024-06-21 3:54PM EDT | 34.50 | 0.55 | 0.53 | 0.57 | -0.25 | -31.25% | 330 | 1,161 | 49.51% |
| TNA240628P00035000 | 2024-06-21 3:46PM EDT | 35.00 | 0.81 | 0.72 | 0.74 | -0.17 | -17.35% | 675 | 1,726 | 48.34% |
| TNA240628P00035500 | 2024-06-21 3:40PM EDT | 35.50 | 1.07 | 0.95 | 1.00 | -0.17 | -13.71% | 341 | 595 | 49.81% |
| TNA240628P00036000 | 2024-06-21 3:53PM EDT | 36.00 | 1.27 | 1.23 | 1.30 | -0.22 | -14.77% | 478 | 1,106 | 51.27% |
| TNA240628P00036500 | 2024-06-21 3:41PM EDT | 36.50 | 1.66 | 1.54 | 1.63 | -0.25 | -13.09% | 79 | 232 | 50.20% |
| TNA240628P00037000 | 2024-06-21 3:50PM EDT | 37.00 | 2.11 | 1.93 | 2.05 | -0.20 | -8.66% | 101 | 540 | 53.71% |
| TNA240628P00037500 | 2024-06-21 3:42PM EDT | 37.50 | 2.40 | 2.30 | 2.42 | -0.36 | -13.04% | 12 | 92 | 54.00% |
| TNA240628P00038000 | 2024-06-21 3:46PM EDT | 38.00 | 2.93 | 2.70 | 2.83 | -0.12 | -3.93% | 14 | 204 | 54.88% |
| TNA240628P00038500 | 2024-06-21 3:13PM EDT | 38.50 | 3.40 | 2.94 | 3.30 | +0.10 | +3.03% | 6 | 78 | 50.59% |
| TNA240628P00039000 | 2024-06-21 2:58PM EDT | 39.00 | 3.93 | 3.65 | 4.15 | +0.01 | +0.26% | 11 | 145 | 75.88% |
| TNA240628P00039500 | 2024-06-20 3:42PM EDT | 39.50 | 5.00 | 3.65 | 5.35 | +0.55 | +12.36% | 1 | 14 | 88.28% |
| TNA240628P00040000 | 2024-06-21 3:17PM EDT | 40.00 | 4.84 | 4.30 | 4.95 | +0.69 | +16.63% | 1 | 142 | 66.60% |
| TNA240628P00040500 | 2024-06-20 2:06PM EDT | 40.50 | 5.05 | 4.75 | 5.65 | 0.00 | - | 2 | 20 | 78.13% |
| TNA240628P00041000 | 2024-06-21 10:24AM EDT | 41.00 | 6.00 | 4.85 | 5.90 | +0.36 | +6.38% | 13 | 87 | 98.44% |
| TNA240628P00041500 | 2024-06-06 11:45AM EDT | 41.50 | 4.60 | 5.90 | 6.40 | 0.00 | - | - | 1 | 83.20% |
| TNA240628P00042000 | 2024-06-17 11:35AM EDT | 42.00 | 7.80 | 5.90 | 6.85 | 0.00 | - | 4 | 166 | 104.88% |
| TNA240628P00042500 | 2024-06-12 3:22PM EDT | 42.50 | 4.65 | 5.50 | 7.45 | 0.00 | - | - | 3 | 117.38% |
| TNA240628P00043000 | 2024-06-14 1:00PM EDT | 43.00 | 8.41 | 7.00 | 8.00 | 0.00 | - | 10 | 17 | 76.95% |
| TNA240628P00045000 | 2024-06-21 3:37PM EDT | 45.00 | 9.77 | 9.50 | 9.75 | +4.11 | +72.61% | 3 | 3 | 109.77% |
| TNA240628P00060000 | 2024-06-21 9:47AM EDT | 60.00 | 25.28 | 24.30 | 25.05 | +3.64 | +16.82% | 6 | 21 | 208.59% |
© 2024 Yahoo. Tutti i diritti riservati.