Italia markets close in 1 hour 9 minutes
FTSE MIB
33.385,87 -156,11 (-0,47%) Dow Jones
39.169,11 +41,31 (+0,11%) Nasdaq
17.865,34 +60,19 (+0,34%) Nikkei 225
39.341,54 -325,53 (-0,82%) Petrolio
81,74 +0,84 (+1,04%) Bitcoin EUR
58.130,37 +368,20 (+0,64%)
Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:20AM EDT. Mercato aperto.
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240712C00030000 | 2024-06-24 2:40PM EDT | 30.00 | 6.54 | 5.85 | 6.35 | 0.00 | - | 13 | 20 | 84.86% |
| TNA240712C00031000 | 2024-06-24 2:07PM EDT | 31.00 | 5.32 | 4.95 | 5.10 | 0.00 | - | 3 | 4 | 69.53% |
| TNA240712C00032000 | 2024-06-27 10:00AM EDT | 32.00 | 4.25 | 4.10 | 4.20 | +0.40 | +10.39% | 2 | 112 | 64.94% |
| TNA240712C00033000 | 2024-06-24 3:53PM EDT | 33.00 | 3.81 | 3.35 | 3.40 | 0.00 | - | 36 | 36 | 62.89% |
| TNA240712C00034000 | 2024-06-26 11:11AM EDT | 34.00 | 2.13 | 2.45 | 2.69 | 0.00 | - | 4 | 64 | 57.23% |
| TNA240712C00034500 | 2024-06-26 9:46AM EDT | 34.50 | 1.92 | 2.12 | 2.33 | 0.00 | - | 1 | 55 | 55.66% |
| TNA240712C00035000 | 2024-06-27 9:46AM EDT | 35.00 | 2.05 | 1.93 | 2.14 | +0.33 | +19.19% | 103 | 130 | 58.69% |
| TNA240712C00035500 | 2024-06-27 9:49AM EDT | 35.50 | 1.75 | 1.57 | 1.77 | +0.29 | +19.86% | 6 | 63 | 54.93% |
| TNA240712C00036000 | 2024-06-27 10:01AM EDT | 36.00 | 1.57 | 1.42 | 1.52 | +0.23 | +17.16% | 9 | 480 | 55.96% |
| TNA240712C00036500 | 2024-06-26 3:09PM EDT | 36.50 | 1.06 | 1.19 | 1.28 | 0.00 | - | 44 | 737 | 54.98% |
| TNA240712C00037000 | 2024-06-27 9:44AM EDT | 37.00 | 1.10 | 1.05 | 1.28 | +0.24 | +27.91% | 11 | 329 | 58.98% |
| TNA240712C00037500 | 2024-06-26 2:53PM EDT | 37.50 | 0.72 | 0.80 | 1.09 | 0.00 | - | 45 | 376 | 57.03% |
| TNA240712C00038000 | 2024-06-27 9:58AM EDT | 38.00 | 0.77 | 0.58 | 0.76 | +0.12 | +18.46% | 6 | 223 | 52.00% |
| TNA240712C00038500 | 2024-06-26 11:49AM EDT | 38.50 | 0.54 | 0.47 | 0.63 | 0.00 | - | 62 | 1,650 | 51.95% |
| TNA240712C00039000 | 2024-06-27 10:00AM EDT | 39.00 | 0.55 | 0.50 | 0.52 | +0.11 | +25.00% | 20 | 330 | 54.69% |
| TNA240712C00039500 | 2024-06-26 3:34PM EDT | 39.50 | 0.34 | 0.35 | 0.44 | 0.00 | - | 6 | 139 | 53.42% |
| TNA240712C00040000 | 2024-06-27 10:00AM EDT | 40.00 | 0.36 | 0.32 | 0.36 | +0.09 | +33.33% | 10 | 246 | 54.49% |
| TNA240712C00040500 | 2024-06-27 10:00AM EDT | 40.50 | 0.28 | 0.26 | 0.29 | +0.01 | +3.70% | 1 | 59 | 54.39% |
| TNA240712C00041000 | 2024-06-26 10:49AM EDT | 41.00 | 0.18 | 0.23 | 0.25 | 0.00 | - | 5 | 101 | 55.57% |
| TNA240712C00041500 | 2024-06-25 2:05PM EDT | 41.50 | 0.19 | 0.17 | 0.20 | 0.00 | - | 15 | 44 | 54.88% |
| TNA240712C00042000 | 2024-06-25 11:53AM EDT | 42.00 | 0.14 | 0.14 | 0.18 | 0.00 | - | 33 | 109 | 55.96% |
| TNA240712C00042500 | 2024-06-24 9:58AM EDT | 42.50 | 0.23 | 0.11 | 0.14 | 0.00 | - | 13 | 14 | 55.66% |
| TNA240712C00043000 | 2024-06-26 10:40AM EDT | 43.00 | 0.08 | 0.09 | 0.13 | 0.00 | - | 1 | 30 | 56.84% |
| TNA240712C00043500 | 2024-06-21 1:54PM EDT | 43.50 | 0.11 | 0.08 | 0.11 | 0.00 | - | 100 | 125 | 57.81% |
| TNA240712C00044000 | 2024-06-25 12:06PM EDT | 44.00 | 0.07 | 0.03 | 0.75 | 0.00 | - | 23 | 46 | 84.38% |
| TNA240712C00045000 | 2024-06-24 12:27PM EDT | 45.00 | 0.10 | 0.03 | 0.75 | 0.00 | - | 1 | 86 | 90.43% |
| TNA240712C00050000 | 2024-06-21 1:07PM EDT | 50.00 | 0.02 | 0.02 | 0.75 | 0.00 | - | 4 | 34 | 116.89% |
| TNA240712C00060000 | 2024-06-10 2:37PM EDT | 60.00 | 0.01 | 0.01 | 1.00 | 0.00 | - | - | 1 | 169.43% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240712P00020000 | 2024-06-26 2:33PM EDT | 20.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 24 | 77 | 193.75% |
| TNA240712P00025000 | 2024-06-25 1:51PM EDT | 25.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 1 | 27 | 97.66% |
| TNA240712P00029000 | 2024-06-27 9:43AM EDT | 29.00 | 0.11 | 0.10 | 0.13 | -0.03 | -21.43% | 3 | 92 | 63.67% |
| TNA240712P00030000 | 2024-06-27 9:48AM EDT | 30.00 | 0.15 | 0.14 | 0.15 | -0.08 | -34.78% | 4 | 316 | 58.20% |
| TNA240712P00031000 | 2024-06-26 3:29PM EDT | 31.00 | 0.32 | 0.21 | 0.24 | 0.00 | - | 32 | 354 | 55.66% |
| TNA240712P00032000 | 2024-06-27 9:53AM EDT | 32.00 | 0.38 | 0.34 | 0.38 | -0.09 | -19.15% | 11 | 411 | 54.20% |
| TNA240712P00032500 | 2024-06-27 9:32AM EDT | 32.50 | 0.56 | 0.44 | 0.47 | -0.07 | -11.11% | 35 | 187 | 53.71% |
| TNA240712P00033000 | 2024-06-26 1:50PM EDT | 33.00 | 0.58 | 0.53 | 0.64 | -0.22 | -27.50% | 26 | 369 | 54.00% |
| TNA240712P00033500 | 2024-06-26 10:48AM EDT | 33.50 | 0.96 | 0.67 | 0.70 | 0.00 | - | 8 | 86 | 52.05% |
| TNA240712P00034000 | 2024-06-27 9:53AM EDT | 34.00 | 0.85 | 0.82 | 0.88 | -0.24 | -22.02% | 10 | 368 | 52.00% |
| TNA240712P00034500 | 2024-06-26 3:17PM EDT | 34.50 | 1.09 | 1.00 | 1.06 | -0.24 | -18.05% | 1 | 159 | 51.56% |
| TNA240712P00035000 | 2024-06-26 3:51PM EDT | 35.00 | 1.46 | 1.20 | 1.25 | 0.00 | - | 111 | 301 | 50.83% |
| TNA240712P00035500 | 2024-06-26 10:33AM EDT | 35.50 | 1.85 | 1.41 | 1.48 | 0.00 | - | 52 | 90 | 50.05% |
| TNA240712P00036000 | 2024-06-26 3:17PM EDT | 36.00 | 2.10 | 1.51 | 1.74 | 0.00 | - | 12 | 267 | 50.88% |
| TNA240712P00036500 | 2024-06-26 11:47AM EDT | 36.50 | 2.30 | 1.94 | 2.09 | 0.00 | - | 92 | 138 | 50.20% |
| TNA240712P00037000 | 2024-06-26 3:56PM EDT | 37.00 | 2.41 | 2.19 | 2.55 | -0.14 | -5.49% | 3 | 29 | 51.47% |
| TNA240712P00037500 | 2024-06-26 3:28PM EDT | 37.50 | 3.15 | 2.40 | 2.75 | 0.00 | - | 1 | 13 | 52.83% |
| TNA240712P00038000 | 2024-06-27 9:42AM EDT | 38.00 | 3.04 | 2.75 | 3.35 | -0.08 | -2.56% | 5 | 147 | 50.44% |
| TNA240712P00038500 | 2024-06-27 9:45AM EDT | 38.50 | 3.23 | 3.30 | 3.40 | -0.52 | -13.87% | 2 | 32 | 48.93% |
| TNA240712P00039000 | 2024-06-25 9:52AM EDT | 39.00 | 4.01 | 3.65 | 3.80 | 0.00 | - | 42 | 140 | 48.63% |
| TNA240712P00039500 | 2024-06-10 12:57PM EDT | 39.50 | 4.51 | 2.42 | 4.20 | 0.00 | - | 21 | 21 | 47.46% |
| TNA240712P00040000 | 2024-06-26 3:58PM EDT | 40.00 | 4.90 | 4.00 | 5.00 | 0.00 | - | 2 | 62 | 66.21% |
| TNA240712P00041000 | 2024-06-25 1:27PM EDT | 41.00 | 5.70 | 4.55 | 5.75 | 0.00 | - | 1 | 8 | 61.13% |
| TNA240712P00043000 | 2024-06-12 11:15AM EDT | 43.00 | 5.15 | 6.85 | 8.20 | 0.00 | - | - | 4 | 56.25% |
| TNA240712P00045000 | 2024-06-06 11:05AM EDT | 45.00 | 8.02 | 8.85 | 10.30 | 0.00 | - | - | 7 | 72.07% |
© 2024 Yahoo. Tutti i diritti riservati.