Italia markets close in 50 minutes
FTSE MIB
33.375,95 -166,03 (-0,49%) Dow Jones
39.240,97 +113,17 (+0,29%) Nasdaq
17.862,15 +56,99 (+0,32%) Nikkei 225
39.341,54 -325,53 (-0,82%) Petrolio
81,70 +0,80 (+0,99%) Bitcoin EUR
57.860,59 +370,36 (+0,64%)
Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:40AM EDT. Mercato aperto.
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240802C00025000 | 2024-06-18 9:59AM EDT | 25.00 | 10.90 | 10.65 | 11.40 | -0.01 | -0.09% | 1 | 1 | 69.73% |
| TNA240802C00030000 | 2024-06-25 12:42PM EDT | 30.00 | 6.03 | 6.10 | 6.75 | 0.00 | - | 10 | 16 | 58.40% |
| TNA240802C00034000 | 2024-06-26 11:14AM EDT | 34.00 | 2.90 | 1.46 | 3.40 | 0.00 | - | 1 | 9 | 52.83% |
| TNA240802C00034500 | 2024-06-24 9:51AM EDT | 34.50 | 3.61 | 1.64 | 3.10 | 0.00 | - | 4 | 33 | 52.54% |
| TNA240802C00035000 | 2024-06-26 3:20PM EDT | 35.00 | 2.45 | 1.92 | 2.79 | 0.00 | - | 46 | 166 | 51.66% |
| TNA240802C00035500 | 2024-06-25 11:15AM EDT | 35.50 | 2.54 | 2.26 | 2.53 | 0.00 | - | 5 | 131 | 51.56% |
| TNA240802C00036000 | 2024-06-26 3:44PM EDT | 36.00 | 2.04 | 2.15 | 2.31 | 0.00 | - | 2 | 50 | 50.20% |
| TNA240802C00036500 | 2024-06-27 10:11AM EDT | 36.50 | 2.10 | 1.72 | 2.12 | +0.06 | +2.94% | 2 | 26 | 52.64% |
| TNA240802C00037000 | 2024-06-26 1:31PM EDT | 37.00 | 1.55 | 1.49 | 1.81 | 0.00 | - | 4 | 37 | 50.34% |
| TNA240802C00037500 | 2024-06-24 11:42AM EDT | 37.50 | 2.12 | 1.37 | 1.63 | 0.00 | - | 6 | 9 | 50.54% |
| TNA240802C00038000 | 2024-06-27 9:50AM EDT | 38.00 | 1.45 | 1.28 | 1.44 | +0.09 | +6.62% | 100 | 105 | 50.15% |
| TNA240802C00038500 | 2024-06-24 11:53AM EDT | 38.50 | 1.67 | 0.77 | 1.29 | 0.00 | - | 12 | 20 | 50.32% |
| TNA240802C00039000 | 2024-06-27 9:41AM EDT | 39.00 | 1.10 | 1.04 | 1.13 | +0.04 | +3.77% | 20 | 29 | 49.90% |
| TNA240802C00039500 | 2024-06-26 11:32AM EDT | 39.50 | 0.73 | 0.94 | 0.99 | 0.00 | - | 3 | 6 | 49.66% |
| TNA240802C00040000 | 2024-06-27 9:53AM EDT | 40.00 | 0.88 | 0.78 | 0.88 | +0.04 | +4.76% | 27 | 99 | 49.85% |
| TNA240802C00040500 | 2024-06-18 2:47PM EDT | 40.50 | 1.17 | 0.72 | 0.78 | 0.00 | - | - | 1 | 50.00% |
| TNA240802C00041000 | 2024-06-26 3:56PM EDT | 41.00 | 0.61 | 0.64 | 0.69 | 0.00 | - | 2 | 109 | 50.15% |
| TNA240802C00041500 | 2024-06-18 12:49PM EDT | 41.50 | 0.97 | 0.54 | 0.82 | 0.00 | - | - | 2 | 52.44% |
| TNA240802C00042000 | 2024-06-26 10:05AM EDT | 42.00 | 0.48 | 0.48 | 0.55 | 0.00 | - | 2 | 12 | 50.83% |
| TNA240802C00043500 | 2024-06-21 3:54PM EDT | 43.50 | 0.42 | 0.29 | 0.47 | 0.00 | - | 2 | 2 | 51.42% |
| TNA240802C00044000 | 2024-06-25 1:45PM EDT | 44.00 | 0.33 | 0.26 | 0.43 | 0.00 | - | 8 | 61 | 52.05% |
| TNA240802C00045000 | 2024-06-26 1:20PM EDT | 45.00 | 0.22 | 0.22 | 0.26 | 0.00 | - | 3 | 18 | 50.88% |
| TNA240802C00050000 | 2024-06-24 11:25AM EDT | 50.00 | 0.12 | 0.02 | 0.20 | 0.00 | - | 1 | 11 | 57.81% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240802P00020000 | 2024-06-14 2:32PM EDT | 20.00 | 0.10 | 0.00 | 2.16 | 0.00 | - | - | 10 | 173.73% |
| TNA240802P00025000 | 2024-06-26 12:39PM EDT | 25.00 | 0.21 | 0.12 | 0.35 | 0.00 | - | 2 | 31 | 77.54% |
| TNA240802P00029000 | 2024-06-26 11:11AM EDT | 29.00 | 0.53 | 0.37 | 0.45 | 0.00 | - | 2 | 35 | 60.06% |
| TNA240802P00030000 | 2024-06-27 9:39AM EDT | 30.00 | 0.58 | 0.49 | 0.56 | -0.09 | -13.43% | 1 | 116 | 57.67% |
| TNA240802P00031000 | 2024-06-25 1:12PM EDT | 31.00 | 0.94 | 0.68 | 1.84 | 0.00 | - | 1 | 14 | 73.54% |
| TNA240802P00031500 | 2024-06-26 9:56AM EDT | 31.50 | 0.98 | 0.79 | 0.88 | 0.00 | - | 1 | 68 | 56.74% |
| TNA240802P00032000 | 2024-06-26 3:35PM EDT | 32.00 | 1.10 | 0.90 | 0.98 | 0.00 | - | 15 | 122 | 55.76% |
| TNA240802P00032500 | 2024-06-27 10:23AM EDT | 32.50 | 1.08 | 0.93 | 1.10 | -0.19 | -14.96% | 4 | 44 | 53.61% |
| TNA240802P00033000 | 2024-06-26 9:43AM EDT | 33.00 | 1.50 | 0.74 | 1.57 | 0.00 | - | 5 | 39 | 53.03% |
| TNA240802P00033500 | 2024-06-25 11:48AM EDT | 33.50 | 1.54 | 1.26 | 1.87 | 0.00 | - | 5 | 41 | 58.74% |
| TNA240802P00034000 | 2024-06-21 10:57AM EDT | 34.00 | 2.13 | 1.43 | 1.62 | 0.00 | - | 5 | 10 | 52.93% |
| TNA240802P00034500 | 2024-06-20 3:51PM EDT | 34.50 | 2.22 | 1.73 | 2.72 | 0.00 | - | 3 | 3 | 64.16% |
| TNA240802P00035000 | 2024-06-27 9:45AM EDT | 35.00 | 1.96 | 1.96 | 2.33 | -0.28 | -12.50% | 20 | 51 | 56.98% |
| TNA240802P00035500 | 2024-06-24 11:17AM EDT | 35.50 | 1.98 | 2.20 | 2.59 | 0.00 | - | 1 | 3 | 57.01% |
| TNA240802P00036000 | 2024-06-27 9:45AM EDT | 36.00 | 2.45 | 2.43 | 2.61 | -0.47 | -16.10% | 20 | 46 | 53.96% |
| TNA240802P00036500 | 2024-06-18 1:08PM EDT | 36.50 | 2.92 | 2.70 | 2.91 | 0.00 | - | - | 3 | 54.10% |
| TNA240802P00037000 | 2024-06-24 11:57AM EDT | 37.00 | 2.80 | 2.97 | 3.25 | 0.00 | - | 1 | 2 | 54.30% |
| TNA240802P00039500 | 2024-06-17 2:31PM EDT | 39.50 | 5.15 | 4.65 | 5.80 | 0.00 | - | 3 | 3 | 64.55% |
| TNA240802P00040000 | 2024-06-25 10:02AM EDT | 40.00 | 5.43 | 5.05 | 6.05 | 0.00 | - | 2 | 9 | 63.67% |
| TNA240802P00041000 | 2024-06-14 3:02PM EDT | 41.00 | 7.33 | 5.85 | 6.10 | 0.00 | - | - | 2 | 54.83% |
© 2024 Yahoo. Tutti i diritti riservati.