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
82,34 +0,17 (+0,21%) Bitcoin EUR
60.265,34 +282,94 (+0,47%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA260116C00015000 | 2024-06-14 2:44PM EDT | 15.00 | 22.00 | 20.00 | 24.50 | 0.00 | - | 6 | 477 | 70.22% |
| TNA260116C00020000 | 2024-06-21 11:43AM EDT | 20.00 | 18.30 | 17.00 | 21.00 | -0.65 | -3.43% | 2 | 241 | 69.92% |
| TNA260116C00022000 | 2024-06-20 1:35PM EDT | 22.00 | 16.90 | 14.60 | 19.50 | 0.00 | - | 1 | 259 | 62.35% |
| TNA260116C00023000 | 2024-06-20 9:56AM EDT | 23.00 | 15.95 | 14.00 | 19.00 | 0.00 | - | 1 | 94 | 62.60% |
| TNA260116C00024000 | 2024-06-04 3:52PM EDT | 24.00 | 17.00 | 13.50 | 18.50 | 0.00 | - | 1 | 6 | 63.06% |
| TNA260116C00025000 | 2024-06-17 10:24AM EDT | 25.00 | 14.70 | 13.00 | 18.00 | 0.00 | - | 3 | 261 | 63.31% |
| TNA260116C00026000 | 2024-05-01 3:54PM EDT | 26.00 | 14.40 | 15.60 | 20.00 | 0.00 | - | 3 | 26 | 85.16% |
| TNA260116C00027000 | 2024-05-31 3:07PM EDT | 27.00 | 16.15 | 12.00 | 15.75 | 0.00 | - | 1 | 98 | 58.68% |
| TNA260116C00028000 | 2024-04-25 11:01AM EDT | 28.00 | 13.36 | 14.15 | 19.00 | 0.00 | - | 3 | 137 | 81.86% |
| TNA260116C00029000 | 2024-06-17 2:18PM EDT | 29.00 | 13.40 | 11.20 | 14.60 | 0.00 | - | 5 | 721 | 58.63% |
| TNA260116C00030000 | 2024-06-18 12:53PM EDT | 30.00 | 13.60 | 11.50 | 14.40 | 0.00 | - | 18 | 997 | 62.04% |
| TNA260116C00031000 | 2024-06-13 1:09PM EDT | 31.00 | 12.88 | 11.45 | 13.35 | 0.00 | - | 3 | 99 | 61.22% |
| TNA260116C00032000 | 2024-06-21 12:58PM EDT | 32.00 | 11.70 | 10.20 | 12.95 | +0.55 | +4.93% | 1 | 2,180 | 58.56% |
| TNA260116C00033000 | 2024-06-21 3:16PM EDT | 33.00 | 11.12 | 11.00 | 11.55 | -0.41 | -3.56% | 21 | 348 | 59.20% |
| TNA260116C00034000 | 2024-06-21 12:39PM EDT | 34.00 | 10.80 | 9.65 | 11.15 | -0.22 | -2.00% | 1 | 318 | 56.20% |
| TNA260116C00035000 | 2024-06-21 2:43PM EDT | 35.00 | 10.15 | 10.20 | 10.70 | -0.65 | -6.02% | 10 | 1,140 | 58.80% |
| TNA260116C00036000 | 2024-06-20 9:33AM EDT | 36.00 | 9.65 | 9.85 | 11.30 | -0.35 | -3.50% | 2 | 958 | 61.69% |
| TNA260116C00037000 | 2024-06-20 11:03AM EDT | 37.00 | 10.10 | 9.40 | 10.90 | 0.00 | - | 1 | 1,124 | 61.18% |
| TNA260116C00038000 | 2024-06-21 9:42AM EDT | 38.00 | 9.02 | 9.10 | 10.30 | -0.21 | -2.28% | 1 | 2,025 | 60.45% |
| TNA260116C00039000 | 2024-06-17 10:11AM EDT | 39.00 | 8.58 | 8.75 | 10.15 | 0.00 | - | 1 | 890 | 60.83% |
| TNA260116C00040000 | 2024-06-21 3:49PM EDT | 40.00 | 8.39 | 8.35 | 8.95 | -0.21 | -2.44% | 21 | 3,813 | 57.97% |
| TNA260116C00041000 | 2024-06-17 2:28PM EDT | 41.00 | 8.95 | 8.00 | 9.40 | 0.00 | - | 1 | 1,794 | 59.94% |
| TNA260116C00042000 | 2024-06-21 2:43PM EDT | 42.00 | 7.75 | 6.80 | 9.70 | -0.65 | -7.74% | 1 | 1,030 | 58.97% |
| TNA260116C00043000 | 2024-06-12 3:31PM EDT | 43.00 | 8.65 | 7.45 | 8.15 | 0.00 | - | 2 | 1,111 | 57.96% |
| TNA260116C00044000 | 2024-06-17 3:39PM EDT | 44.00 | 7.68 | 6.95 | 7.90 | 0.00 | - | 5 | 906 | 57.32% |
| TNA260116C00045000 | 2024-06-20 9:46AM EDT | 45.00 | 7.65 | 6.85 | 9.20 | 0.00 | - | 18 | 1,647 | 62.12% |
| TNA260116C00046000 | 2024-06-18 12:25PM EDT | 46.00 | 7.50 | 6.15 | 9.35 | 0.00 | - | 1 | 1,559 | 61.93% |
| TNA260116C00047000 | 2024-06-21 10:41AM EDT | 47.00 | 6.60 | 6.40 | 8.95 | +0.25 | +3.94% | 1 | 1,519 | 62.81% |
| TNA260116C00048000 | 2024-06-06 9:39AM EDT | 48.00 | 8.00 | 6.15 | 7.55 | 0.00 | - | 4 | 1,722 | 59.42% |
| TNA260116C00049000 | 2024-06-17 2:32PM EDT | 49.00 | 6.40 | 5.90 | 6.90 | 0.00 | - | 25 | 1,815 | 58.11% |
| TNA260116C00050000 | 2024-06-20 9:58AM EDT | 50.00 | 6.40 | 5.70 | 7.40 | 0.00 | - | 5 | 3,867 | 60.12% |
| TNA260116C00051000 | 2024-06-17 11:21AM EDT | 51.00 | 5.48 | 5.50 | 6.55 | 0.00 | - | 3 | 1,514 | 58.29% |
| TNA260116C00052000 | 2024-06-17 3:45PM EDT | 52.00 | 5.60 | 5.25 | 6.05 | 0.00 | - | 2 | 1,227 | 57.24% |
| TNA260116C00053000 | 2024-05-24 2:25PM EDT | 53.00 | 6.75 | 5.00 | 5.60 | 0.00 | - | 1 | 1,247 | 56.29% |
| TNA260116C00054000 | 2024-06-18 12:10PM EDT | 54.00 | 5.49 | 4.90 | 5.50 | 0.00 | - | 1 | 989 | 56.73% |
| TNA260116C00055000 | 2024-06-20 11:16AM EDT | 55.00 | 5.19 | 4.70 | 6.00 | 0.00 | - | 2 | 907 | 58.58% |
| TNA260116C00056000 | 2024-06-14 10:30AM EDT | 56.00 | 4.60 | 4.50 | 5.10 | 0.00 | - | 3 | 420 | 56.35% |
| TNA260116C00057000 | 2024-06-20 10:28AM EDT | 57.00 | 4.85 | 4.40 | 4.90 | 0.00 | - | 2 | 194 | 56.38% |
| TNA260116C00058000 | 2024-06-14 2:08PM EDT | 58.00 | 4.00 | 4.20 | 4.80 | 0.00 | - | 1 | 137 | 56.38% |
| TNA260116C00059000 | 2024-06-14 1:28PM EDT | 59.00 | 4.25 | 4.05 | 4.60 | 0.00 | - | 1 | 64 | 56.21% |
| TNA260116C00060000 | 2024-06-20 1:16PM EDT | 60.00 | 4.26 | 3.95 | 4.45 | 0.00 | - | 11 | 1,879 | 56.30% |
| TNA260116C00065000 | 2024-06-18 1:42PM EDT | 65.00 | 3.60 | 3.30 | 3.80 | -0.12 | -3.23% | 25 | 765 | 56.15% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA260116P00015000 | 2024-06-20 3:39PM EDT | 15.00 | 1.39 | 1.34 | 1.57 | 0.00 | - | 2 | 1,560 | 67.19% |
| TNA260116P00020000 | 2024-06-20 1:34PM EDT | 20.00 | 2.59 | 2.38 | 2.78 | 0.00 | - | 21 | 254 | 61.38% |
| TNA260116P00022000 | 2024-06-14 11:42AM EDT | 22.00 | 3.38 | 2.86 | 3.40 | 0.00 | - | 2 | 27 | 59.39% |
| TNA260116P00023000 | 2024-06-14 10:22AM EDT | 23.00 | 3.70 | 2.91 | 3.75 | 0.00 | - | 3 | 40 | 57.57% |
| TNA260116P00024000 | 2024-06-12 10:38AM EDT | 24.00 | 3.40 | 3.30 | 4.10 | 0.00 | - | 1 | 15 | 57.19% |
| TNA260116P00025000 | 2024-06-14 11:50AM EDT | 25.00 | 4.41 | 3.70 | 4.45 | 0.00 | - | 3 | 315 | 56.71% |
| TNA260116P00026000 | 2024-06-14 11:40AM EDT | 26.00 | 4.75 | 3.05 | 4.85 | 0.00 | - | 1 | 16 | 52.22% |
| TNA260116P00027000 | 2024-04-02 3:56PM EDT | 27.00 | 5.40 | 5.25 | 5.70 | 0.00 | - | 1 | 64 | 60.19% |
| TNA260116P00028000 | 2024-06-17 9:46AM EDT | 28.00 | 5.66 | 4.60 | 5.65 | 0.00 | - | 5 | 86 | 54.02% |
| TNA260116P00029000 | 2024-06-14 12:23PM EDT | 29.00 | 6.05 | 5.30 | 6.10 | 0.00 | - | 1 | 84 | 54.50% |
| TNA260116P00030000 | 2024-06-17 3:05PM EDT | 30.00 | 6.20 | 5.05 | 6.35 | 0.00 | - | 109 | 412 | 50.99% |
| TNA260116P00031000 | 2024-06-14 10:30AM EDT | 31.00 | 6.83 | 6.40 | 6.90 | 0.00 | - | 1 | 14 | 53.71% |
| TNA260116P00032000 | 2024-04-10 2:05PM EDT | 32.00 | 7.73 | 6.75 | 7.25 | 0.00 | - | 32 | 87 | 52.38% |
| TNA260116P00033000 | 2024-06-07 3:51PM EDT | 33.00 | 7.54 | 7.00 | 7.80 | 0.00 | - | 6 | 106 | 51.29% |
| TNA260116P00034000 | 2024-06-21 2:12PM EDT | 34.00 | 8.25 | 7.95 | 8.45 | 0.00 | - | 1 | 20 | 52.58% |
| TNA260116P00035000 | 2024-06-21 1:25PM EDT | 35.00 | 8.64 | 8.45 | 8.70 | -0.06 | -0.69% | 110 | 556 | 51.16% |
| TNA260116P00036000 | 2024-06-13 1:00PM EDT | 36.00 | 8.80 | 9.05 | 9.55 | 0.00 | - | 2 | 36 | 51.76% |
| TNA260116P00037000 | 2024-06-14 2:09PM EDT | 37.00 | 10.30 | 8.60 | 10.15 | 0.00 | - | 3 | 97 | 52.98% |
| TNA260116P00038000 | 2024-06-20 9:46AM EDT | 38.00 | 10.45 | 9.15 | 10.70 | 0.00 | - | 1 | 55 | 52.34% |
| TNA260116P00039000 | 2024-06-12 9:32AM EDT | 39.00 | 9.90 | 10.60 | 11.35 | 0.00 | - | 2 | 12 | 50.07% |
| TNA260116P00040000 | 2024-06-21 11:18AM EDT | 40.00 | 11.60 | 9.40 | 11.90 | -0.09 | -0.77% | 1 | 559 | 51.44% |
| TNA260116P00041000 | 2024-05-23 2:04PM EDT | 41.00 | 11.53 | 11.65 | 12.50 | 0.00 | - | 13 | 23 | 50.88% |
| TNA260116P00042000 | 2024-06-12 10:47AM EDT | 42.00 | 11.40 | 11.60 | 13.15 | 0.00 | - | 7 | 91 | 50.54% |
| TNA260116P00043000 | 2024-06-12 2:53PM EDT | 43.00 | 12.33 | 12.65 | 13.80 | 0.00 | - | 19 | 34 | 50.12% |
| TNA260116P00044000 | 2024-06-12 10:20AM EDT | 44.00 | 12.65 | 12.95 | 14.55 | 0.00 | - | 6 | 28 | 50.20% |
| TNA260116P00045000 | 2024-06-14 11:29AM EDT | 45.00 | 15.26 | 14.35 | 16.20 | 0.00 | - | 1 | 146 | 50.06% |
| TNA260116P00046000 | 2024-04-12 3:40PM EDT | 46.00 | 16.89 | 14.40 | 15.30 | 0.00 | - | 16 | 19 | 45.90% |
| TNA260116P00047000 | 2024-02-15 2:50PM EDT | 47.00 | 15.45 | 14.90 | 16.35 | 0.00 | - | 5 | 3 | 47.49% |
| TNA260116P00048000 | 2024-02-15 2:49PM EDT | 48.00 | 16.15 | 16.10 | 17.00 | 0.00 | - | 4 | 2 | 46.72% |
| TNA260116P00050000 | 2024-06-20 11:19AM EDT | 50.00 | 18.15 | 17.90 | 19.50 | 0.00 | - | 1 | 195 | 51.94% |
| TNA260116P00051000 | 2024-02-15 1:52PM EDT | 51.00 | 18.57 | 18.35 | 19.05 | 0.00 | - | 6 | 3 | 44.57% |
| TNA260116P00052000 | 2024-02-15 1:52PM EDT | 52.00 | 19.05 | 19.15 | 19.75 | 0.00 | - | 13 | 18 | 43.80% |
| TNA260116P00054000 | 2024-03-08 10:53AM EDT | 54.00 | 18.63 | 20.50 | 22.00 | 0.00 | - | 17 | 17 | 47.33% |
| TNA260116P00055000 | 2024-03-27 12:42PM EDT | 55.00 | 19.88 | 22.70 | 23.35 | 0.00 | - | 17 | 25 | 50.40% |
| TNA260116P00056000 | 2024-05-16 2:29PM EDT | 56.00 | 20.70 | 21.00 | 26.00 | 0.00 | - | 17 | 2 | 61.04% |
| TNA260116P00057000 | 2024-06-12 9:33AM EDT | 57.00 | 21.76 | 22.00 | 24.60 | 0.00 | - | 17 | 2 | 47.61% |
| TNA260116P00058000 | 2024-06-12 9:33AM EDT | 58.00 | 22.52 | 23.80 | 26.10 | 0.00 | - | 17 | 17 | 51.60% |
| TNA260116P00060000 | 2024-05-08 9:30AM EDT | 60.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| TNA260116P00065000 | 2024-06-14 2:30PM EDT | 65.00 | 31.50 | 28.85 | 33.50 | 0.00 | - | 2 | 98 | 59.66% |
© 2024 Yahoo. Tutti i diritti riservati.