Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.503,69 -2.171,39 (-3,70%)
Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240510C00020000 | 2024-05-10 1:28PM EDT | 20.00 | 17.96 | 16.00 | 20.45 | +3.91 | +27.83% | 4 | 8 | 1,444.53% |
| TNA240510C00025000 | 2024-05-02 3:18PM EDT | 25.00 | 11.01 | 11.00 | 15.30 | 0.00 | - | 4 | 13 | 1,035.16% |
| TNA240510C00026000 | 2024-05-08 2:50PM EDT | 26.00 | 11.67 | 10.00 | 14.65 | 0.00 | - | 2 | 0 | 362.50% |
| TNA240510C00027000 | 2024-04-30 10:30AM EDT | 27.00 | 8.34 | 9.00 | 13.60 | 0.00 | - | - | 0 | 293.75% |
| TNA240510C00028000 | 2024-04-30 3:29PM EDT | 28.00 | 6.46 | 8.15 | 12.40 | 0.00 | - | 3 | 1 | 864.84% |
| TNA240510C00028500 | 2024-04-30 3:29PM EDT | 28.50 | 5.95 | 7.65 | 11.90 | 0.00 | - | 3 | 6 | 834.38% |
| TNA240510C00030000 | 2024-05-10 2:04PM EDT | 30.00 | 8.14 | 6.15 | 10.05 | -0.46 | -5.35% | 23 | 107 | 683.20% |
| TNA240510C00031000 | 2024-05-09 10:42AM EDT | 31.00 | 7.60 | 5.15 | 9.40 | 0.00 | - | 7 | 132 | 687.50% |
| TNA240510C00032000 | 2024-05-10 3:39PM EDT | 32.00 | 6.30 | 4.40 | 8.40 | -0.65 | -9.35% | 4 | 48 | 227.34% |
| TNA240510C00033000 | 2024-05-10 3:52PM EDT | 33.00 | 5.27 | 3.15 | 7.20 | +0.15 | +2.93% | 333 | 484 | 542.97% |
| TNA240510C00034000 | 2024-05-10 3:54PM EDT | 34.00 | 4.40 | 2.31 | 6.40 | -0.65 | -12.87% | 167 | 562 | 147.66% |
| TNA240510C00034500 | 2024-05-10 3:18PM EDT | 34.50 | 3.71 | 1.66 | 5.90 | -0.54 | -12.71% | 40 | 570 | 50.00% |
| TNA240510C00035000 | 2024-05-10 3:59PM EDT | 35.00 | 3.25 | 3.20 | 5.40 | -0.86 | -20.92% | 306 | 568 | 300.78% |
| TNA240510C00035500 | 2024-05-10 3:03PM EDT | 35.50 | 2.71 | 1.00 | 4.90 | -0.76 | -21.90% | 31 | 459 | 130.08% |
| TNA240510C00036000 | 2024-05-10 3:30PM EDT | 36.00 | 2.16 | 1.94 | 4.40 | -1.04 | -32.50% | 378 | 1,076 | 233.01% |
| TNA240510C00036500 | 2024-05-10 3:47PM EDT | 36.50 | 1.80 | 0.00 | 3.90 | -0.79 | -30.50% | 155 | 529 | 95.31% |
| TNA240510C00037000 | 2024-05-10 3:56PM EDT | 37.00 | 1.33 | 0.95 | 1.52 | -0.84 | -38.71% | 405 | 1,135 | 89.45% |
| TNA240510C00037500 | 2024-05-10 3:54PM EDT | 37.50 | 0.84 | 0.60 | 1.64 | -0.81 | -49.09% | 555 | 1,270 | 83.20% |
| TNA240510C00038000 | 2024-05-10 3:58PM EDT | 38.00 | 0.29 | 0.22 | 1.23 | -0.89 | -75.42% | 2,825 | 2,296 | 72.07% |
| TNA240510C00038500 | 2024-05-10 3:59PM EDT | 38.50 | 0.01 | 0.01 | 0.02 | -0.71 | -98.61% | 3,974 | 2,846 | 11.33% |
| TNA240510C00039000 | 2024-05-10 3:57PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.46 | -97.87% | 2,367 | 3,630 | 21.88% |
| TNA240510C00039500 | 2024-05-10 3:26PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 2,847 | 2,485 | 33.59% |
| TNA240510C00040000 | 2024-05-10 3:57PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 2,069 | 4,188 | 43.75% |
| TNA240510C00040500 | 2024-05-10 3:46PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 460 | 2,673 | 50.00% |
| TNA240510C00041000 | 2024-05-10 3:57PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 132 | 2,430 | 59.38% |
| TNA240510C00041500 | 2024-05-10 1:23PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 502 | 65.63% |
| TNA240510C00042000 | 2024-05-10 11:07AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 298 | 75.00% |
| TNA240510C00042500 | 2024-05-10 11:07AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 419 | 84.38% |
| TNA240510C00043000 | 2024-05-09 11:20AM EDT | 43.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 57 | 232 | 182.81% |
| TNA240510C00043500 | 2024-05-07 2:37PM EDT | 43.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 306 | 558 | 109.38% |
| TNA240510C00044000 | 2024-05-03 11:17AM EDT | 44.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 217.58% |
| TNA240510C00044500 | 2024-05-02 10:17AM EDT | 44.50 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 10 | 185.94% |
| TNA240510C00045000 | 2024-05-07 9:45AM EDT | 45.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 292 | 185.94% |
| TNA240510C00045500 | 2024-05-07 1:02PM EDT | 45.50 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 4 | 206.25% |
| TNA240510C00046000 | 2024-04-30 3:46PM EDT | 46.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 19 | 216.41% |
| TNA240510C00047000 | 2024-05-07 11:15AM EDT | 47.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 12 | 235.94% |
| TNA240510C00048000 | 2024-05-07 10:58AM EDT | 48.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 23 | 254.69% |
| TNA240510C00049000 | 2024-05-09 1:05PM EDT | 49.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 272.66% |
| TNA240510C00050000 | 2024-05-07 12:37PM EDT | 50.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 138 | 290.63% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240510P00020000 | 2024-04-25 11:25AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 20 | 475.00% |
| TNA240510P00023500 | 2024-05-01 9:59AM EDT | 23.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 20 | 2 | 362.50% |
| TNA240510P00024000 | 2024-05-10 10:32AM EDT | 24.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 20 | 10 | 350.00% |
| TNA240510P00025000 | 2024-05-10 10:32AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 21 | 173 | 325.00% |
| TNA240510P00026000 | 2024-05-10 10:32AM EDT | 26.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 17 | 14 | 293.75% |
| TNA240510P00027000 | 2024-05-10 10:32AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 5 | 77 | 250.00% |
| TNA240510P00028000 | 2024-05-10 10:32AM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 96 | 243.75% |
| TNA240510P00028500 | 2024-05-10 10:32AM EDT | 28.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 56 | 231.25% |
| TNA240510P00029000 | 2024-05-07 1:23PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 68 | 1,030 | 200.00% |
| TNA240510P00030000 | 2024-05-10 2:47PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 39 | 665 | 193.75% |
| TNA240510P00031000 | 2024-05-10 10:32AM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 39 | 387 | 156.25% |
| TNA240510P00032000 | 2024-05-10 2:45PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 23 | 1,236 | 137.50% |
| TNA240510P00033000 | 2024-05-10 12:18PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 19 | 398 | 115.63% |
| TNA240510P00034000 | 2024-05-10 12:08PM EDT | 34.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 34 | 603 | 103.13% |
| TNA240510P00034500 | 2024-05-10 12:49PM EDT | 34.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 4 | 531 | 84.38% |
| TNA240510P00035000 | 2024-05-10 3:48PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 725 | 75.00% |
| TNA240510P00035500 | 2024-05-10 3:55PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 554 | 62.50% |
| TNA240510P00036000 | 2024-05-10 3:41PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 488 | 912 | 53.13% |
| TNA240510P00036500 | 2024-05-10 3:28PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 473 | 1,075 | 46.88% |
| TNA240510P00037000 | 2024-05-10 3:47PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 671 | 1,843 | 35.94% |
| TNA240510P00037500 | 2024-05-10 3:36PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,827 | 1,359 | 24.22% |
| TNA240510P00038000 | 2024-05-10 3:48PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 776 | 1,570 | 10.94% |
| TNA240510P00038500 | 2024-05-10 3:47PM EDT | 38.50 | 0.21 | 0.05 | 2.36 | +0.02 | +10.53% | 1,687 | 1,105 | 136.13% |
| TNA240510P00039000 | 2024-05-10 3:36PM EDT | 39.00 | 0.80 | 0.00 | 1.99 | +0.42 | +110.53% | 1,001 | 988 | 69.92% |
| TNA240510P00039500 | 2024-05-10 3:32PM EDT | 39.50 | 1.28 | 0.01 | 2.72 | +0.62 | +93.94% | 1,146 | 531 | 68.36% |
| TNA240510P00040000 | 2024-05-10 3:56PM EDT | 40.00 | 1.90 | 0.07 | 3.85 | +0.90 | +90.00% | 304 | 398 | 101.95% |
| TNA240510P00040500 | 2024-05-10 10:00AM EDT | 40.50 | 1.31 | 0.22 | 4.35 | -0.44 | -25.14% | 6 | 9 | 78.91% |
| TNA240510P00041000 | 2024-05-10 3:11PM EDT | 41.00 | 2.87 | 0.88 | 4.85 | +0.61 | +26.99% | 506 | 315 | 113.67% |
| TNA240510P00041500 | 2024-05-10 1:07PM EDT | 41.50 | 3.50 | 1.11 | 5.00 | +0.95 | +37.25% | 51 | 62 | 376.56% |
| TNA240510P00042000 | 2024-05-09 1:50PM EDT | 42.00 | 3.31 | 1.61 | 5.65 | 0.00 | - | 3 | 6 | 416.02% |
| TNA240510P00042500 | 2024-05-08 12:35PM EDT | 42.50 | 4.80 | 2.11 | 5.70 | 0.00 | - | - | 0 | 374.61% |
| TNA240510P00043000 | 2024-04-05 11:56AM EDT | 43.00 | 4.86 | 5.10 | 6.80 | 0.00 | - | 1 | 1 | 357.03% |
| TNA240510P00045000 | 2024-05-08 12:35PM EDT | 45.00 | 7.35 | 4.60 | 8.35 | 0.00 | - | - | 0 | 480.08% |
| TNA240510P00050000 | 2024-04-08 10:14AM EDT | 50.00 | 10.95 | 11.00 | 13.25 | 0.00 | - | - | 0 | 391.80% |
© 2024 Yahoo. Tutti i diritti riservati.