Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.489,19 +117,75 (+0,19%)
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'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240607C00025000 | 2024-05-28 2:30PM EDT | 25.00 | 13.00 | 11.50 | 14.65 | 0.00 | - | 4 | 8 | 328.71% |
| TNA240607C00028500 | 2024-05-30 10:35AM EDT | 28.50 | 8.78 | 9.35 | 11.55 | 0.00 | - | 2 | 2 | 176.56% |
| TNA240607C00029000 | 2024-05-20 11:09AM EDT | 29.00 | 12.29 | 7.85 | 10.40 | 0.00 | - | 1 | 0 | 220.31% |
| TNA240607C00030000 | 2024-05-31 2:52PM EDT | 30.00 | 7.49 | 7.55 | 9.85 | -2.85 | -27.56% | 208 | 7 | 107.03% |
| TNA240607C00030500 | 2024-05-13 2:19PM EDT | 30.50 | 8.24 | 7.50 | 8.70 | 0.00 | - | 3 | 3 | 173.44% |
| TNA240607C00031000 | 2024-05-29 1:32PM EDT | 31.00 | 6.56 | 6.70 | 8.90 | 0.00 | - | 1 | 2 | 116.41% |
| TNA240607C00031500 | 2024-05-30 10:37AM EDT | 31.50 | 6.72 | 6.35 | 8.05 | 0.00 | - | 1 | 1 | 89.45% |
| TNA240607C00032000 | 2024-05-31 3:58PM EDT | 32.00 | 6.95 | 5.55 | 6.90 | -1.73 | -19.93% | 10 | 3 | 116.80% |
| TNA240607C00033000 | 2024-05-31 10:33AM EDT | 33.00 | 4.95 | 4.90 | 7.50 | +0.90 | +22.22% | 55 | 53 | 131.06% |
| TNA240607C00033500 | 2024-05-31 11:52AM EDT | 33.50 | 4.35 | 4.45 | 6.10 | +0.85 | +24.29% | 1 | 5 | 79.69% |
| TNA240607C00034000 | 2024-05-31 2:27PM EDT | 34.00 | 4.09 | 4.40 | 5.35 | -0.40 | -8.91% | 105 | 170 | 85.16% |
| TNA240607C00034500 | 2024-05-31 12:50PM EDT | 34.50 | 3.17 | 3.50 | 4.80 | -1.08 | -25.41% | 3 | 4 | 113.38% |
| TNA240607C00035000 | 2024-05-31 3:52PM EDT | 35.00 | 3.56 | 3.65 | 3.95 | +0.63 | +21.50% | 839 | 554 | 63.28% |
| TNA240607C00035500 | 2024-05-31 2:20PM EDT | 35.50 | 3.15 | 2.96 | 3.40 | +0.27 | +9.37% | 198 | 118 | 66.02% |
| TNA240607C00036000 | 2024-05-31 3:38PM EDT | 36.00 | 2.31 | 2.69 | 2.91 | +0.04 | +1.76% | 241 | 217 | 59.38% |
| TNA240607C00036500 | 2024-05-31 3:44PM EDT | 36.50 | 2.10 | 2.28 | 2.49 | +0.12 | +6.06% | 69 | 64 | 57.62% |
| TNA240607C00037000 | 2024-05-31 3:48PM EDT | 37.00 | 1.80 | 1.98 | 2.11 | +0.11 | +6.51% | 388 | 449 | 52.93% |
| TNA240607C00037500 | 2024-05-31 3:43PM EDT | 37.50 | 1.63 | 1.64 | 1.95 | +0.20 | +13.99% | 247 | 654 | 58.30% |
| TNA240607C00038000 | 2024-05-31 3:58PM EDT | 38.00 | 1.37 | 1.37 | 1.47 | +0.19 | +16.10% | 1,274 | 645 | 54.59% |
| TNA240607C00038500 | 2024-05-31 3:59PM EDT | 38.50 | 1.09 | 1.08 | 1.35 | +0.14 | +14.74% | 507 | 722 | 58.01% |
| TNA240607C00039000 | 2024-05-31 3:59PM EDT | 39.00 | 0.80 | 0.81 | 0.96 | +0.05 | +6.67% | 1,571 | 857 | 53.13% |
| TNA240607C00039500 | 2024-05-31 3:59PM EDT | 39.50 | 0.62 | 0.62 | 0.79 | +0.04 | +6.90% | 633 | 637 | 54.10% |
| TNA240607C00040000 | 2024-05-31 3:59PM EDT | 40.00 | 0.47 | 0.47 | 0.53 | +0.05 | +11.90% | 1,333 | 1,723 | 51.86% |
| TNA240607C00040500 | 2024-05-31 3:59PM EDT | 40.50 | 0.32 | 0.32 | 0.36 | 0.00 | - | 1,310 | 629 | 51.17% |
| TNA240607C00041000 | 2024-05-31 3:59PM EDT | 41.00 | 0.23 | 0.23 | 0.25 | -0.01 | -4.17% | 3,138 | 993 | 50.39% |
| TNA240607C00041500 | 2024-05-31 3:52PM EDT | 41.50 | 0.17 | 0.14 | 0.19 | -0.01 | -5.56% | 199 | 722 | 51.66% |
| TNA240607C00042000 | 2024-05-31 3:41PM EDT | 42.00 | 0.08 | 0.10 | 0.14 | -0.06 | -42.86% | 349 | 2,712 | 50.39% |
| TNA240607C00042500 | 2024-05-31 3:47PM EDT | 42.50 | 0.06 | 0.06 | 0.09 | -0.04 | -40.00% | 158 | 465 | 51.56% |
| TNA240607C00043000 | 2024-05-31 3:48PM EDT | 43.00 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 156 | 307 | 50.78% |
| TNA240607C00043500 | 2024-05-31 2:32PM EDT | 43.50 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 100 | 30 | 51.56% |
| TNA240607C00044000 | 2024-05-29 12:39PM EDT | 44.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 2 | 73 | 84.38% |
| TNA240607C00044500 | 2024-05-29 2:05PM EDT | 44.50 | 0.03 | 0.00 | 1.00 | 0.00 | - | 3 | 6 | 111.13% |
| TNA240607C00045000 | 2024-05-30 2:50PM EDT | 45.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 119 | 330 | 64.84% |
| TNA240607C00045500 | 2024-05-31 11:19AM EDT | 45.50 | 0.04 | 0.01 | 0.05 | -0.15 | -78.95% | 5 | 4 | 64.06% |
| TNA240607C00046000 | 2024-05-31 3:45PM EDT | 46.00 | 0.01 | 0.01 | 0.10 | -0.09 | -90.00% | 3 | 43 | 75.00% |
| TNA240607C00047000 | 2024-05-30 3:03PM EDT | 47.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 5 | 76 | 82.03% |
| TNA240607C00048000 | 2024-05-30 11:55AM EDT | 48.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 135.16% |
| TNA240607C00050000 | 2024-05-29 12:58PM EDT | 50.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 1 | 112 | 149.80% |
| TNA240607C00055000 | 2024-05-15 9:50AM EDT | 55.00 | 0.04 | 0.00 | 0.77 | 0.00 | - | - | 1 | 192.19% |
| TNA240607C00060000 | 2024-05-17 2:07PM EDT | 60.00 | 0.04 | 0.00 | 0.10 | -0.04 | -50.00% | 2 | 10 | 157.81% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240607P00020000 | 2024-05-29 10:45AM EDT | 20.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 7 | 278.13% |
| TNA240607P00025000 | 2024-05-30 3:49PM EDT | 25.00 | 0.06 | 0.00 | 0.44 | 0.00 | - | 5 | 22 | 217.58% |
| TNA240607P00026000 | 2024-05-30 3:14PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 112.50% |
| TNA240607P00028000 | 2024-05-29 1:03PM EDT | 28.00 | 0.03 | 0.00 | 0.41 | 0.00 | - | - | 16 | 167.19% |
| TNA240607P00028500 | 2024-05-22 11:27AM EDT | 28.50 | 0.11 | 0.00 | 0.09 | 0.00 | - | 6 | 19 | 119.53% |
| TNA240607P00029000 | 2024-05-30 11:43AM EDT | 29.00 | 0.03 | 0.00 | 0.88 | +0.01 | +50.00% | 60 | 56 | 185.74% |
| TNA240607P00030000 | 2024-05-31 3:21PM EDT | 30.00 | 0.02 | 0.00 | 0.10 | -0.23 | -92.00% | 20 | 57 | 103.91% |
| TNA240607P00030500 | 2024-05-30 11:27AM EDT | 30.50 | 0.10 | 0.00 | 0.67 | 0.00 | - | 1 | 23 | 148.44% |
| TNA240607P00031000 | 2024-05-31 3:19PM EDT | 31.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 10 | 120 | 82.81% |
| TNA240607P00031500 | 2024-05-29 3:42PM EDT | 31.50 | 0.10 | 0.00 | 0.27 | 0.00 | - | 21 | 39 | 105.47% |
| TNA240607P00032000 | 2024-05-31 3:40PM EDT | 32.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 79 | 349 | 74.22% |
| TNA240607P00032500 | 2024-05-31 1:05PM EDT | 32.50 | 0.08 | 0.03 | 0.08 | -0.01 | -11.11% | 2 | 40 | 76.56% |
| TNA240607P00033000 | 2024-05-31 3:58PM EDT | 33.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 88 | 347 | 67.19% |
| TNA240607P00033500 | 2024-05-31 3:54PM EDT | 33.50 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 66 | 308 | 65.63% |
| TNA240607P00034000 | 2024-05-31 3:59PM EDT | 34.00 | 0.07 | 0.06 | 0.07 | -0.11 | -61.11% | 167 | 503 | 61.72% |
| TNA240607P00034500 | 2024-05-31 3:59PM EDT | 34.50 | 0.09 | 0.08 | 0.10 | -0.17 | -65.38% | 118 | 663 | 60.55% |
| TNA240607P00035000 | 2024-05-31 3:58PM EDT | 35.00 | 0.13 | 0.12 | 0.13 | -0.19 | -59.38% | 431 | 544 | 58.98% |
| TNA240607P00035500 | 2024-05-31 3:52PM EDT | 35.50 | 0.17 | 0.15 | 0.18 | -0.24 | -58.54% | 215 | 583 | 57.03% |
| TNA240607P00036000 | 2024-05-31 3:53PM EDT | 36.00 | 0.25 | 0.22 | 0.24 | -0.31 | -55.36% | 975 | 663 | 56.06% |
| TNA240607P00036500 | 2024-05-31 3:58PM EDT | 36.50 | 0.34 | 0.31 | 0.35 | -0.38 | -52.78% | 353 | 486 | 56.15% |
| TNA240607P00037000 | 2024-05-31 3:59PM EDT | 37.00 | 0.45 | 0.42 | 0.45 | -0.43 | -48.86% | 433 | 922 | 54.79% |
| TNA240607P00037500 | 2024-05-31 3:56PM EDT | 37.50 | 0.63 | 0.57 | 0.60 | -0.52 | -45.22% | 237 | 416 | 54.39% |
| TNA240607P00038000 | 2024-05-31 3:58PM EDT | 38.00 | 0.82 | 0.59 | 0.77 | -0.52 | -38.81% | 610 | 423 | 54.10% |
| TNA240607P00038500 | 2024-05-31 3:42PM EDT | 38.50 | 1.06 | 0.95 | 1.09 | -0.53 | -33.33% | 115 | 649 | 55.18% |
| TNA240607P00039000 | 2024-05-31 3:52PM EDT | 39.00 | 1.25 | 1.01 | 1.43 | -0.84 | -40.19% | 163 | 266 | 51.86% |
| TNA240607P00039500 | 2024-05-31 2:59PM EDT | 39.50 | 2.10 | 1.34 | 1.65 | -0.25 | -10.64% | 20 | 87 | 50.39% |
| TNA240607P00040000 | 2024-05-31 3:51PM EDT | 40.00 | 2.10 | 1.78 | 1.96 | -0.74 | -26.06% | 186 | 226 | 52.34% |
| TNA240607P00040500 | 2024-05-31 1:10PM EDT | 40.50 | 3.05 | 2.14 | 2.51 | +0.24 | +8.54% | 12 | 12 | 57.62% |
| TNA240607P00041000 | 2024-05-31 2:51PM EDT | 41.00 | 3.40 | 2.51 | 2.79 | -0.38 | -10.05% | 110 | 49 | 53.32% |
| TNA240607P00041500 | 2024-05-23 2:46PM EDT | 41.50 | 4.60 | 2.72 | 3.25 | 0.00 | - | - | 5 | 66.99% |
| TNA240607P00042000 | 2024-05-31 3:30PM EDT | 42.00 | 4.12 | 2.97 | 4.40 | +0.02 | +0.49% | 2 | 50 | 68.56% |
| TNA240607P00043000 | 2024-05-20 10:41AM EDT | 43.00 | 5.12 | 3.95 | 4.70 | +2.07 | +67.87% | 2 | 6 | 81.64% |
| TNA240607P00044000 | 2024-05-29 9:56AM EDT | 44.00 | 7.00 | 4.70 | 7.05 | 0.00 | - | 1 | 2 | 106.64% |
| TNA240607P00045000 | 2024-05-23 2:00PM EDT | 45.00 | 7.54 | 5.65 | 7.20 | 0.00 | - | 5 | 9 | 69.14% |
© 2024 Yahoo. Tutti i diritti riservati.