Italia markets open in 4 hours 55 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.630,66 +394,59 (+1,03%) EUR/USD
1,0769 -0,0005 (-0,04%) Bitcoin EUR
59.351,06 -203,96 (-0,34%) CMC Crypto 200
1.374,04 +61,42 (+4,68%)
Direxion Daily Small Cap Bear 3X Shares (TZA)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240510C00012500 | 2024-04-02 10:20AM EDT | 12.50 | 5.60 | 6.60 | 8.45 | 0.00 | - | - | 6 | 642.58% |
| TZA240510C00014000 | 2024-04-15 11:24AM EDT | 14.00 | 6.30 | 2.43 | 5.90 | 0.00 | - | 14 | 0 | 505.86% |
| TZA240510C00015000 | 2024-05-06 11:12AM EDT | 15.00 | 3.40 | 2.94 | 4.10 | -0.55 | -13.92% | 2 | 25 | 185.16% |
| TZA240510C00015500 | 2024-05-06 9:34AM EDT | 15.50 | 3.00 | 2.38 | 3.45 | -0.60 | -16.67% | 2 | 8 | 137.89% |
| TZA240510C00016000 | 2024-05-06 2:43PM EDT | 16.00 | 2.29 | 1.25 | 2.36 | -0.76 | -24.92% | 110 | 128 | 103.52% |
| TZA240510C00016500 | 2024-05-03 3:49PM EDT | 16.50 | 2.52 | 1.36 | 2.16 | 0.00 | - | 23 | 10 | 145.70% |
| TZA240510C00017000 | 2024-05-06 3:59PM EDT | 17.00 | 1.33 | 1.29 | 1.35 | -0.72 | -35.12% | 133 | 333 | 57.03% |
| TZA240510C00017500 | 2024-05-06 3:47PM EDT | 17.50 | 0.93 | 0.89 | 0.93 | -0.57 | -38.00% | 448 | 129 | 57.03% |
| TZA240510C00018000 | 2024-05-06 3:51PM EDT | 18.00 | 0.58 | 0.55 | 0.59 | -0.54 | -48.21% | 1,956 | 2,103 | 56.45% |
| TZA240510C00018500 | 2024-05-06 3:59PM EDT | 18.50 | 0.35 | 0.30 | 0.34 | -0.52 | -59.77% | 931 | 362 | 55.86% |
| TZA240510C00019000 | 2024-05-06 3:56PM EDT | 19.00 | 0.15 | 0.16 | 0.19 | -0.34 | -69.39% | 902 | 978 | 58.20% |
| TZA240510C00019500 | 2024-05-06 3:19PM EDT | 19.50 | 0.10 | 0.08 | 0.10 | -0.20 | -66.67% | 328 | 297 | 59.77% |
| TZA240510C00020000 | 2024-05-06 3:12PM EDT | 20.00 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 380 | 517 | 60.16% |
| TZA240510C00020500 | 2024-05-06 3:49PM EDT | 20.50 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 662 | 372 | 65.63% |
| TZA240510C00021000 | 2024-05-06 3:56PM EDT | 21.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 150 | 393 | 70.31% |
| TZA240510C00021500 | 2024-05-06 12:02PM EDT | 21.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 37 | 381 | 82.81% |
| TZA240510C00022000 | 2024-05-06 3:56PM EDT | 22.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 13 | 770 | 92.19% |
| TZA240510C00022500 | 2024-05-06 9:36AM EDT | 22.50 | 0.22 | 0.00 | 0.76 | +0.19 | +633.33% | 10 | 5,101 | 205.08% |
| TZA240510C00023000 | 2024-05-06 9:34AM EDT | 23.00 | 0.02 | 0.00 | 1.26 | -0.04 | -66.67% | 1 | 908 | 262.89% |
| TZA240510C00023500 | 2024-05-02 1:28PM EDT | 23.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 6 | 139.06% |
| TZA240510C00024000 | 2024-05-01 11:42AM EDT | 24.00 | 0.14 | 0.00 | 1.02 | 0.00 | - | 1 | 158 | 267.97% |
| TZA240510C00024500 | 2024-05-02 1:48PM EDT | 24.50 | 0.03 | 0.00 | 1.03 | 0.00 | - | - | 351 | 280.86% |
| TZA240510C00025000 | 2024-05-03 11:30AM EDT | 25.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 146 | 151.56% |
| TZA240510C00026000 | 2024-04-17 1:11PM EDT | 26.00 | 0.39 | 0.00 | 0.74 | 0.00 | - | 1 | 26 | 284.38% |
| TZA240510C00027000 | 2024-04-30 3:47PM EDT | 27.00 | 0.03 | 0.00 | 0.42 | 0.00 | - | 1 | 3 | 262.11% |
| TZA240510C00028000 | 2024-04-22 2:11PM EDT | 28.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 5 | 0 | 305.08% |
| TZA240510C00029000 | 2024-04-23 2:29PM EDT | 29.00 | 0.05 | 0.00 | 0.57 | 0.00 | - | 5 | 10 | 317.97% |
| TZA240510C00030000 | 2024-04-16 9:55AM EDT | 30.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 1 | 12 | 299.22% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240510P00013500 | 2024-04-04 1:40PM EDT | 13.50 | 0.10 | 0.00 | 0.71 | 0.00 | - | 1 | 1 | 278.91% |
| TZA240510P00014000 | 2024-05-03 9:42AM EDT | 14.00 | 0.02 | 0.00 | 0.74 | 0.00 | - | 2 | 17 | 258.20% |
| TZA240510P00015500 | 2024-04-17 12:23PM EDT | 15.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 51 | 237.11% |
| TZA240510P00016000 | 2024-05-06 10:37AM EDT | 16.00 | 0.02 | 0.00 | 0.02 | -0.23 | -92.00% | 1 | 3 | 62.50% |
| TZA240510P00016500 | 2024-05-06 2:36PM EDT | 16.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 5 | 24 | 60.16% |
| TZA240510P00017000 | 2024-05-06 3:24PM EDT | 17.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 64 | 156 | 55.86% |
| TZA240510P00017500 | 2024-05-06 3:58PM EDT | 17.50 | 0.13 | 0.13 | 0.15 | +0.06 | +85.71% | 173 | 415 | 55.47% |
| TZA240510P00018000 | 2024-05-06 3:57PM EDT | 18.00 | 0.29 | 0.28 | 0.30 | +0.14 | +93.33% | 478 | 490 | 53.71% |
| TZA240510P00018500 | 2024-05-06 3:41PM EDT | 18.50 | 0.54 | 0.54 | 0.56 | +0.23 | +74.19% | 207 | 206 | 54.69% |
| TZA240510P00019000 | 2024-05-06 3:02PM EDT | 19.00 | 0.88 | 0.88 | 0.93 | +0.34 | +62.96% | 27 | 401 | 56.64% |
| TZA240510P00019500 | 2024-05-06 2:21PM EDT | 19.50 | 1.37 | 1.28 | 1.33 | +0.53 | +63.10% | 6 | 466 | 53.91% |
| TZA240510P00020000 | 2024-05-06 2:56PM EDT | 20.00 | 1.81 | 1.13 | 2.01 | +0.65 | +56.03% | 88 | 706 | 110.16% |
| TZA240510P00020500 | 2024-05-06 1:00PM EDT | 20.50 | 2.30 | 1.04 | 3.50 | +0.67 | +41.10% | 35 | 96 | 67.97% |
| TZA240510P00021000 | 2024-05-06 2:45PM EDT | 21.00 | 2.71 | 2.66 | 3.70 | +0.59 | +27.83% | 1 | 124 | 171.88% |
| TZA240510P00021500 | 2024-05-06 3:12PM EDT | 21.50 | 3.24 | 2.90 | 3.55 | +0.64 | +24.62% | 19 | 554 | 164.06% |
| TZA240510P00022000 | 2024-05-06 10:12AM EDT | 22.00 | 3.80 | 3.65 | 4.25 | +0.79 | +26.25% | 22 | 245 | 156.64% |
| TZA240510P00022500 | 2024-05-03 10:35AM EDT | 22.50 | 3.45 | 3.30 | 4.30 | 0.00 | - | 13 | 26 | 124.22% |
| TZA240510P00023000 | 2024-05-03 3:17PM EDT | 23.00 | 4.05 | 3.65 | 4.80 | 0.00 | - | 161 | 106 | 134.38% |
| TZA240510P00023500 | 2024-05-03 3:17PM EDT | 23.50 | 4.55 | 5.00 | 7.00 | 0.00 | - | 57 | 3 | 298.05% |
| TZA240510P00024000 | 2024-04-30 12:35PM EDT | 24.00 | 3.60 | 5.45 | 7.40 | 0.00 | - | 10 | 25 | 298.83% |
| TZA240510P00025000 | 2024-04-29 2:00PM EDT | 25.00 | 5.50 | 5.65 | 8.10 | 0.00 | - | 7 | 14 | 201.56% |
© 2024 Yahoo. Tutti i diritti riservati.