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
80,59 -0,70 (-0,86%) Bitcoin EUR
60.283,61 +258,21 (+0,43%)
Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240628C00014000 | 2024-05-17 2:08PM EDT | 14.00 | 3.65 | 4.00 | 7.85 | 0.00 | - | 125 | 125 | 265.23% |
| TZA240628C00015000 | 2024-06-21 3:59PM EDT | 15.00 | 4.45 | 3.00 | 6.25 | -0.05 | -1.11% | 30 | 118 | 165.63% |
| TZA240628C00016000 | 2024-06-03 10:49AM EDT | 16.00 | 2.30 | 1.86 | 5.20 | 0.00 | - | 50 | 68 | 110.94% |
| TZA240628C00017000 | 2024-06-21 3:43PM EDT | 17.00 | 2.50 | 1.59 | 3.10 | +0.50 | +25.00% | 5 | 4 | 172.27% |
| TZA240628C00017500 | 2024-06-18 12:05PM EDT | 17.50 | 1.67 | 1.13 | 2.82 | 0.00 | - | 1 | 40 | 56.64% |
| TZA240628C00018000 | 2024-06-20 2:41PM EDT | 18.00 | 1.50 | 1.32 | 2.00 | 0.00 | - | 29 | 171 | 76.76% |
| TZA240628C00018500 | 2024-06-21 3:48PM EDT | 18.50 | 1.16 | 0.88 | 1.50 | +0.06 | +5.45% | 108 | 306 | 63.67% |
| TZA240628C00019000 | 2024-06-21 3:55PM EDT | 19.00 | 0.67 | 0.61 | 0.70 | -0.09 | -11.84% | 346 | 391 | 46.09% |
| TZA240628C00019500 | 2024-06-21 3:59PM EDT | 19.50 | 0.40 | 0.37 | 0.42 | -0.18 | -31.03% | 303 | 872 | 45.70% |
| TZA240628C00020000 | 2024-06-21 3:59PM EDT | 20.00 | 0.25 | 0.22 | 0.25 | -0.11 | -30.56% | 1,988 | 3,864 | 47.85% |
| TZA240628C00020500 | 2024-06-21 2:43PM EDT | 20.50 | 0.20 | 0.13 | 0.16 | -0.07 | -25.93% | 52 | 158 | 50.00% |
| TZA240628C00021000 | 2024-06-21 3:52PM EDT | 21.00 | 0.09 | 0.07 | 0.09 | -0.07 | -43.75% | 119 | 297 | 51.95% |
| TZA240628C00021500 | 2024-06-21 3:27PM EDT | 21.50 | 0.05 | 0.04 | 0.07 | -0.07 | -58.33% | 51 | 86 | 56.64% |
| TZA240628C00022000 | 2024-06-21 3:31PM EDT | 22.00 | 0.03 | 0.02 | 0.06 | -0.04 | -57.14% | 26 | 21 | 61.72% |
| TZA240628C00022500 | 2024-06-21 3:30PM EDT | 22.50 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 10 | 60 | 67.97% |
| TZA240628C00023000 | 2024-06-21 3:28PM EDT | 23.00 | 0.07 | 0.00 | 0.14 | -0.06 | -46.15% | 10 | 47 | 87.89% |
| TZA240628C00023500 | 2024-06-21 1:28PM EDT | 23.50 | 0.06 | 0.00 | 0.75 | +0.03 | +100.00% | 3 | 25 | 153.91% |
| TZA240628C00024000 | 2024-06-13 9:55AM EDT | 24.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 5 | 8 | 182.03% |
| TZA240628C00025000 | 2024-06-21 2:49PM EDT | 25.00 | 0.03 | 0.00 | 0.06 | -0.09 | -75.00% | 500 | 11 | 102.34% |
| TZA240628C00026000 | 2024-05-29 1:31PM EDT | 26.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | - | 25 | 142.19% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240628P00014500 | 2024-06-11 11:23AM EDT | 14.50 | 0.05 | 0.00 | 2.13 | 0.00 | - | 3 | 13 | 337.50% |
| TZA240628P00015000 | 2024-06-03 2:02PM EDT | 15.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 2 | 1 | 313.48% |
| TZA240628P00015500 | 2024-06-12 11:29AM EDT | 15.50 | 0.19 | 0.00 | 2.13 | 0.00 | - | - | 3 | 290.04% |
| TZA240628P00016000 | 2024-06-18 3:36PM EDT | 16.00 | 0.03 | 0.00 | 0.67 | 0.00 | - | 6 | 118 | 160.55% |
| TZA240628P00016500 | 2024-06-21 3:41PM EDT | 16.50 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 1 | 106 | 74.22% |
| TZA240628P00017000 | 2024-06-21 2:57PM EDT | 17.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 54 | 292 | 63.28% |
| TZA240628P00017500 | 2024-06-21 12:58PM EDT | 17.50 | 0.06 | 0.04 | 0.05 | -0.03 | -33.33% | 23 | 108 | 56.64% |
| TZA240628P00018000 | 2024-06-21 3:04PM EDT | 18.00 | 0.08 | 0.10 | 0.12 | -0.11 | -57.89% | 17 | 313 | 58.20% |
| TZA240628P00018500 | 2024-06-21 3:59PM EDT | 18.50 | 0.22 | 0.22 | 0.25 | -0.05 | -18.52% | 141 | 147 | 60.55% |
| TZA240628P00019000 | 2024-06-21 3:55PM EDT | 19.00 | 0.38 | 0.40 | 0.44 | -0.16 | -29.63% | 224 | 362 | 62.11% |
| TZA240628P00019500 | 2024-06-21 3:54PM EDT | 19.50 | 0.65 | 0.66 | 0.70 | -0.04 | -5.80% | 380 | 157 | 64.65% |
| TZA240628P00020000 | 2024-06-21 3:03PM EDT | 20.00 | 0.94 | 0.95 | 1.07 | -0.17 | -15.32% | 56 | 87 | 68.16% |
| TZA240628P00021000 | 2024-06-21 3:32PM EDT | 21.00 | 1.93 | 1.79 | 2.55 | -0.24 | -11.06% | 151 | 18 | 118.95% |
| TZA240628P00021500 | 2024-06-21 2:08PM EDT | 21.50 | 2.21 | 1.92 | 2.88 | -0.26 | -10.53% | 53 | 28 | 101.17% |
| TZA240628P00022000 | 2024-06-14 3:57PM EDT | 22.00 | 2.73 | 2.54 | 4.95 | 0.00 | - | 3 | 36 | 211.13% |
| TZA240628P00022500 | 2024-06-11 3:00PM EDT | 22.50 | 3.55 | 2.67 | 4.30 | 0.00 | - | - | 44 | 137.11% |
| TZA240628P00023000 | 2024-06-12 12:08PM EDT | 23.00 | 5.50 | 2.00 | 5.00 | 0.00 | - | - | 1 | 266.21% |
| TZA240628P00025000 | 2024-06-12 2:20PM EDT | 25.00 | 7.30 | 4.00 | 6.40 | 0.00 | - | - | 10 | 245.90% |
| TZA240628P00030000 | 2024-06-12 10:03AM EDT | 30.00 | 12.50 | 9.20 | 11.90 | 0.00 | - | - | 13 | 398.44% |
© 2024 Yahoo. Tutti i diritti riservati.