Italia markets close in 5 hours 38 minutes
FTSE MIB
34.046,79 +201,84 (+0,60%) Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.913,65 +332,89 (+0,82%) Petrolio
83,46 -0,42 (-0,50%) Bitcoin EUR
53.429,78 -2.629,75 (-4,69%)
Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240705C00013000 | 2024-06-28 10:05AM EDT | 13.00 | 5.47 | 3.70 | 7.75 | 0.00 | - | 1 | 1 | 914.84% |
| TZA240705C00014000 | 2024-07-01 10:25AM EDT | 14.00 | 4.94 | 2.74 | 6.60 | 0.00 | - | 5 | 7 | 770.31% |
| TZA240705C00015000 | 2024-07-03 12:56PM EDT | 15.00 | 3.85 | 3.75 | 4.10 | +0.15 | +4.05% | 15 | 140 | 193.75% |
| TZA240705C00015500 | 2024-07-01 12:54PM EDT | 15.50 | 3.65 | 1.26 | 5.10 | 0.00 | - | 1 | 0 | 624.22% |
| TZA240705C00016000 | 2024-06-28 10:45AM EDT | 16.00 | 2.45 | 0.77 | 4.65 | 0.00 | - | 1 | 0 | 588.28% |
| TZA240705C00016500 | 2024-06-20 1:30PM EDT | 16.50 | 3.01 | 0.94 | 4.10 | 0.00 | - | 2 | 0 | 165.63% |
| TZA240705C00017000 | 2024-07-03 11:15AM EDT | 17.00 | 1.80 | 1.12 | 2.15 | -0.24 | -11.76% | 1 | 12 | 176.17% |
| TZA240705C00017500 | 2024-07-01 3:41PM EDT | 17.50 | 1.53 | 0.90 | 2.93 | 0.00 | - | 9 | 23 | 204.69% |
| TZA240705C00018000 | 2024-07-03 12:17PM EDT | 18.00 | 0.81 | 0.84 | 1.04 | -0.29 | -26.36% | 19 | 0 | 63.28% |
| TZA240705C00018500 | 2024-07-03 12:26PM EDT | 18.50 | 0.44 | 0.47 | 0.52 | -0.06 | -12.00% | 127 | 795 | 54.30% |
| TZA240705C00019000 | 2024-07-03 12:59PM EDT | 19.00 | 0.20 | 0.18 | 0.21 | -0.05 | -20.00% | 1,007 | 0 | 48.44% |
| TZA240705C00019500 | 2024-07-03 12:58PM EDT | 19.50 | 0.05 | 0.05 | 0.07 | -0.10 | -66.67% | 422 | 0 | 49.22% |
| TZA240705C00020000 | 2024-07-03 12:47PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 52 | 1,150 | 51.56% |
| TZA240705C00020500 | 2024-07-03 12:54PM EDT | 20.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 18 | 470 | 59.38% |
| TZA240705C00021000 | 2024-07-03 11:23AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 333 | 73.44% |
| TZA240705C00021500 | 2024-07-03 12:35PM EDT | 21.50 | 0.02 | 0.00 | 0.95 | 0.00 | - | 50 | 0 | 238.67% |
| TZA240705C00022000 | 2024-07-01 10:31AM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 0 | 115.63% |
| TZA240705C00022500 | 2024-07-02 11:31AM EDT | 22.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 128.13% |
| TZA240705C00023000 | 2024-06-27 10:39AM EDT | 23.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 10 | 16 | 428.52% |
| TZA240705C00023500 | 2024-06-26 9:33AM EDT | 23.50 | 0.03 | 0.00 | 1.84 | 0.00 | - | - | 0 | 419.92% |
| TZA240705C00024000 | 2024-06-14 1:13PM EDT | 24.00 | 0.18 | 0.00 | 0.13 | 0.00 | - | - | 0 | 197.66% |
| TZA240705C00027000 | 2024-06-13 10:31AM EDT | 27.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 21 | 0 | 309.38% |
| TZA240705C00030000 | 2024-06-26 10:22AM EDT | 30.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | - | 2 | 339.06% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240705P00014000 | 2024-06-28 9:34AM EDT | 14.00 | 0.04 | 0.00 | 0.63 | 0.00 | - | 2 | 12 | 371.88% |
| TZA240705P00014500 | 2024-06-12 10:27AM EDT | 14.50 | 0.18 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 150.00% |
| TZA240705P00015500 | 2024-06-24 9:51AM EDT | 15.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 0 | 112.50% |
| TZA240705P00016000 | 2024-06-28 2:49PM EDT | 16.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 126 | 234 | 290.63% |
| TZA240705P00016500 | 2024-06-28 9:42AM EDT | 16.50 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 6 | 350.00% |
| TZA240705P00017000 | 2024-07-03 10:00AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 65.63% |
| TZA240705P00017500 | 2024-07-03 9:53AM EDT | 17.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 5 | 159 | 50.00% |
| TZA240705P00018000 | 2024-07-03 11:24AM EDT | 18.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 13 | 445 | 50.78% |
| TZA240705P00018500 | 2024-07-03 11:38AM EDT | 18.50 | 0.12 | 0.10 | 0.12 | -0.03 | -20.00% | 96 | 0 | 48.05% |
| TZA240705P00019000 | 2024-07-03 12:56PM EDT | 19.00 | 0.34 | 0.30 | 0.50 | -0.01 | -2.86% | 30 | 0 | 59.18% |
| TZA240705P00019500 | 2024-07-03 12:56PM EDT | 19.50 | 0.66 | 0.58 | 0.70 | -0.17 | -20.48% | 63 | 145 | 49.22% |
| TZA240705P00020000 | 2024-07-02 10:00AM EDT | 20.00 | 1.21 | 0.97 | 1.38 | 0.00 | - | 17 | 0 | 62.50% |
| TZA240705P00020500 | 2024-07-03 10:20AM EDT | 20.50 | 2.04 | 1.19 | 2.02 | +0.53 | +35.10% | 6 | 78 | 172.27% |
| TZA240705P00021000 | 2024-07-03 10:43AM EDT | 21.00 | 2.38 | 1.72 | 3.75 | +0.42 | +21.43% | 10 | 74 | 242.19% |
| TZA240705P00021500 | 2024-06-27 10:28AM EDT | 21.50 | 2.47 | 0.92 | 4.75 | 0.00 | - | 20 | 0 | 172.66% |
| TZA240705P00025000 | 2024-06-21 1:35PM EDT | 25.00 | 5.65 | 4.40 | 8.25 | 0.00 | - | 60 | 0 | 285.94% |
© 2024 Yahoo. Tutti i diritti riservati.