Italia markets close in 5 hours 36 minutes
FTSE MIB
34.048,84 +203,89 (+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
83,45 -0,43 (-0,51%) Bitcoin EUR
53.402,30 -2.655,79 (-4,74%)
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'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240712C00015000 | 2024-07-03 10:38AM EDT | 15.00 | 3.60 | 3.85 | 5.25 | -0.45 | -11.11% | 9 | 17 | 196.09% |
| TZA240712C00016000 | 2024-06-17 9:36AM EDT | 16.00 | 3.90 | 2.49 | 3.80 | 0.00 | - | - | 0 | 110.55% |
| TZA240712C00017000 | 2024-06-21 12:21PM EDT | 17.00 | 2.65 | 1.85 | 2.00 | 0.00 | - | 1 | 24 | 62.50% |
| TZA240712C00017500 | 2024-07-02 10:00AM EDT | 17.50 | 1.50 | 1.35 | 1.68 | 0.00 | - | 13 | 0 | 52.34% |
| TZA240712C00018000 | 2024-07-03 11:09AM EDT | 18.00 | 1.11 | 1.12 | 1.17 | -0.18 | -13.95% | 23 | 18 | 53.32% |
| TZA240712C00018500 | 2024-07-03 12:58PM EDT | 18.50 | 0.79 | 0.79 | 0.84 | -0.04 | -4.82% | 366 | 243 | 52.34% |
| TZA240712C00019000 | 2024-07-03 12:33PM EDT | 19.00 | 0.52 | 0.53 | 0.56 | -0.04 | -7.14% | 432 | 0 | 51.17% |
| TZA240712C00019500 | 2024-07-03 12:37PM EDT | 19.50 | 0.33 | 0.34 | 0.36 | -0.06 | -15.38% | 284 | 509 | 51.17% |
| TZA240712C00020000 | 2024-07-03 12:54PM EDT | 20.00 | 0.20 | 0.20 | 0.23 | -0.04 | -16.67% | 20 | 278 | 51.17% |
| TZA240712C00020500 | 2024-07-03 11:16AM EDT | 20.50 | 0.13 | 0.12 | 0.14 | -0.06 | -31.58% | 139 | 96 | 51.95% |
| TZA240712C00021000 | 2024-07-03 11:59AM EDT | 21.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 20 | 0 | 53.52% |
| TZA240712C00021500 | 2024-07-03 9:50AM EDT | 21.50 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 1 | 0 | 55.08% |
| TZA240712C00022000 | 2024-07-01 11:50AM EDT | 22.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 109 | 0 | 54.69% |
| TZA240712C00022500 | 2024-06-11 12:59PM EDT | 22.50 | 0.43 | 0.01 | 2.15 | 0.00 | - | 50 | 61 | 192.97% |
| TZA240712C00023000 | 2024-06-25 3:21PM EDT | 23.00 | 0.11 | 0.01 | 2.15 | 0.00 | - | 5 | 0 | 203.52% |
| TZA240712C00023500 | 2024-06-26 10:03AM EDT | 23.50 | 0.09 | 0.00 | 2.14 | 0.00 | - | - | 0 | 212.50% |
| TZA240712C00024500 | 2024-07-01 12:37PM EDT | 24.50 | 0.02 | 0.00 | 0.77 | 0.00 | - | 1 | 0 | 156.05% |
| TZA240712C00025000 | 2024-06-28 1:19PM EDT | 25.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 85.94% |
| TZA240712C00030000 | 2024-06-14 3:28PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 149.22% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240712P00013500 | 2024-06-20 9:53AM EDT | 13.50 | 0.13 | 0.00 | 2.13 | 0.00 | - | - | 10 | 303.52% |
| TZA240712P00015000 | 2024-06-11 11:31AM EDT | 15.00 | 0.10 | 0.00 | 2.14 | 0.00 | - | - | 0 | 242.97% |
| TZA240712P00016000 | 2024-07-02 2:34PM EDT | 16.00 | 0.04 | 0.01 | 0.95 | 0.00 | - | 46 | 0 | 137.70% |
| TZA240712P00016500 | 2024-07-02 3:57PM EDT | 16.50 | 0.14 | 0.03 | 0.04 | 0.00 | - | 20 | 0 | 53.91% |
| TZA240712P00017000 | 2024-07-03 11:14AM EDT | 17.00 | 0.09 | 0.06 | 0.07 | +0.02 | +28.57% | 50 | 154 | 51.17% |
| TZA240712P00017500 | 2024-07-03 12:34PM EDT | 17.50 | 0.14 | 0.12 | 0.14 | 0.00 | - | 62 | 0 | 50.39% |
| TZA240712P00018000 | 2024-07-03 12:55PM EDT | 18.00 | 0.26 | 0.23 | 0.25 | -0.02 | -7.14% | 78 | 195 | 50.59% |
| TZA240712P00018500 | 2024-07-03 11:06AM EDT | 18.50 | 0.43 | 0.40 | 0.43 | -0.12 | -21.82% | 65 | 0 | 50.98% |
| TZA240712P00019000 | 2024-07-03 10:56AM EDT | 19.00 | 0.74 | 0.64 | 0.67 | 0.00 | - | 4 | 0 | 50.78% |
| TZA240712P00019500 | 2024-07-03 9:41AM EDT | 19.50 | 0.94 | 0.94 | 1.16 | +0.01 | +1.08% | 64 | 42 | 57.42% |
| TZA240712P00020000 | 2024-07-02 9:48AM EDT | 20.00 | 1.42 | 1.21 | 1.52 | 0.00 | - | 10 | 124 | 53.32% |
| TZA240712P00022000 | 2024-07-01 3:40PM EDT | 22.00 | 3.05 | 1.41 | 5.25 | 0.00 | - | 1 | 0 | 89.65% |
| TZA240712P00024000 | 2024-06-25 11:57AM EDT | 24.00 | 4.78 | 4.00 | 7.25 | 0.00 | - | - | 5 | 161.72% |
© 2024 Yahoo. Tutti i diritti riservati.