Italia markets close in 17 minutes
FTSE MIB
33.675,20 +454,89 (+1,37%) Dow Jones
38.909,91 +75,05 (+0,19%) Nasdaq
17.892,45 +30,22 (+0,17%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
82,21 +0,64 (+0,78%) Bitcoin EUR
60.480,02 -159,45 (-0,26%)
Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:13AM EDT. Mercato aperto.
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA241018C00005000 | 2024-05-17 2:10PM EDT | 5.00 | 11.40 | 12.75 | 17.00 | 0.00 | - | 22 | 22 | 213.87% |
| TZA241018C00010000 | 2024-06-17 11:08AM EDT | 10.00 | 10.15 | 7.15 | 10.20 | 0.00 | - | 5 | 83 | 130.57% |
| TZA241018C00013000 | 2024-05-24 11:15AM EDT | 13.00 | 5.30 | 4.20 | 8.15 | 0.00 | - | 7 | 10 | 124.02% |
| TZA241018C00014000 | 2024-06-12 10:25AM EDT | 14.00 | 4.00 | 3.35 | 7.35 | 0.00 | - | 1 | 8 | 116.26% |
| TZA241018C00015000 | 2024-05-20 10:30AM EDT | 15.00 | 3.45 | 2.60 | 6.80 | 0.00 | - | 2 | 3 | 51.17% |
| TZA241018C00016000 | 2024-06-17 1:19PM EDT | 16.00 | 4.20 | 2.03 | 5.60 | 0.00 | - | 5 | 105 | 96.48% |
| TZA241018C00017000 | 2024-06-18 11:02AM EDT | 17.00 | 3.33 | 1.38 | 5.20 | 0.00 | - | 4 | 80 | 98.93% |
| TZA241018C00018000 | 2024-06-18 3:37PM EDT | 18.00 | 2.90 | 2.40 | 2.90 | 0.00 | - | 12 | 532 | 53.96% |
| TZA241018C00019000 | 2024-06-18 2:08PM EDT | 19.00 | 2.42 | 2.30 | 2.48 | 0.00 | - | 20 | 859 | 53.27% |
| TZA241018C00020000 | 2024-06-20 9:30AM EDT | 20.00 | 2.22 | 1.82 | 2.10 | +0.12 | +5.71% | 3 | 963 | 52.93% |
| TZA241018C00021000 | 2024-06-17 10:48AM EDT | 21.00 | 2.26 | 0.26 | 1.80 | 0.00 | - | 2 | 165 | 57.37% |
| TZA241018C00022000 | 2024-06-18 3:37PM EDT | 22.00 | 1.58 | 1.23 | 1.57 | 0.00 | - | 2 | 271 | 55.03% |
| TZA241018C00023000 | 2024-06-17 10:48AM EDT | 23.00 | 1.71 | 1.26 | 1.70 | 0.00 | - | 5 | 50 | 63.14% |
| TZA241018C00024000 | 2024-06-17 10:14AM EDT | 24.00 | 1.51 | 1.07 | 1.37 | 0.00 | - | 1 | 60 | 62.31% |
| TZA241018C00025000 | 2024-06-20 10:57AM EDT | 25.00 | 1.00 | 0.96 | 1.05 | -0.04 | -3.70% | 2 | 339 | 61.72% |
| TZA241018C00026000 | 2024-06-18 1:30PM EDT | 26.00 | 0.89 | 0.85 | 0.95 | 0.00 | - | 2 | 87 | 63.38% |
| TZA241018C00027000 | 2024-06-11 10:05AM EDT | 27.00 | 0.95 | 0.62 | 0.91 | 0.00 | - | 1 | 17 | 63.53% |
| TZA241018C00028000 | 2024-06-07 2:00PM EDT | 28.00 | 0.75 | 0.51 | 0.83 | 0.00 | - | 1 | 338 | 64.36% |
| TZA241018C00029000 | 2024-06-13 3:52PM EDT | 29.00 | 0.57 | 0.52 | 0.75 | 0.00 | - | 1 | 11 | 66.75% |
| TZA241018C00030000 | 2024-06-18 11:54AM EDT | 30.00 | 0.55 | 0.49 | 0.64 | 0.00 | - | 2 | 793 | 67.58% |
| TZA241018C00031000 | 2024-04-19 11:04AM EDT | 31.00 | 1.92 | 0.36 | 1.13 | 0.00 | - | 58 | 50 | 77.00% |
| TZA241018C00032000 | 2024-05-15 3:32PM EDT | 32.00 | 0.45 | 0.53 | 0.68 | 0.00 | - | 1 | 28 | 75.15% |
| TZA241018C00035000 | 2024-06-11 3:20PM EDT | 35.00 | 0.41 | 0.20 | 0.45 | 0.00 | - | 30 | 326 | 71.19% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA241018P00010000 | 2024-05-06 9:31AM EDT | 10.00 | 0.30 | 0.00 | 2.09 | 0.00 | - | 8 | 31 | 129.30% |
| TZA241018P00011000 | 2024-05-15 1:46PM EDT | 11.00 | 0.28 | 0.00 | 1.92 | 0.00 | - | 1 | 127 | 110.94% |
| TZA241018P00012000 | 2024-06-12 3:54PM EDT | 12.00 | 0.22 | 0.07 | 0.25 | 0.00 | - | 2 | 22 | 56.06% |
| TZA241018P00013000 | 2024-06-14 1:02PM EDT | 13.00 | 0.24 | 0.15 | 0.40 | 0.00 | - | 1 | 20 | 55.47% |
| TZA241018P00014000 | 2024-05-28 11:15AM EDT | 14.00 | 0.74 | 0.23 | 0.50 | 0.00 | - | 3 | 14 | 51.66% |
| TZA241018P00015000 | 2024-06-18 11:17AM EDT | 15.00 | 0.65 | 0.55 | 0.74 | 0.00 | - | 2 | 212 | 53.91% |
| TZA241018P00016000 | 2024-05-20 1:58PM EDT | 16.00 | 1.75 | 0.24 | 2.23 | 0.00 | - | 2 | 6 | 62.31% |
| TZA241018P00017000 | 2024-06-17 11:32AM EDT | 17.00 | 1.17 | 1.22 | 1.62 | 0.00 | - | 1 | 189 | 56.49% |
| TZA241018P00018000 | 2024-06-17 3:10PM EDT | 18.00 | 1.79 | 1.68 | 2.46 | 0.00 | - | 10 | 192 | 61.23% |
| TZA241018P00019000 | 2024-06-14 1:14PM EDT | 19.00 | 2.20 | 2.38 | 2.48 | 0.00 | - | 20 | 167 | 57.23% |
| TZA241018P00020000 | 2024-06-12 3:38PM EDT | 20.00 | 3.42 | 3.00 | 3.15 | 0.00 | - | 3 | 143 | 58.55% |
| TZA241018P00021000 | 2024-06-14 10:12AM EDT | 21.00 | 3.35 | 3.70 | 3.85 | 0.00 | - | 1 | 8 | 59.77% |
| TZA241018P00022000 | 2024-06-17 2:17PM EDT | 22.00 | 4.50 | 4.45 | 5.20 | 0.00 | - | 1 | 40 | 68.02% |
| TZA241018P00023000 | 2024-05-02 10:01AM EDT | 23.00 | 5.15 | 4.05 | 7.85 | 0.00 | - | 2 | 8 | 77.30% |
| TZA241018P00024000 | 2024-06-18 11:20AM EDT | 24.00 | 6.15 | 6.05 | 6.25 | 0.00 | - | 1 | 9 | 63.87% |
| TZA241018P00025000 | 2024-05-16 10:06AM EDT | 25.00 | 9.24 | 4.45 | 7.05 | 0.00 | - | 2 | 4 | 66.36% |
| TZA241018P00026000 | 2024-04-19 10:46AM EDT | 26.00 | 7.05 | 7.25 | 11.45 | 0.00 | - | 40 | 41 | 102.81% |
| TZA241018P00027000 | 2024-06-11 9:47AM EDT | 27.00 | 7.80 | 6.75 | 10.80 | 0.00 | - | 1 | 6 | 67.72% |
| TZA241018P00028000 | 2024-04-15 11:17AM EDT | 28.00 | 9.55 | 9.15 | 13.25 | 0.00 | - | - | 1 | 108.35% |
| TZA241018P00029000 | 2024-04-22 11:07AM EDT | 29.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TZA241018P00030000 | 2024-04-16 12:31PM EDT | 30.00 | 10.85 | 10.55 | 15.15 | 0.00 | - | 2 | 11 | 107.81% |
| TZA241018P00031000 | 2024-03-20 3:17PM EDT | 31.00 | 13.63 | 10.90 | 13.50 | 0.00 | - | - | 1 | 61.13% |
| TZA241018P00032000 | 2024-05-21 3:46PM EDT | 32.00 | 14.90 | 11.40 | 15.45 | 0.00 | - | 5 | 11 | 73.34% |
© 2024 Yahoo. Tutti i diritti riservati.