Italia markets close in 28 minutes
FTSE MIB
33.648,47 +428,16 (+1,29%) Dow Jones
38.906,15 +71,29 (+0,18%) Nasdaq
17.894,01 +31,78 (+0,18%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
82,24 +0,67 (+0,82%) Bitcoin EUR
60.550,39 -1,59 (-0,00%)
Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:02AM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA250117C00005000 | 2024-06-06 12:04PM EDT | 5.00 | 13.55 | 12.15 | 16.10 | 0.00 | - | 2 | 2 | 241.50% |
| TZA250117C00008000 | 2024-06-12 11:50AM EDT | 8.00 | 9.80 | 9.15 | 13.10 | 0.00 | - | - | 10 | 161.72% |
| TZA250117C00010000 | 2024-06-17 3:37PM EDT | 10.00 | 9.35 | 7.15 | 11.10 | 0.00 | - | 10 | 58 | 128.66% |
| TZA250117C00013000 | 2024-05-22 10:45AM EDT | 13.00 | 5.25 | 4.50 | 8.45 | 0.00 | - | - | 5 | 100.54% |
| TZA250117C00014000 | 2024-06-07 11:01AM EDT | 14.00 | 5.70 | 3.75 | 7.75 | 0.00 | - | 1 | 1 | 96.53% |
| TZA250117C00015000 | 2024-06-17 10:11AM EDT | 15.00 | 6.00 | 3.65 | 6.10 | 0.00 | - | 15 | 744 | 71.29% |
| TZA250117C00017000 | 2024-06-14 10:43AM EDT | 17.00 | 4.70 | 2.54 | 4.65 | 0.00 | - | 2 | 13 | 63.55% |
| TZA250117C00018000 | 2024-06-14 2:04PM EDT | 18.00 | 4.20 | 3.55 | 4.05 | 0.00 | - | 31 | 57 | 56.74% |
| TZA250117C00019000 | 2024-06-17 12:05PM EDT | 19.00 | 3.75 | 3.20 | 3.40 | 0.00 | - | 10 | 22 | 55.81% |
| TZA250117C00020000 | 2024-06-18 9:40AM EDT | 20.00 | 3.04 | 2.91 | 3.10 | 0.00 | - | 5 | 2,028 | 57.62% |
| TZA250117C00021000 | 2024-06-18 11:45AM EDT | 21.00 | 2.63 | 2.59 | 2.79 | 0.00 | - | 1 | 67 | 58.30% |
| TZA250117C00022000 | 2024-06-17 1:00PM EDT | 22.00 | 2.69 | 2.32 | 2.63 | 0.00 | - | 5 | 344 | 60.03% |
| TZA250117C00023000 | 2024-06-11 9:57AM EDT | 23.00 | 2.51 | 2.08 | 2.41 | 0.00 | - | 10 | 431 | 60.94% |
| TZA250117C00024000 | 2024-06-10 9:30AM EDT | 24.00 | 2.30 | 1.92 | 2.15 | 0.00 | - | 5 | 91 | 61.67% |
| TZA250117C00025000 | 2024-06-14 3:55PM EDT | 25.00 | 2.10 | 1.75 | 2.01 | 0.00 | - | 11 | 581 | 62.94% |
| TZA250117C00026000 | 2024-06-14 3:10PM EDT | 26.00 | 1.93 | 1.58 | 1.86 | 0.00 | - | 2 | 119 | 63.72% |
| TZA250117C00027000 | 2024-06-14 1:16PM EDT | 27.00 | 1.70 | 1.46 | 1.80 | 0.00 | - | 6 | 193 | 65.43% |
| TZA250117C00028000 | 2024-06-18 9:40AM EDT | 28.00 | 1.47 | 1.37 | 1.55 | 0.00 | - | 5 | 148 | 65.36% |
| TZA250117C00029000 | 2024-06-04 10:01AM EDT | 29.00 | 1.33 | 1.28 | 1.59 | 0.00 | - | 2 | 918 | 67.82% |
| TZA250117C00030000 | 2024-06-17 1:00PM EDT | 30.00 | 1.37 | 1.17 | 1.35 | 0.00 | - | 11 | 352 | 67.04% |
| TZA250117C00031000 | 2024-05-24 9:57AM EDT | 31.00 | 1.20 | 1.10 | 1.37 | 0.00 | - | 10 | 986 | 69.14% |
| TZA250117C00032000 | 2024-06-06 10:41AM EDT | 32.00 | 0.98 | 1.02 | 1.19 | 0.00 | - | 10 | 600 | 68.80% |
| TZA250117C00033000 | 2024-05-31 12:16PM EDT | 33.00 | 1.00 | 0.97 | 1.13 | 0.00 | - | 10 | 125 | 69.87% |
| TZA250117C00034000 | 2024-06-11 11:43AM EDT | 34.00 | 1.07 | 0.91 | 1.14 | 0.00 | - | 3 | 52 | 71.48% |
| TZA250117C00035000 | 2024-06-03 10:50AM EDT | 35.00 | 0.82 | 0.86 | 1.04 | 0.00 | - | 50 | 468 | 71.83% |
| TZA250117C00036000 | 2024-06-04 10:22AM EDT | 36.00 | 0.91 | 0.80 | 0.98 | 0.00 | - | 1 | 66 | 72.36% |
| TZA250117C00037000 | 2024-06-07 10:19AM EDT | 37.00 | 0.84 | 0.77 | 0.98 | 0.00 | - | 2 | 252 | 73.88% |
| TZA250117C00038000 | 2024-06-11 3:26PM EDT | 38.00 | 0.80 | 0.73 | 0.88 | 0.00 | - | 1 | 144 | 73.88% |
| TZA250117C00039000 | 2024-05-23 2:00PM EDT | 39.00 | 0.80 | 0.70 | 0.87 | 0.00 | - | 1 | 122 | 75.10% |
| TZA250117C00040000 | 2024-06-18 2:49PM EDT | 40.00 | 0.72 | 0.54 | 0.82 | 0.00 | - | 180 | 559 | 73.83% |
| TZA250117C00041000 | 2024-06-12 11:28AM EDT | 41.00 | 0.43 | 0.64 | 0.79 | 0.00 | - | 1 | 18 | 76.47% |
| TZA250117C00042000 | 2024-05-10 10:54AM EDT | 42.00 | 0.80 | 0.60 | 0.76 | 0.00 | - | 1 | 57 | 77.00% |
| TZA250117C00043000 | 2024-03-22 3:16PM EDT | 43.00 | 1.00 | 1.49 | 1.78 | 0.00 | - | 1 | 21 | 101.81% |
| TZA250117C00044000 | 2024-05-10 10:06AM EDT | 44.00 | 0.74 | 0.58 | 0.71 | 0.00 | - | 2 | 62 | 78.86% |
| TZA250117C00045000 | 2024-06-10 10:59AM EDT | 45.00 | 0.59 | 0.55 | 0.70 | 0.00 | - | 1 | 378 | 79.64% |
| TZA250117C00046000 | 2024-05-15 12:32PM EDT | 46.00 | 0.53 | 0.31 | 0.77 | 0.00 | - | 50 | 32 | 78.22% |
| TZA250117C00047000 | 2024-06-07 10:19AM EDT | 47.00 | 0.56 | 0.31 | 0.66 | 0.00 | - | 4 | 22 | 77.59% |
| TZA250117C00048000 | 2024-05-15 12:43PM EDT | 48.00 | 0.50 | 0.30 | 0.73 | 0.00 | - | 50 | 56 | 79.88% |
| TZA250117C00049000 | 2024-04-10 1:02PM EDT | 49.00 | 1.05 | 0.46 | 0.64 | 0.00 | - | 2 | 3 | 82.32% |
| TZA250117C00050000 | 2024-06-17 12:45PM EDT | 50.00 | 0.60 | 0.47 | 0.61 | 0.00 | - | 1 | 2,292 | 83.20% |
| TZA250117C00051000 | 2024-04-10 3:35PM EDT | 51.00 | 1.00 | 0.43 | 1.33 | 0.00 | - | 1 | 10 | 94.92% |
| TZA250117C00052000 | 2024-05-15 12:49PM EDT | 52.00 | 0.43 | 0.27 | 0.65 | 0.00 | - | 150 | 172 | 82.52% |
| TZA250117C00053000 | 2023-12-15 3:49PM EDT | 53.00 | 2.00 | 1.19 | 2.00 | 0.00 | - | 1 | 1 | 114.99% |
| TZA250117C00054000 | 2024-05-08 9:41AM EDT | 54.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 25.00% |
| TZA250117C00055000 | 2024-06-04 12:20PM EDT | 55.00 | 0.43 | 0.37 | 0.57 | 0.00 | - | 2 | 88 | 86.13% |
| TZA250117C00056000 | 2024-05-28 10:21AM EDT | 56.00 | 0.36 | 0.39 | 0.54 | 0.00 | - | 3 | 5 | 86.96% |
| TZA250117C00057000 | 2024-01-16 4:13PM EDT | 57.00 | 2.00 | 0.89 | 1.13 | 0.00 | - | 2 | 5 | 105.32% |
| TZA250117C00058000 | 2024-05-15 12:53PM EDT | 58.00 | 0.39 | 0.35 | 0.72 | 0.00 | - | 150 | 174 | 91.60% |
| TZA250117C00059000 | 2024-02-13 10:42AM EDT | 59.00 | 1.35 | 0.01 | 0.96 | 0.00 | - | 1 | 8 | 90.67% |
| TZA250117C00060000 | 2024-06-18 1:26PM EDT | 60.00 | 0.40 | 0.35 | 0.00 | 0.00 | - | 1 | 1,803 | 75.98% |
| TZA250117C00065000 | 2024-06-14 10:17AM EDT | 65.00 | 0.40 | 0.31 | 0.46 | 0.00 | - | 80 | 140 | 91.80% |
| TZA250117C00070000 | 2024-06-18 3:52PM EDT | 70.00 | 0.30 | 0.29 | 0.39 | 0.00 | - | 100 | 4,433 | 93.55% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA250117P00005000 | 2024-01-25 2:25PM EDT | 5.00 | 0.03 | 0.02 | 0.31 | 0.00 | - | 500 | 500 | 108.20% |
| TZA250117P00009000 | 2024-05-16 11:19AM EDT | 9.00 | 0.24 | 0.06 | 2.02 | 0.00 | - | - | 2 | 109.86% |
| TZA250117P00010000 | 2024-06-17 2:30PM EDT | 10.00 | 0.24 | 0.16 | 0.29 | 0.00 | - | 18 | 140 | 60.55% |
| TZA250117P00014000 | 2024-06-05 3:53PM EDT | 14.00 | 1.26 | 0.88 | 2.82 | 0.00 | - | - | 2 | 79.20% |
| TZA250117P00015000 | 2024-06-17 1:55PM EDT | 15.00 | 1.30 | 1.27 | 1.53 | 0.00 | - | 10 | 1,976 | 59.33% |
| TZA250117P00016000 | 2024-06-12 12:07PM EDT | 16.00 | 2.22 | 1.70 | 1.92 | 0.00 | - | - | 2 | 59.47% |
| TZA250117P00017000 | 2024-06-14 2:05PM EDT | 17.00 | 2.08 | 1.76 | 2.40 | 0.00 | - | 11 | 3 | 55.84% |
| TZA250117P00018000 | 2024-06-14 11:20AM EDT | 18.00 | 2.60 | 2.75 | 2.98 | 0.00 | - | 3 | 33 | 61.08% |
| TZA250117P00020000 | 2024-06-17 1:37PM EDT | 20.00 | 3.85 | 4.00 | 4.20 | 0.00 | - | 4 | 438 | 62.23% |
| TZA250117P00021000 | 2024-06-17 10:57AM EDT | 21.00 | 4.26 | 4.70 | 4.90 | 0.00 | - | 20 | 142 | 63.14% |
| TZA250117P00022000 | 2024-06-17 10:57AM EDT | 22.00 | 4.94 | 5.40 | 5.70 | 0.00 | - | 20 | 293 | 64.28% |
| TZA250117P00023000 | 2024-06-04 1:33PM EDT | 23.00 | 6.46 | 6.15 | 6.55 | 0.00 | - | 1 | 79 | 65.72% |
| TZA250117P00024000 | 2024-06-05 1:19PM EDT | 24.00 | 7.60 | 6.95 | 7.10 | 0.00 | - | 1 | 35 | 64.50% |
| TZA250117P00025000 | 2024-05-24 9:30AM EDT | 25.00 | 8.45 | 7.75 | 8.15 | 0.00 | - | 2 | 284 | 67.24% |
| TZA250117P00026000 | 2024-06-17 9:30AM EDT | 26.00 | 8.14 | 8.50 | 9.00 | 0.00 | - | 1 | 56 | 67.41% |
| TZA250117P00027000 | 2024-04-19 10:30AM EDT | 27.00 | 8.85 | 8.75 | 12.35 | 0.00 | - | 9 | 254 | 85.16% |
| TZA250117P00028000 | 2024-04-01 11:23AM EDT | 28.00 | 12.15 | 9.55 | 9.75 | 0.00 | - | 10 | 39 | 52.00% |
| TZA250117P00029000 | 2024-06-10 9:30AM EDT | 29.00 | 10.80 | 9.30 | 13.05 | 0.00 | - | 1 | 69 | 66.06% |
| TZA250117P00030000 | 2024-06-17 12:57PM EDT | 30.00 | 11.77 | 10.30 | 12.80 | 0.00 | - | 1 | 414 | 54.98% |
| TZA250117P00031000 | 2024-04-19 10:35AM EDT | 31.00 | 12.05 | 12.05 | 16.55 | 0.00 | - | 36 | 90 | 92.97% |
| TZA250117P00032000 | 2024-06-17 9:30AM EDT | 32.00 | 13.23 | 11.95 | 15.90 | 0.00 | - | 2 | 152 | 68.60% |
| TZA250117P00033000 | 2024-04-19 10:39AM EDT | 33.00 | 13.65 | 14.00 | 18.40 | 0.00 | - | 219 | 241 | 96.34% |
| TZA250117P00034000 | 2024-05-02 1:12PM EDT | 34.00 | 15.90 | 14.50 | 18.95 | 0.00 | - | 1 | 117 | 89.80% |
| TZA250117P00035000 | 2024-03-20 10:44AM EDT | 35.00 | 16.95 | 15.15 | 17.65 | 0.00 | - | 1 | 45 | 61.82% |
| TZA250117P00036000 | 2023-12-26 10:46AM EDT | 36.00 | 18.50 | 16.85 | 18.25 | 0.00 | - | 6 | 11 | 67.97% |
| TZA250117P00037000 | 2023-12-26 10:44AM EDT | 37.00 | 19.31 | 16.85 | 18.15 | 0.00 | - | 1 | 2 | 56.98% |
| TZA250117P00038000 | 2023-12-26 10:44AM EDT | 38.00 | 19.83 | 16.05 | 19.20 | 0.00 | - | 1 | 8 | 60.55% |
| TZA250117P00039000 | 2023-12-11 4:23PM EDT | 39.00 | 17.40 | 18.40 | 19.30 | 0.00 | - | 1 | 0 | 0.00% |
| TZA250117P00040000 | 2024-05-30 12:12PM EDT | 40.00 | 22.10 | 19.55 | 23.50 | 0.00 | - | 5 | 31 | 74.32% |
| TZA250117P00041000 | 2023-11-28 4:37PM EDT | 41.00 | 16.20 | 21.00 | 26.00 | 0.00 | - | 12 | 13 | 99.27% |
| TZA250117P00042000 | 2023-11-29 4:22PM EDT | 42.00 | 17.45 | 23.70 | 24.00 | 0.00 | - | - | 7 | 86.23% |
| TZA250117P00043000 | 2023-11-28 3:33PM EDT | 43.00 | 17.80 | 23.00 | 28.00 | 0.00 | - | - | 2 | 102.64% |
| TZA250117P00044000 | 2023-12-29 4:46PM EDT | 44.00 | 25.90 | 23.55 | 26.95 | 0.00 | - | 10 | 10 | 71.39% |
| TZA250117P00045000 | 2023-11-28 4:38PM EDT | 45.00 | 19.55 | 25.00 | 30.00 | 0.00 | - | - | 1 | 105.76% |
| TZA250117P00046000 | 2024-02-13 4:33PM EDT | 46.00 | 25.50 | 25.00 | 29.50 | 0.00 | - | 1 | 0 | 74.02% |
| TZA250117P00047000 | 2023-11-27 3:57PM EDT | 47.00 | 21.50 | 27.00 | 31.95 | 0.00 | - | - | 1 | 108.20% |
| TZA250117P00050000 | 2023-11-28 1:28PM EDT | 50.00 | 24.05 | 29.85 | 34.50 | 0.00 | - | 1 | 1 | 105.62% |
| TZA250117P00051000 | 2023-11-27 2:56PM EDT | 51.00 | 25.00 | 30.50 | 35.50 | 0.00 | - | - | 1 | 102.64% |
| TZA250117P00052000 | 2023-11-28 4:14PM EDT | 52.00 | 25.70 | 31.50 | 36.40 | 0.00 | - | 1 | 8 | 102.64% |
| TZA250117P00055000 | 2023-11-28 12:59PM EDT | 55.00 | 28.70 | 34.50 | 39.50 | 0.00 | - | 1 | 2 | 107.42% |
| TZA250117P00059000 | 2023-11-30 4:35PM EDT | 59.00 | 32.60 | 37.50 | 42.50 | 0.00 | - | - | 1 | 75.10% |
| TZA250117P00060000 | 2023-11-29 10:58AM EDT | 60.00 | 33.85 | 38.50 | 43.50 | 0.00 | - | 1 | 17 | 75.98% |
| TZA250117P00065000 | 2023-11-27 2:32PM EDT | 65.00 | 37.90 | 44.00 | 49.00 | 0.00 | - | 4 | 8 | 102.93% |
| TZA250117P00070000 | 2024-04-12 2:52PM EDT | 70.00 | 50.05 | 49.70 | 54.00 | 0.00 | - | 34 | 7 | 117.87% |
© 2024 Yahoo. Tutti i diritti riservati.