Italia markets close in 8 hours 24 minutes
FTSE MIB
33.939,75 -331,37 (-0,97%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,96 +0,39 (+0,47%) Bitcoin EUR
59.946,38 +71,10 (+0,12%)
Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240426C00014500 | 2024-03-21 9:41AM EDT | 14.50 | 3.09 | 5.60 | 8.95 | 0.00 | - | 10 | 0 | 949.22% |
| TZA240426C00015000 | 2024-04-01 2:58PM EDT | 15.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TZA240426C00015500 | 2024-04-08 3:41PM EDT | 15.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TZA240426C00016000 | 2024-04-18 3:54PM EDT | 16.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TZA240426C00016500 | 2024-04-16 2:25PM EDT | 16.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TZA240426C00017000 | 2024-04-25 2:28PM EDT | 17.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TZA240426C00017500 | 2024-04-24 12:57PM EDT | 17.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TZA240426C00018000 | 2024-04-25 1:04PM EDT | 18.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TZA240426C00018500 | 2024-04-25 3:57PM EDT | 18.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TZA240426C00019000 | 2024-04-25 2:37PM EDT | 19.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| TZA240426C00019500 | 2024-04-25 3:55PM EDT | 19.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TZA240426C00020000 | 2024-04-25 3:50PM EDT | 20.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 0.00% |
| TZA240426C00020500 | 2024-04-25 3:59PM EDT | 20.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2,326 | 0 | 0.00% |
| TZA240426C00021000 | 2024-04-25 3:59PM EDT | 21.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,814 | 0 | 12.50% |
| TZA240426C00021500 | 2024-04-25 3:51PM EDT | 21.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 25.00% |
| TZA240426C00022000 | 2024-04-25 3:38PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 793 | 0 | 50.00% |
| TZA240426C00022500 | 2024-04-25 3:48PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 50.00% |
| TZA240426C00023000 | 2024-04-25 1:50PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 50.00% |
| TZA240426C00023500 | 2024-04-25 2:58PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| TZA240426C00024000 | 2024-04-24 9:31AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TZA240426C00024500 | 2024-04-22 3:31PM EDT | 24.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| TZA240426C00025000 | 2024-04-19 3:30PM EDT | 25.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| TZA240426C00026000 | 2024-04-25 1:32PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TZA240426C00027000 | 2024-04-19 2:56PM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 50.00% |
| TZA240426C00028000 | 2024-04-22 9:32AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TZA240426C00030000 | 2024-04-16 9:31AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240426P00011000 | 2024-04-25 12:23PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TZA240426P00014000 | 2024-04-12 11:23AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TZA240426P00014500 | 2024-04-12 11:23AM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TZA240426P00015000 | 2024-04-24 11:54AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 50.00% |
| TZA240426P00015500 | 2024-04-09 3:57PM EDT | 15.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TZA240426P00016000 | 2024-04-23 9:58AM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TZA240426P00016500 | 2024-04-17 12:19PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TZA240426P00017000 | 2024-04-24 3:23PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TZA240426P00017500 | 2024-04-18 9:32AM EDT | 17.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TZA240426P00018000 | 2024-04-24 12:33PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TZA240426P00018500 | 2024-04-25 3:57PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| TZA240426P00019000 | 2024-04-25 3:17PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 50.00% |
| TZA240426P00019500 | 2024-04-25 2:54PM EDT | 19.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 654 | 0 | 25.00% |
| TZA240426P00020000 | 2024-04-25 3:55PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| TZA240426P00020500 | 2024-04-25 3:56PM EDT | 20.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 3.13% |
| TZA240426P00021000 | 2024-04-25 3:13PM EDT | 21.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1,053 | 0 | 0.00% |
| TZA240426P00021500 | 2024-04-25 3:16PM EDT | 21.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 583 | 0 | 0.00% |
| TZA240426P00022000 | 2024-04-25 11:16AM EDT | 22.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TZA240426P00022500 | 2024-04-25 11:34AM EDT | 22.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TZA240426P00023000 | 2024-04-22 9:53AM EDT | 23.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TZA240426P00023500 | 2024-04-22 1:07PM EDT | 23.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TZA240426P00024000 | 2024-04-23 1:25PM EDT | 24.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TZA240426P00024500 | 2024-04-22 9:35AM EDT | 24.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TZA240426P00025000 | 2024-04-19 3:56PM EDT | 25.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TZA240426P00026000 | 2024-04-25 12:33PM EDT | 26.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.