Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.669,74 +388,91 (+0,69%)
Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240517C00020000 | 2024-04-26 12:28PM EDT | 20.00 | 15.40 | 17.95 | 18.75 | 0.00 | - | 9 | 9 | 231.25% |
| TNA240517C00025000 | 2024-05-08 11:39AM EDT | 25.00 | 13.06 | 12.90 | 14.15 | 0.00 | - | 1 | 15 | 203.13% |
| TNA240517C00027000 | 2024-05-08 2:50PM EDT | 27.00 | 10.72 | 10.15 | 12.40 | 0.00 | - | 2 | 3 | 269.73% |
| TNA240517C00028000 | 2024-05-09 10:43AM EDT | 28.00 | 10.45 | 9.90 | 10.50 | 0.00 | - | 1 | 9 | 153.91% |
| TNA240517C00029000 | 2024-04-24 11:02AM EDT | 29.00 | 6.30 | 8.90 | 9.70 | 0.00 | - | - | 2 | 90.63% |
| TNA240517C00030000 | 2024-05-10 2:04PM EDT | 30.00 | 7.99 | 7.15 | 8.70 | -1.11 | -12.20% | 22 | 256 | 150.39% |
| TNA240517C00031000 | 2024-05-10 11:26AM EDT | 31.00 | 7.60 | 6.15 | 7.50 | -0.50 | -6.17% | 1 | 69 | 112.89% |
| TNA240517C00032000 | 2024-05-10 2:11PM EDT | 32.00 | 6.25 | 5.15 | 8.45 | +0.10 | +1.63% | 8 | 200 | 129.30% |
| TNA240517C00033000 | 2024-05-10 3:57PM EDT | 33.00 | 5.40 | 4.45 | 5.40 | -0.45 | -7.69% | 42 | 214 | 74.02% |
| TNA240517C00034000 | 2024-05-10 3:28PM EDT | 34.00 | 4.35 | 3.45 | 4.50 | -1.06 | -19.59% | 39 | 339 | 73.44% |
| TNA240517C00034500 | 2024-05-10 3:22PM EDT | 34.50 | 3.90 | 3.45 | 4.05 | -0.55 | -12.36% | 73 | 91 | 71.29% |
| TNA240517C00035000 | 2024-05-10 3:41PM EDT | 35.00 | 3.55 | 3.50 | 3.60 | -0.75 | -17.44% | 72 | 1,586 | 64.45% |
| TNA240517C00035500 | 2024-05-10 3:26PM EDT | 35.50 | 3.07 | 3.10 | 3.20 | -0.63 | -17.03% | 47 | 197 | 64.84% |
| TNA240517C00036000 | 2024-05-10 3:28PM EDT | 36.00 | 2.67 | 2.70 | 2.77 | -0.73 | -21.47% | 114 | 1,022 | 62.70% |
| TNA240517C00036500 | 2024-05-10 3:47PM EDT | 36.50 | 2.32 | 2.35 | 2.41 | -0.44 | -15.94% | 139 | 312 | 62.99% |
| TNA240517C00037000 | 2024-05-10 3:26PM EDT | 37.00 | 2.03 | 2.01 | 2.06 | -0.75 | -26.98% | 307 | 1,708 | 62.31% |
| TNA240517C00037500 | 2024-05-10 3:47PM EDT | 37.50 | 1.69 | 1.70 | 1.75 | -0.62 | -26.84% | 140 | 805 | 62.01% |
| TNA240517C00038000 | 2024-05-10 3:55PM EDT | 38.00 | 1.45 | 1.42 | 1.48 | -0.56 | -27.86% | 1,984 | 1,341 | 61.91% |
| TNA240517C00038500 | 2024-05-10 3:58PM EDT | 38.50 | 1.21 | 1.17 | 1.22 | -0.47 | -27.98% | 1,033 | 509 | 61.43% |
| TNA240517C00039000 | 2024-05-10 3:58PM EDT | 39.00 | 0.98 | 0.94 | 0.98 | -0.45 | -31.47% | 1,727 | 2,148 | 60.35% |
| TNA240517C00039500 | 2024-05-10 3:59PM EDT | 39.50 | 0.76 | 0.73 | 0.77 | -0.43 | -36.13% | 2,794 | 399 | 58.98% |
| TNA240517C00040000 | 2024-05-10 3:59PM EDT | 40.00 | 0.60 | 0.59 | 0.60 | -0.37 | -38.14% | 1,689 | 3,571 | 58.98% |
| TNA240517C00040500 | 2024-05-10 3:55PM EDT | 40.50 | 0.47 | 0.44 | 0.47 | -0.34 | -41.98% | 521 | 380 | 58.30% |
| TNA240517C00041000 | 2024-05-10 3:56PM EDT | 41.00 | 0.34 | 0.33 | 0.34 | -0.31 | -47.69% | 3,252 | 1,940 | 57.23% |
| TNA240517C00041500 | 2024-05-10 3:36PM EDT | 41.50 | 0.25 | 0.24 | 0.26 | -0.24 | -48.98% | 244 | 552 | 56.93% |
| TNA240517C00042000 | 2024-05-10 3:56PM EDT | 42.00 | 0.19 | 0.18 | 0.19 | -0.19 | -50.00% | 968 | 3,342 | 56.84% |
| TNA240517C00042500 | 2024-05-10 3:45PM EDT | 42.50 | 0.13 | 0.12 | 0.14 | -0.15 | -53.57% | 175 | 328 | 56.25% |
| TNA240517C00043000 | 2024-05-10 3:48PM EDT | 43.00 | 0.10 | 0.09 | 0.11 | -0.13 | -56.52% | 1,162 | 1,258 | 57.03% |
| TNA240517C00044000 | 2024-05-10 3:21PM EDT | 44.00 | 0.06 | 0.05 | 0.08 | -0.08 | -57.14% | 183 | 699 | 59.77% |
| TNA240517C00045000 | 2024-05-10 3:25PM EDT | 45.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 694 | 952 | 58.59% |
| TNA240517C00046000 | 2024-05-10 3:53PM EDT | 46.00 | 0.01 | 0.00 | 0.08 | -0.05 | -83.33% | 5 | 175 | 68.75% |
| TNA240517C00047000 | 2024-05-09 3:56PM EDT | 47.00 | 0.03 | 0.00 | 0.04 | -0.06 | -66.67% | 3 | 277 | 67.97% |
| TNA240517C00048000 | 2024-05-06 11:35AM EDT | 48.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 30 | 178 | 150.98% |
| TNA240517C00049000 | 2024-05-10 3:21PM EDT | 49.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 163 | 81.25% |
| TNA240517C00050000 | 2024-05-10 10:09AM EDT | 50.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 13 | 769 | 98.05% |
| TNA240517C00055000 | 2024-05-06 9:32AM EDT | 55.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 642 | 124.22% |
| TNA240517C00060000 | 2024-05-10 11:37AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 11 | 222 | 112.50% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240517P00020000 | 2024-05-10 10:51AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 195 | 168.75% |
| TNA240517P00024000 | 2024-05-10 11:17AM EDT | 24.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 17 | 71 | 134.38% |
| TNA240517P00025000 | 2024-05-10 11:21AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,197 | 112.50% |
| TNA240517P00026000 | 2024-05-10 3:13PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 173 | 112.50% |
| TNA240517P00027000 | 2024-05-06 12:21PM EDT | 27.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 30 | 309 | 135.94% |
| TNA240517P00028000 | 2024-05-10 11:08AM EDT | 28.00 | 0.02 | 0.01 | 0.14 | -0.01 | -33.33% | 85 | 1,235 | 123.83% |
| TNA240517P00029000 | 2024-05-10 12:27PM EDT | 29.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 18 | 269 | 98.44% |
| TNA240517P00030000 | 2024-05-10 3:45PM EDT | 30.00 | 0.05 | 0.03 | 0.07 | +0.02 | +66.67% | 42 | 906 | 92.97% |
| TNA240517P00031000 | 2024-05-10 3:52PM EDT | 31.00 | 0.05 | 0.00 | 0.07 | +0.01 | +25.00% | 14 | 443 | 77.73% |
| TNA240517P00032000 | 2024-05-10 3:50PM EDT | 32.00 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 766 | 691 | 70.70% |
| TNA240517P00033000 | 2024-05-10 3:58PM EDT | 33.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 575 | 1,093 | 66.80% |
| TNA240517P00034000 | 2024-05-10 3:53PM EDT | 34.00 | 0.13 | 0.12 | 0.14 | +0.03 | +30.00% | 322 | 901 | 63.48% |
| TNA240517P00034500 | 2024-05-10 3:55PM EDT | 34.50 | 0.17 | 0.17 | 0.19 | +0.03 | +21.43% | 81 | 301 | 62.89% |
| TNA240517P00035000 | 2024-05-10 3:59PM EDT | 35.00 | 0.24 | 0.23 | 0.26 | +0.06 | +33.33% | 485 | 1,540 | 62.31% |
| TNA240517P00035500 | 2024-05-10 3:57PM EDT | 35.50 | 0.34 | 0.31 | 0.33 | +0.11 | +47.83% | 643 | 187 | 61.23% |
| TNA240517P00036000 | 2024-05-10 3:58PM EDT | 36.00 | 0.44 | 0.43 | 0.46 | +0.11 | +33.33% | 1,429 | 833 | 62.11% |
| TNA240517P00036500 | 2024-05-10 3:59PM EDT | 36.50 | 0.57 | 0.55 | 0.58 | +0.16 | +39.02% | 218 | 302 | 61.04% |
| TNA240517P00037000 | 2024-05-10 3:57PM EDT | 37.00 | 0.72 | 0.72 | 0.76 | +0.19 | +35.85% | 545 | 859 | 61.52% |
| TNA240517P00037500 | 2024-05-10 3:55PM EDT | 37.50 | 0.90 | 0.91 | 0.95 | +0.18 | +25.00% | 530 | 232 | 61.33% |
| TNA240517P00038000 | 2024-05-10 3:59PM EDT | 38.00 | 1.14 | 1.12 | 1.15 | +0.26 | +29.55% | 1,377 | 995 | 60.25% |
| TNA240517P00038500 | 2024-05-10 3:51PM EDT | 38.50 | 1.40 | 1.37 | 1.41 | +0.20 | +16.67% | 242 | 104 | 60.25% |
| TNA240517P00039000 | 2024-05-10 3:56PM EDT | 39.00 | 1.60 | 1.64 | 1.69 | +0.30 | +23.08% | 444 | 692 | 59.67% |
| TNA240517P00039500 | 2024-05-10 3:45PM EDT | 39.50 | 1.98 | 1.94 | 2.10 | +0.19 | +10.61% | 26 | 15 | 61.52% |
| TNA240517P00040000 | 2024-05-10 3:59PM EDT | 40.00 | 2.29 | 2.27 | 2.33 | +0.46 | +25.14% | 60 | 428 | 58.20% |
| TNA240517P00040500 | 2024-05-10 3:30PM EDT | 40.50 | 2.70 | 2.62 | 2.68 | +0.59 | +27.96% | 3 | 2 | 56.84% |
| TNA240517P00041000 | 2024-05-10 3:11PM EDT | 41.00 | 3.15 | 2.87 | 3.90 | +0.65 | +26.00% | 6 | 129 | 77.15% |
| TNA240517P00041500 | 2024-05-09 10:23AM EDT | 41.50 | 3.30 | 2.88 | 4.25 | 0.00 | - | 8 | 8 | 63.87% |
| TNA240517P00042000 | 2024-05-09 1:50PM EDT | 42.00 | 3.57 | 2.99 | 3.95 | 0.00 | - | 2 | 67 | 60.74% |
| TNA240517P00043000 | 2024-05-10 3:22PM EDT | 43.00 | 4.90 | 4.10 | 4.90 | +0.60 | +13.95% | 2 | 76 | 66.02% |
| TNA240517P00044000 | 2024-04-17 12:53PM EDT | 44.00 | 11.20 | 4.85 | 6.80 | 0.00 | - | 3 | 30 | 66.02% |
| TNA240517P00045000 | 2024-04-22 10:53AM EDT | 45.00 | 11.94 | 5.65 | 7.70 | 0.00 | - | 2 | 114 | 144.43% |
| TNA240517P00046000 | 2024-05-03 9:31AM EDT | 46.00 | 9.27 | 6.65 | 8.00 | 0.00 | - | 2 | 2 | 103.13% |
| TNA240517P00047000 | 2024-04-09 3:55PM EDT | 47.00 | 7.54 | 5.90 | 9.90 | 0.00 | - | 40 | 0 | 177.93% |
| TNA240517P00048000 | 2024-03-20 3:29PM EDT | 48.00 | 8.55 | 14.90 | 16.25 | 0.00 | - | - | 0 | 426.17% |
| TNA240517P00049000 | 2024-03-28 9:51AM EDT | 49.00 | 7.30 | 12.90 | 14.35 | 0.00 | - | 1 | 0 | 293.75% |
| TNA240517P00050000 | 2024-05-07 3:18PM EDT | 50.00 | 11.20 | 10.80 | 12.35 | 0.00 | - | - | 0 | 167.87% |
