Deutsche Märkte geschlossen
DAX
18.716,42 -25,80 (-0,14%) Euro Stoxx 50
5.080,29 +1,33 (+0,03%) Dow Jones 30
39.397,93 -33,58 (-0,09%) Gold
2.359,30 +16,30 (+0,70%) EUR/USD
1,0821 +0,0028 (+0,26%) Bitcoin EUR
56.668,43 -1.389,85 (-2,39%)
Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:36PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240517C00009000 | 2024-04-12 12:19PM EDT | 9.00 | 10.65 | 9.00 | 9.45 | 0.00 | - | 4 | 0 | 545.31% |
| TZA240517C00010000 | 2024-04-19 2:10PM EDT | 10.00 | 11.90 | 7.70 | 8.05 | 0.00 | - | 18 | 36 | 293.75% |
| TZA240517C00012000 | 2024-05-09 1:01PM EDT | 12.00 | 6.15 | 5.80 | 6.75 | 0.00 | - | 21 | 2 | 369.92% |
| TZA240517C00013000 | 2024-05-09 1:01PM EDT | 13.00 | 5.15 | 4.80 | 5.60 | 0.00 | - | 1 | 10 | 294.92% |
| TZA240517C00014000 | 2024-05-14 12:47PM EDT | 14.00 | 3.80 | 3.85 | 3.95 | -0.60 | -13.64% | 40 | 257 | 152.34% |
| TZA240517C00015000 | 2024-05-14 10:49AM EDT | 15.00 | 2.75 | 2.61 | 3.30 | -0.24 | -8.03% | 112 | 193 | 135.94% |
| TZA240517C00016000 | 2024-05-14 12:43PM EDT | 16.00 | 1.87 | 1.90 | 2.02 | -0.36 | -16.14% | 12 | 142 | 98.44% |
| TZA240517C00016500 | 2024-05-14 12:01PM EDT | 16.50 | 1.40 | 1.51 | 1.55 | -0.04 | -2.78% | 73 | 171 | 92.97% |
| TZA240517C00017000 | 2024-05-14 1:00PM EDT | 17.00 | 1.11 | 1.16 | 1.18 | -0.33 | -22.92% | 216 | 920 | 92.97% |
| TZA240517C00017500 | 2024-05-14 1:16PM EDT | 17.50 | 0.86 | 0.83 | 0.86 | -0.20 | -18.87% | 509 | 366 | 90.63% |
| TZA240517C00018000 | 2024-05-14 1:18PM EDT | 18.00 | 0.58 | 0.58 | 0.59 | -0.22 | -27.50% | 1,336 | 1,639 | 89.26% |
| TZA240517C00018500 | 2024-05-14 1:14PM EDT | 18.50 | 0.38 | 0.37 | 0.40 | -0.17 | -30.91% | 466 | 1,136 | 88.09% |
| TZA240517C00019000 | 2024-05-14 1:14PM EDT | 19.00 | 0.23 | 0.22 | 0.24 | -0.16 | -41.03% | 438 | 1,962 | 85.35% |
| TZA240517C00019500 | 2024-05-14 1:01PM EDT | 19.50 | 0.13 | 0.12 | 0.13 | -0.12 | -48.00% | 144 | 1,318 | 82.42% |
| TZA240517C00020000 | 2024-05-14 11:50AM EDT | 20.00 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 43 | 2,067 | 82.81% |
| TZA240517C00020500 | 2024-05-14 1:19PM EDT | 20.50 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 134 | 200 | 83.59% |
| TZA240517C00021000 | 2024-05-14 12:43PM EDT | 21.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 4 | 1,026 | 79.69% |
| TZA240517C00021500 | 2024-05-14 12:42PM EDT | 21.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 215 | 89.06% |
| TZA240517C00022000 | 2024-05-13 3:57PM EDT | 22.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 230 | 892 | 120.31% |
| TZA240517C00022500 | 2024-05-14 12:12PM EDT | 22.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 77 | 153.13% |
| TZA240517C00023000 | 2024-05-09 10:58AM EDT | 23.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 898 | 152.34% |
| TZA240517C00023500 | 2024-04-30 3:22PM EDT | 23.50 | 0.33 | 0.00 | 0.09 | 0.00 | - | 2 | 5 | 146.88% |
| TZA240517C00024000 | 2024-05-07 9:30AM EDT | 24.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 283 | 112.50% |
| TZA240517C00024500 | 2024-05-09 1:07PM EDT | 24.50 | 0.02 | 0.00 | 0.21 | 0.00 | - | 2 | 38 | 193.75% |
| TZA240517C00025000 | 2024-05-09 10:16AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 2,088 | 137.50% |
| TZA240517C00026000 | 2024-05-03 10:33AM EDT | 26.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 622 | 192.19% |
| TZA240517C00027000 | 2024-05-10 11:03AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 164 | 165.63% |
| TZA240517C00028000 | 2024-05-06 2:39PM EDT | 28.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 430 | 175.00% |
| TZA240517C00029000 | 2024-04-19 3:56PM EDT | 29.00 | 0.30 | 0.00 | 0.02 | 0.00 | - | 151 | 204 | 187.50% |
| TZA240517C00030000 | 2024-04-25 1:05PM EDT | 30.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 14 | 2,295 | 271.09% |
| TZA240517C00031000 | 2024-04-22 12:14PM EDT | 31.00 | 0.14 | 0.00 | 0.21 | 0.00 | - | - | 7 | 295.31% |
| TZA240517C00035000 | 2024-04-26 3:36PM EDT | 35.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 108 | 145 | 231.25% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240517P00005000 | 2024-05-06 9:31AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 450.00% |
| TZA240517P00010000 | 2024-05-06 10:53AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 212.50% |
| TZA240517P00012000 | 2024-05-14 9:58AM EDT | 12.00 | 0.01 | 0.00 | 0.22 | -0.05 | -83.33% | 2 | 7 | 250.78% |
| TZA240517P00013000 | 2024-05-13 10:11AM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 42 | 137.50% |
| TZA240517P00014000 | 2024-05-07 10:28AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 34 | 123.44% |
| TZA240517P00015000 | 2024-05-14 10:42AM EDT | 15.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 76 | 90.63% |
| TZA240517P00015500 | 2024-05-14 10:57AM EDT | 15.50 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 35 | 23 | 81.25% |
| TZA240517P00016000 | 2024-05-14 1:02PM EDT | 16.00 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 38 | 85 | 81.25% |
| TZA240517P00016500 | 2024-05-14 12:57PM EDT | 16.50 | 0.15 | 0.14 | 0.16 | +0.04 | +36.36% | 124 | 386 | 82.42% |
| TZA240517P00017000 | 2024-05-14 12:50PM EDT | 17.00 | 0.30 | 0.26 | 0.29 | +0.10 | +50.00% | 130 | 1,166 | 82.62% |
| TZA240517P00017500 | 2024-05-14 1:14PM EDT | 17.50 | 0.45 | 0.45 | 0.47 | +0.07 | +18.42% | 191 | 595 | 82.81% |
| TZA240517P00018000 | 2024-05-14 12:47PM EDT | 18.00 | 0.75 | 0.68 | 0.72 | +0.16 | +27.12% | 87 | 968 | 81.64% |
| TZA240517P00018500 | 2024-05-14 10:35AM EDT | 18.50 | 1.14 | 0.98 | 1.01 | +0.20 | +21.28% | 39 | 546 | 79.30% |
| TZA240517P00019000 | 2024-05-14 12:04PM EDT | 19.00 | 1.48 | 1.33 | 1.36 | +0.06 | +4.23% | 2 | 217 | 75.39% |
| TZA240517P00019500 | 2024-05-14 12:51PM EDT | 19.50 | 1.82 | 1.73 | 1.78 | +0.27 | +17.42% | 9 | 373 | 72.66% |
| TZA240517P00020000 | 2024-05-14 12:05PM EDT | 20.00 | 2.37 | 2.15 | 2.19 | +0.37 | +18.50% | 198 | 403 | 61.72% |
| TZA240517P00020500 | 2024-05-14 10:06AM EDT | 20.50 | 2.92 | 2.59 | 2.88 | +0.19 | +6.96% | 25 | 117 | 92.97% |
| TZA240517P00021000 | 2024-05-14 12:35PM EDT | 21.00 | 3.25 | 3.05 | 3.20 | -0.17 | -4.97% | 101 | 329 | 89.06% |
| TZA240517P00021500 | 2024-05-13 11:11AM EDT | 21.50 | 3.65 | 3.45 | 3.90 | 0.00 | - | 3 | 117 | 75.00% |
| TZA240517P00022000 | 2024-05-14 1:07PM EDT | 22.00 | 4.28 | 3.90 | 5.15 | +0.03 | +0.71% | 20 | 138 | 202.34% |
| TZA240517P00022500 | 2024-05-10 10:17AM EDT | 22.50 | 4.40 | 4.50 | 4.90 | 0.00 | - | 2 | 4 | 117.97% |
| TZA240517P00023000 | 2024-05-14 11:31AM EDT | 23.00 | 5.35 | 5.10 | 5.20 | +0.60 | +12.63% | 41 | 189 | 126.56% |
| TZA240517P00023500 | 2024-05-03 11:24AM EDT | 23.50 | 4.50 | 5.55 | 6.05 | 0.00 | - | 1 | 1 | 182.03% |
| TZA240517P00024000 | 2024-05-08 3:27PM EDT | 24.00 | 5.55 | 5.95 | 6.25 | 0.00 | - | 1 | 49 | 172.66% |
| TZA240517P00025000 | 2024-05-07 11:30AM EDT | 25.00 | 7.13 | 6.90 | 7.15 | 0.00 | - | 2 | 83 | 0.00% |
| TZA240517P00026000 | 2024-05-07 9:50AM EDT | 26.00 | 7.69 | 7.75 | 8.25 | 0.00 | - | 4 | 47 | 207.81% |
| TZA240517P00027000 | 2024-04-19 3:29PM EDT | 27.00 | 5.55 | 8.50 | 9.25 | 0.00 | - | 53 | 1 | 223.44% |
| TZA240517P00028000 | 2024-04-22 9:39AM EDT | 28.00 | 6.60 | 9.35 | 10.80 | 0.00 | - | 1 | 1 | 393.75% |
| TZA240517P00029000 | 2024-04-19 3:32PM EDT | 29.00 | 7.35 | 10.45 | 11.25 | 0.00 | - | 26 | 0 | 253.13% |
| TZA240517P00030000 | 2024-04-16 11:05AM EDT | 30.00 | 9.05 | 11.90 | 12.50 | 0.00 | - | - | 0 | 228.13% |
| TZA240517P00035000 | 2024-04-19 11:27AM EDT | 35.00 | 13.50 | 16.80 | 17.80 | 0.00 | - | 4 | 4 | 356.25% |
