Deutsche Märkte schließen in 6 Stunden 29 Minuten
DAX
18.072,45 +70,85 (+0,39%) Euro Stoxx 50
4.935,69 +14,21 (+0,29%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.327,10 +18,50 (+0,80%) EUR/USD
1,0771 +0,0005 (+0,04%) Bitcoin EUR
60.491,23 +1.342,79 (+2,27%)
Direxion Daily Technology Bull 3X Shares (TECL)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL240517C00040000 | 2024-04-22 1:08PM EDT | 40.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TECL240517C00045000 | 2024-04-29 3:03PM EDT | 45.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TECL240517C00050000 | 2024-04-17 12:46PM EDT | 50.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECL240517C00055000 | 2024-05-03 12:29PM EDT | 55.00 | 17.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECL240517C00060000 | 2024-05-03 10:28AM EDT | 60.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TECL240517C00065000 | 2024-05-03 2:39PM EDT | 65.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TECL240517C00070000 | 2024-05-03 3:55PM EDT | 70.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| TECL240517C00071000 | 2024-05-03 10:44AM EDT | 71.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TECL240517C00072000 | 2024-05-03 3:56PM EDT | 72.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.78% |
| TECL240517C00073000 | 2024-05-03 3:43PM EDT | 73.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TECL240517C00074000 | 2024-05-03 2:19PM EDT | 74.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TECL240517C00075000 | 2024-05-03 3:49PM EDT | 75.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| TECL240517C00076000 | 2024-05-03 11:19AM EDT | 76.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TECL240517C00077000 | 2024-05-03 2:11PM EDT | 77.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| TECL240517C00078000 | 2024-05-03 3:35PM EDT | 78.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| TECL240517C00079000 | 2024-05-03 2:07PM EDT | 79.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 12.50% |
| TECL240517C00080000 | 2024-05-03 3:28PM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| TECL240517C00081000 | 2024-05-03 10:37AM EDT | 81.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TECL240517C00082000 | 2024-05-03 2:11PM EDT | 82.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TECL240517C00083000 | 2024-04-29 1:30PM EDT | 83.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TECL240517C00084000 | 2024-05-03 12:52PM EDT | 84.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TECL240517C00085000 | 2024-05-02 10:40AM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| TECL240517C00086000 | 2024-04-29 10:24AM EDT | 86.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TECL240517C00087000 | 2024-05-03 9:30AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TECL240517C00088000 | 2024-04-23 9:30AM EDT | 88.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TECL240517C00089000 | 2024-04-24 1:22PM EDT | 89.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TECL240517C00090000 | 2024-04-29 9:45AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TECL240517C00092000 | 2024-04-16 10:51AM EDT | 92.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TECL240517C00094000 | 2024-04-22 1:29PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TECL240517C00095000 | 2024-04-24 12:11PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TECL240517C00100000 | 2024-05-02 3:44PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TECL240517C00105000 | 2024-04-15 1:30PM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TECL240517C00110000 | 2024-04-04 3:45PM EDT | 110.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 11 | 116 | 119.53% |
| TECL240517C00115000 | 2024-04-04 12:41PM EDT | 115.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 147.46% |
| TECL240517C00120000 | 2024-04-04 10:55AM EDT | 120.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 146.88% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL240517P00045000 | 2024-05-03 10:02AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TECL240517P00050000 | 2024-05-03 1:26PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| TECL240517P00055000 | 2024-05-03 1:29PM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| TECL240517P00060000 | 2024-05-03 3:44PM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| TECL240517P00065000 | 2024-05-03 3:31PM EDT | 65.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| TECL240517P00070000 | 2024-05-03 3:26PM EDT | 70.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| TECL240517P00071000 | 2024-05-03 2:21PM EDT | 71.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| TECL240517P00072000 | 2024-05-03 3:42PM EDT | 72.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TECL240517P00073000 | 2024-05-03 2:21PM EDT | 73.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TECL240517P00074000 | 2024-04-19 12:06PM EDT | 74.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TECL240517P00075000 | 2024-05-03 3:26PM EDT | 75.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TECL240517P00076000 | 2024-05-03 10:59AM EDT | 76.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TECL240517P00077000 | 2024-04-12 9:38AM EDT | 77.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECL240517P00078000 | 2024-04-17 1:03PM EDT | 78.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TECL240517P00079000 | 2024-04-18 2:24PM EDT | 79.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TECL240517P00080000 | 2024-05-03 10:06AM EDT | 80.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TECL240517P00081000 | 2024-03-21 3:25PM EDT | 81.00 | 6.15 | 18.60 | 20.00 | 0.00 | - | - | 20 | 259.40% |
| TECL240517P00082000 | 2024-04-02 9:35AM EDT | 82.00 | 8.20 | 15.10 | 17.00 | 0.00 | - | 1 | 11 | 182.54% |
| TECL240517P00083000 | 2024-04-03 11:18AM EDT | 83.00 | 7.40 | 11.20 | 12.90 | 0.00 | - | 1 | 0 | 75.44% |
| TECL240517P00084000 | 2024-03-25 9:43AM EDT | 84.00 | 9.10 | 15.20 | 16.50 | 0.00 | - | 10 | 10 | 148.24% |
| TECL240517P00085000 | 2024-04-18 3:56PM EDT | 85.00 | 18.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TECL240517P00086000 | 2024-04-17 1:11PM EDT | 86.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TECL240517P00090000 | 2024-05-01 3:09PM EDT | 90.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TECL240517P00092000 | 2024-03-21 11:48AM EDT | 92.00 | 11.70 | 29.00 | 30.20 | 0.00 | - | - | 1 | 303.15% |
| TECL240517P00095000 | 2024-04-17 9:31AM EDT | 95.00 | 22.49 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TECL240517P00100000 | 2024-04-17 9:33AM EDT | 100.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
