Deutsche Märkte geschlossen

Direxion Daily Technology Bull 3X Shares (TECL)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
104,71+5,27 (+5,30%)
Ab 02:13PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TECL240719C000300002024-06-17 1:44PM EDT30.0073.9572.5076.10+4.95+7.17%115282.23%
TECL240719C000350002024-04-17 12:18PM EDT35.0035.7045.4048.000.00-1450.00%
TECL240719C000400002024-04-23 9:48AM EDT40.0026.700.000.000.00-3680.00%
TECL240719C000450002024-06-07 2:57PM EDT45.0039.9557.5061.200.00-175201.27%
TECL240719C000460002024-05-31 11:54AM EDT46.0029.4956.6060.100.00-15193.36%
TECL240719C000470002024-04-19 10:19AM EDT47.0020.2033.3035.600.00-100.00%
TECL240719C000500002024-06-14 2:57PM EDT50.0049.8052.8055.700.00-422162.70%
TECL240719C000510002023-12-13 3:00PM EDT51.0018.7017.3019.800.00-300.00%
TECL240719C000520002023-12-26 3:48PM EDT52.0020.5526.6027.500.00-100.00%
TECL240719C000530002024-04-17 12:52PM EDT53.0019.4428.4029.500.00--10.00%
TECL240719C000540002024-01-30 2:59PM EDT54.0025.4027.9029.000.00--30.00%
TECL240719C000550002024-05-31 2:25PM EDT55.0021.2247.7051.300.00-114162.40%
TECL240719C000560002024-05-30 3:34PM EDT56.0024.0046.9049.500.00-4129134.08%
TECL240719C000570002024-03-20 11:45AM EDT57.0025.539.8011.300.00-580.00%
TECL240719C000580002024-05-30 9:35AM EDT58.0024.3044.8048.000.00-462143.26%
TECL240719C000590002024-04-17 12:24PM EDT59.0015.3023.0023.800.00-4140.00%
TECL240719C000600002024-06-13 11:53AM EDT60.0039.0142.8046.000.00-157136.43%
TECL240719C000610002024-06-05 9:30AM EDT61.0022.0041.9045.500.00-5109145.36%
TECL240719C000620002024-05-03 9:50AM EDT62.0013.2917.3019.500.00-280.00%
TECL240719C000630002024-06-12 12:36PM EDT63.0034.1739.7042.300.00-543105.47%
TECL240719C000640002024-06-13 12:47PM EDT64.0033.5438.9042.000.00-1528123.39%
TECL240719C000650002024-06-17 11:17AM EDT65.0036.9237.9040.20+16.07+77.07%27596.19%
TECL240719C000660002024-06-11 1:11PM EDT66.0023.4537.1040.100.00-5054119.48%
TECL240719C000670002024-04-29 9:43AM EDT67.008.9818.1021.000.00-5130.00%
TECL240719C000680002024-06-12 11:53AM EDT68.0029.6335.4037.600.00-29101.03%
TECL240719C000690002024-05-02 11:22AM EDT69.005.4011.8013.300.00-130.00%
TECL240719C000700002024-06-17 1:13PM EDT70.0033.5033.4035.80+5.70+20.50%3148100.49%
TECL240719C000730002024-05-31 3:44PM EDT73.008.2330.2033.600.00-1263.48%
TECL240719C000740002024-06-12 9:55AM EDT74.0023.3030.7032.300.00--582.28%
TECL240719C000750002024-06-17 11:17AM EDT75.0027.3529.9030.90+3.95+16.88%362877.15%
TECL240719C000760002024-06-13 9:58AM EDT76.0023.4328.3030.000.00-1867.48%
TECL240719C000770002024-06-04 3:45PM EDT77.007.6026.4029.900.00-1465.19%
TECL240719C000780002024-06-04 2:44PM EDT78.007.2325.4029.000.00-2364.45%
TECL240719C000790002024-06-03 3:56PM EDT79.006.1526.0028.000.00-603079.88%
TECL240719C000800002024-06-17 1:06PM EDT80.0023.9225.2026.00+3.42+16.68%532269.48%
TECL240719C000810002024-06-14 12:38PM EDT81.0019.2622.8026.100.00-101363.82%
TECL240719C000820002024-06-12 3:41PM EDT82.0015.7023.1024.500.00--268.38%
TECL240719C000830002024-06-03 11:10AM EDT83.004.0122.4023.000.00-2364.01%
TECL240719C000840002024-06-10 2:21PM EDT84.006.6021.5023.700.00-251775.83%
TECL240719C000850002024-06-17 12:27PM EDT85.0018.8020.7021.20+3.10+19.75%533463.31%
TECL240719C000860002024-06-12 3:04PM EDT86.0014.4019.8020.300.00-54762.31%
TECL240719C000870002024-06-13 9:37AM EDT87.0015.6918.7019.40+1.30+9.03%117259.72%
TECL240719C000880002024-06-12 11:02AM EDT88.0012.0018.1020.300.00-21372.17%
TECL240719C000890002024-06-13 10:14AM EDT89.0012.0016.3019.300.00-12964.40%
TECL240719C000900002024-06-17 1:41PM EDT90.0016.4015.9016.90+3.75+29.64%343956.62%
TECL240719C000910002024-06-17 11:51AM EDT91.0013.5015.7016.10+2.53+23.06%1559.94%
TECL240719C000920002024-06-17 12:18PM EDT92.0012.7514.9015.60+2.35+22.60%101360.96%
TECL240719C000930002024-06-17 1:54PM EDT93.0014.4814.2014.70+4.68+47.76%192760.13%
TECL240719C000940002024-06-17 1:04PM EDT94.0012.4013.2013.90+2.50+25.25%5658.15%
TECL240719C000950002024-06-17 1:20PM EDT95.0012.1012.7013.20+3.00+32.97%7221859.03%
TECL240719C000960002024-06-17 1:18PM EDT96.0011.3012.1012.40+2.50+28.41%10558.72%
TECL240719C000970002024-06-13 3:52PM EDT97.007.4411.3011.800.00-1026058.23%
TECL240719C000980002024-06-17 1:14PM EDT98.009.7010.7011.00+2.44+33.61%610757.57%
TECL240719C000990002024-06-17 11:07AM EDT99.008.1210.0010.40+0.97+13.57%32157.18%
TECL240719C001000002024-06-17 1:25PM EDT100.009.009.409.80+2.34+35.14%6523057.03%
TECL240719C001010002024-06-17 1:38PM EDT101.008.808.909.20+3.60+69.23%951457.13%
TECL240719C001020002024-06-17 1:20PM EDT102.008.208.208.60+2.72+49.64%15356.21%
TECL240719C001030002024-06-14 2:33PM EDT103.005.207.808.100.00--156.75%
TECL240719C001040002024-06-17 1:30PM EDT104.006.807.207.60+1.80+36.00%10656.30%
TECL240719C001050002024-06-17 1:26PM EDT105.006.306.606.90+1.80+40.00%6712454.87%
TECL240719C001100002024-06-17 12:28PM EDT110.003.594.504.80+0.69+23.79%522754.25%
TECL240719C001150002024-06-17 1:42PM EDT115.002.982.953.20+1.08+56.84%333453.66%
TECL240719C001200002024-06-17 1:20PM EDT120.001.651.752.00+0.58+54.21%452052.27%
TECL240719C001250002024-06-17 1:42PM EDT125.001.111.101.20+0.44+65.67%252252.03%
TECL240719C001300002024-06-17 1:34PM EDT130.000.690.650.80+0.23+50.00%301752.61%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TECL240719P000300002024-06-17 10:21AM EDT30.000.100.000.30-0.25-71.43%194188.87%
TECL240719P000350002024-06-12 11:30AM EDT35.000.400.000.750.00-1210191.99%
TECL240719P000400002024-06-17 12:13PM EDT40.000.170.050.30-0.10-37.04%14105150.78%
TECL240719P000450002024-06-17 12:13PM EDT45.000.220.050.35-0.10-31.25%16132136.33%
TECL240719P000460002024-06-17 11:20AM EDT46.000.300.050.55+0.05+20.00%44141.99%
TECL240719P000470002024-05-02 10:18AM EDT47.001.380.200.750.00--2150.29%
TECL240719P000480002024-05-31 12:53PM EDT48.000.520.050.000.00-11697.66%
TECL240719P000490002024-05-21 2:53PM EDT49.000.300.000.750.00-28137.31%
TECL240719P000500002024-06-17 11:20AM EDT50.000.340.050.55+0.14+70.00%4237128.91%
TECL240719P000510002024-01-24 11:14AM EDT51.002.502.102.250.00-10194.14%
TECL240719P000520002024-04-25 1:12PM EDT52.002.470.200.850.00-79135.84%
TECL240719P000530002024-06-03 2:20PM EDT53.000.550.050.750.00-310125.98%
TECL240719P000540002024-05-30 3:34PM EDT54.000.650.050.750.00-1415122.95%
TECL240719P000550002024-06-14 10:36AM EDT55.000.350.150.750.00-175168122.56%
TECL240719P000560002024-06-04 2:25PM EDT56.000.600.100.750.00-116118.26%
TECL240719P000570002024-05-31 12:00PM EDT57.001.120.150.750.00-1021116.60%
TECL240719P000580002024-06-06 11:26AM EDT58.000.550.100.750.00-113112.50%
TECL240719P000590002024-06-10 11:22AM EDT59.000.500.100.750.00-23109.67%
TECL240719P000600002024-06-11 9:36AM EDT60.000.470.100.750.00-1134106.84%
TECL240719P000610002024-06-11 1:09PM EDT61.000.390.100.000.00-303975.00%
TECL240719P000620002024-05-24 12:29PM EDT62.000.820.000.750.00-26299.02%
TECL240719P000630002024-06-10 3:14PM EDT63.000.680.150.750.00-11099.80%
TECL240719P000640002024-05-01 2:57PM EDT64.005.500.501.650.00-22117.77%
TECL240719P000650002024-06-12 12:04PM EDT65.000.420.250.750.00-511096.58%
TECL240719P000660002024-06-04 2:25PM EDT66.001.570.050.800.00-11990.92%
TECL240719P000670002024-06-11 2:46PM EDT67.000.640.250.800.00-32592.29%
TECL240719P000680002024-06-13 9:30AM EDT68.002.030.200.850.00-123389.70%
TECL240719P000690002024-06-13 3:44PM EDT69.000.600.200.60+0.11+22.45%13082.42%
TECL240719P000700002024-06-17 1:53PM EDT70.000.470.400.60-0.03-5.66%516483.79%
TECL240719P000710002024-06-14 3:58PM EDT71.000.630.400.600.00-2281.35%
TECL240719P000720002024-06-11 10:27AM EDT72.001.500.250.600.00-12976.27%
TECL240719P000730002024-06-05 2:25PM EDT73.002.100.450.600.00-12377.25%
TECL240719P000740002024-06-13 9:49AM EDT74.000.650.500.650.00-133476.42%
TECL240719P000750002024-06-17 9:30AM EDT75.000.830.500.70-0.07-7.78%117274.71%
TECL240719P000760002024-06-17 11:09AM EDT76.000.780.550.70-2.32-74.84%11073.00%
TECL240719P000770002024-06-14 10:46AM EDT77.001.050.600.750.00-11571.88%
TECL240719P000780002024-06-14 12:06PM EDT78.001.150.650.800.00-51970.70%
TECL240719P000790002024-06-13 3:45PM EDT79.001.080.750.900.00-21270.56%
TECL240719P000800002024-06-17 9:47AM EDT80.001.130.800.95-0.17-13.08%1111869.19%
TECL240719P000810002024-06-13 10:03AM EDT81.001.220.851.050.00-6368.26%
TECL240719P000820002024-06-14 3:58PM EDT82.001.530.951.100.00-11867.19%
TECL240719P000830002024-06-13 9:49AM EDT83.001.441.051.200.00-5466.48%
TECL240719P000840002024-06-14 9:42AM EDT84.001.401.151.30-0.49-25.93%24765.63%
TECL240719P000850002024-06-14 10:09AM EDT85.002.101.251.450.00-105665.06%
TECL240719P000860002024-06-17 9:48AM EDT86.002.101.401.55-0.35-14.29%11464.36%
TECL240719P000870002024-06-14 2:03PM EDT87.002.441.551.700.00-202563.84%
TECL240719P000880002024-06-17 11:30AM EDT88.002.291.651.85-0.59-20.49%111962.84%
TECL240719P000890002024-06-17 12:18PM EDT89.002.411.802.05-0.40-14.23%211462.35%
TECL240719P000900002024-06-17 1:56PM EDT90.002.102.002.20-1.10-32.07%1638961.72%
TECL240719P000910002024-06-14 12:16PM EDT91.003.602.152.400.00--160.91%
TECL240719P000920002024-06-17 12:18PM EDT92.003.142.352.65-0.86-21.50%11460.55%
TECL240719P000930002024-06-13 10:16AM EDT93.004.072.602.900.00-1160.25%
TECL240719P000940002024-06-17 12:45PM EDT94.003.402.903.20-0.85-20.00%26360.28%
TECL240719P000950002024-06-17 10:28AM EDT95.004.483.103.40-0.32-6.67%11059.16%
TECL240719P000960002024-06-17 9:57AM EDT96.004.903.403.70-0.50-9.26%102758.83%
TECL240719P000970002024-06-17 1:47PM EDT97.003.953.604.10-1.65-29.46%3858.33%
TECL240719P000980002024-06-14 11:20AM EDT98.006.304.004.400.00-313558.11%
TECL240719P000990002024-06-17 1:41PM EDT99.004.614.404.70-1.81-28.19%13657.72%
TECL240719P001000002024-06-14 10:23AM EDT100.006.104.705.10-0.91-12.98%12457.13%
TECL240719P001050002024-06-14 2:17PM EDT105.0010.006.907.400.00--1055.76%
TECL240719P001100002024-06-17 12:16PM EDT110.0011.779.8010.20-2.13-15.32%2754.76%