Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.613,40 -791,30 (-1,38%)
Direxion Daily Technology Bull 3X Shares (TECL)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL241018C00035000 | 2024-06-25 10:23AM EDT | 35.00 | 60.10 | 60.70 | 64.80 | 0.00 | - | 1 | 2 | 98.73% |
| TECL241018C00040000 | 2024-06-24 1:51PM EDT | 40.00 | 54.89 | 55.90 | 60.00 | 0.00 | - | 50 | 120 | 94.04% |
| TECL241018C00045000 | 2024-06-28 3:33PM EDT | 45.00 | 53.30 | 51.10 | 55.40 | -3.96 | -6.92% | 1 | 53 | 90.53% |
| TECL241018C00050000 | 2024-06-24 10:48AM EDT | 50.00 | 46.22 | 47.00 | 50.60 | 0.00 | - | 1 | 9 | 89.80% |
| TECL241018C00055000 | 2024-06-27 9:30AM EDT | 55.00 | 43.43 | 43.00 | 45.30 | 0.00 | - | 3 | 9 | 83.96% |
| TECL241018C00060000 | 2024-06-25 11:13AM EDT | 60.00 | 38.41 | 38.60 | 40.70 | 0.00 | - | 5 | 237 | 79.42% |
| TECL241018C00064000 | 2024-05-03 2:18PM EDT | 64.00 | 15.50 | 20.00 | 22.20 | 0.00 | - | 1 | 51 | 0.00% |
| TECL241018C00065000 | 2024-06-17 3:32PM EDT | 65.00 | 42.46 | 34.40 | 35.50 | 0.00 | - | 2 | 9 | 72.24% |
| TECL241018C00066000 | 2024-05-31 3:01PM EDT | 66.00 | 16.45 | 33.00 | 34.70 | 0.00 | - | 113 | 112 | 69.28% |
| TECL241018C00067000 | 2024-06-27 11:35AM EDT | 67.00 | 33.48 | 31.90 | 34.00 | 0.00 | - | 4 | 9 | 68.25% |
| TECL241018C00068000 | 2024-06-18 12:38PM EDT | 68.00 | 39.36 | 31.30 | 33.50 | 0.00 | - | 2 | 484 | 70.29% |
| TECL241018C00069000 | 2024-05-07 12:39PM EDT | 69.00 | 13.95 | 21.40 | 21.90 | 0.00 | - | 1 | 2 | 0.00% |
| TECL241018C00070000 | 2024-06-17 3:32PM EDT | 70.00 | 38.18 | 30.40 | 31.40 | 0.00 | - | 1 | 4 | 70.36% |
| TECL241018C00071000 | 2024-06-11 2:11PM EDT | 71.00 | 23.20 | 29.40 | 30.90 | 0.00 | - | 1 | 6 | 70.26% |
| TECL241018C00072000 | 2024-06-12 9:33AM EDT | 72.00 | 26.11 | 28.00 | 30.50 | 0.00 | - | 100 | 75 | 68.96% |
| TECL241018C00073000 | 2024-05-23 2:55PM EDT | 73.00 | 16.70 | 29.70 | 32.50 | 0.00 | - | 2 | 2 | 86.66% |
| TECL241018C00074000 | 2024-06-20 2:12PM EDT | 74.00 | 32.24 | 26.90 | 29.00 | 0.00 | - | 2 | 9 | 69.85% |
| TECL241018C00075000 | 2024-06-24 2:44PM EDT | 75.00 | 24.85 | 26.00 | 27.90 | 0.00 | - | 2 | 160 | 67.74% |
| TECL241018C00076000 | 2024-05-03 9:43AM EDT | 76.00 | 9.00 | 12.40 | 13.70 | 0.00 | - | 1 | 2 | 0.00% |
| TECL241018C00077000 | 2024-06-21 10:07AM EDT | 77.00 | 28.53 | 24.00 | 26.50 | 0.00 | - | 1 | 5 | 65.55% |
| TECL241018C00079000 | 2024-06-17 11:10AM EDT | 79.00 | 28.00 | 23.60 | 24.70 | 0.00 | - | 1 | 1 | 66.99% |
| TECL241018C00080000 | 2024-06-21 11:02AM EDT | 80.00 | 27.40 | 22.70 | 24.10 | 0.00 | - | 7 | 74 | 66.33% |
| TECL241018C00081000 | 2024-06-21 3:07PM EDT | 81.00 | 26.17 | 22.20 | 23.30 | 0.00 | - | 1 | 16 | 66.22% |
| TECL241018C00082000 | 2024-06-18 3:39PM EDT | 82.00 | 28.75 | 21.30 | 22.70 | 0.00 | - | 1 | 12 | 65.47% |
| TECL241018C00083000 | 2024-06-21 2:57PM EDT | 83.00 | 24.55 | 19.90 | 22.50 | 0.00 | - | 1 | 35 | 64.38% |
| TECL241018C00084000 | 2024-06-20 3:58PM EDT | 84.00 | 24.48 | 20.00 | 21.40 | 0.00 | - | 1 | 41 | 64.94% |
| TECL241018C00085000 | 2024-06-21 10:05AM EDT | 85.00 | 22.77 | 19.60 | 20.80 | 0.00 | - | 2 | 59 | 65.40% |
| TECL241018C00086000 | 2024-06-18 10:48AM EDT | 86.00 | 25.55 | 18.10 | 20.20 | 0.00 | - | 1 | 12 | 62.84% |
| TECL241018C00087000 | 2024-06-18 1:38PM EDT | 87.00 | 25.30 | 18.20 | 19.70 | 0.00 | - | 1 | 11 | 64.76% |
| TECL241018C00088000 | 2024-06-24 3:30PM EDT | 88.00 | 17.10 | 16.90 | 19.00 | 0.00 | - | 1 | 29 | 62.42% |
| TECL241018C00089000 | 2024-06-12 2:39PM EDT | 89.00 | 18.30 | 17.40 | 18.30 | 0.00 | - | 4 | 108 | 64.67% |
| TECL241018C00090000 | 2024-06-28 3:33PM EDT | 90.00 | 17.30 | 15.90 | 17.80 | -3.10 | -15.20% | 3 | 104 | 62.27% |
| TECL241018C00091000 | 2024-06-17 3:14PM EDT | 91.00 | 22.62 | 15.60 | 17.20 | 0.00 | - | - | 1 | 62.60% |
| TECL241018C00092000 | 2024-06-13 11:20AM EDT | 92.00 | 16.10 | 14.40 | 17.00 | 0.00 | - | 1 | 1 | 61.62% |
| TECL241018C00094000 | 2024-06-24 1:33PM EDT | 94.00 | 13.40 | 13.40 | 15.80 | 0.00 | - | 4 | 14 | 61.01% |
| TECL241018C00095000 | 2024-06-24 1:07PM EDT | 95.00 | 13.00 | 13.50 | 15.10 | 0.00 | - | 1 | 79 | 61.80% |
| TECL241018C00097000 | 2024-06-24 10:42AM EDT | 97.00 | 13.30 | 13.10 | 14.30 | 0.00 | - | 4 | 16 | 63.21% |
| TECL241018C00098000 | 2024-06-26 11:13AM EDT | 98.00 | 12.30 | 11.90 | 13.90 | 0.00 | - | 1 | 4 | 61.47% |
| TECL241018C00099000 | 2024-06-27 11:46AM EDT | 99.00 | 12.45 | 11.90 | 13.10 | 0.00 | - | 13 | 26 | 61.56% |
| TECL241018C00100000 | 2024-06-28 3:16PM EDT | 100.00 | 12.50 | 11.60 | 12.60 | +0.79 | +6.75% | 2 | 172 | 61.60% |
| TECL241018C00102000 | 2024-06-20 11:41AM EDT | 102.00 | 15.65 | 10.00 | 11.80 | 0.00 | - | - | 20 | 59.65% |
| TECL241018C00103000 | 2024-06-13 10:12AM EDT | 103.00 | 11.28 | 9.50 | 11.60 | 0.00 | - | 20 | 20 | 59.77% |
| TECL241018C00104000 | 2024-06-20 12:28PM EDT | 104.00 | 13.17 | 9.40 | 10.70 | 0.00 | - | - | 2 | 59.13% |
| TECL241018C00105000 | 2024-06-28 11:02AM EDT | 105.00 | 11.18 | 9.40 | 10.30 | +0.78 | +7.50% | 7 | 90 | 59.84% |
| TECL241018C00110000 | 2024-06-27 3:58PM EDT | 110.00 | 8.30 | 6.10 | 8.50 | 0.00 | - | 50 | 144 | 55.35% |
| TECL241018C00115000 | 2024-06-25 11:19AM EDT | 115.00 | 6.83 | 5.90 | 7.20 | 0.00 | - | 5 | 28 | 58.25% |
| TECL241018C00120000 | 2024-06-28 12:53PM EDT | 120.00 | 5.80 | 3.60 | 5.80 | +0.10 | +1.75% | 2 | 23 | 54.51% |
| TECL241018C00125000 | 2024-06-28 11:03AM EDT | 125.00 | 5.04 | 4.10 | 4.80 | +0.24 | +5.00% | 10 | 44 | 58.26% |
| TECL241018C00130000 | 2024-06-24 2:50PM EDT | 130.00 | 3.32 | 3.30 | 3.90 | 0.00 | - | 1 | 18 | 57.96% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL241018P00035000 | 2024-06-20 12:11PM EDT | 35.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 15 | 33 | 101.17% |
| TECL241018P00040000 | 2024-06-20 12:11PM EDT | 40.00 | 0.58 | 0.20 | 0.90 | 0.00 | - | 25 | 37 | 93.46% |
| TECL241018P00045000 | 2024-06-26 1:07PM EDT | 45.00 | 0.70 | 0.40 | 1.05 | 0.00 | - | 1 | 25 | 87.06% |
| TECL241018P00050000 | 2024-06-17 10:31AM EDT | 50.00 | 1.30 | 0.70 | 1.25 | 0.00 | - | 1 | 192 | 81.88% |
| TECL241018P00055000 | 2024-06-25 10:58AM EDT | 55.00 | 1.60 | 1.25 | 2.00 | 0.00 | - | 1 | 68 | 81.98% |
| TECL241018P00060000 | 2024-06-24 3:56PM EDT | 60.00 | 2.40 | 1.70 | 3.00 | 0.00 | - | 2 | 96 | 80.32% |
| TECL241018P00064000 | 2024-06-26 11:17AM EDT | 64.00 | 2.70 | 2.30 | 2.65 | 0.00 | - | 3 | 14 | 73.34% |
| TECL241018P00065000 | 2024-06-28 3:11PM EDT | 65.00 | 2.40 | 2.45 | 2.80 | -0.40 | -14.29% | 1 | 180 | 72.78% |
| TECL241018P00066000 | 2024-05-10 10:11AM EDT | 66.00 | 6.10 | 4.40 | 4.80 | 0.00 | - | 1 | 2 | 87.74% |
| TECL241018P00067000 | 2024-05-16 10:23AM EDT | 67.00 | 4.30 | 3.00 | 3.30 | 0.00 | - | 1 | 6 | 73.49% |
| TECL241018P00068000 | 2024-06-17 9:31AM EDT | 68.00 | 3.21 | 2.75 | 3.20 | 0.00 | - | 2 | 25 | 69.92% |
| TECL241018P00069000 | 2024-06-14 1:38PM EDT | 69.00 | 3.50 | 3.10 | 3.40 | 0.00 | - | 1 | 17 | 70.23% |
| TECL241018P00070000 | 2024-06-27 10:26AM EDT | 70.00 | 2.90 | 3.20 | 4.70 | -0.40 | -12.12% | 2 | 36 | 73.77% |
| TECL241018P00071000 | 2024-06-18 11:05AM EDT | 71.00 | 3.51 | 3.40 | 4.60 | 0.00 | - | 1 | 16 | 72.05% |
| TECL241018P00072000 | 2024-06-11 3:34PM EDT | 72.00 | 5.06 | 3.50 | 4.90 | 0.00 | - | 2 | 5 | 71.44% |
| TECL241018P00073000 | 2024-06-18 1:24PM EDT | 73.00 | 3.62 | 3.60 | 4.20 | 0.00 | - | 10 | 14 | 67.14% |
| TECL241018P00074000 | 2024-05-14 1:25PM EDT | 74.00 | 9.00 | 4.20 | 4.50 | 0.00 | - | 1 | 1 | 68.32% |
| TECL241018P00075000 | 2024-06-25 3:28PM EDT | 75.00 | 4.60 | 4.00 | 4.60 | 0.00 | - | 22 | 43 | 65.89% |
| TECL241018P00077000 | 2024-06-24 10:03AM EDT | 77.00 | 5.30 | 4.50 | 5.10 | 0.00 | - | 2 | 29 | 65.11% |
| TECL241018P00078000 | 2024-06-06 9:31AM EDT | 78.00 | 8.33 | 4.80 | 5.70 | 0.00 | - | 1 | 5 | 65.91% |
| TECL241018P00080000 | 2024-06-28 1:44PM EDT | 80.00 | 5.35 | 5.50 | 6.00 | -0.85 | -13.71% | 1 | 54 | 64.72% |
| TECL241018P00081000 | 2024-06-28 3:33PM EDT | 81.00 | 6.00 | 5.80 | 6.30 | -0.05 | -0.83% | 1 | 12 | 64.34% |
| TECL241018P00082000 | 2024-06-03 10:12AM EDT | 82.00 | 11.80 | 6.10 | 7.40 | 0.00 | - | 10 | 40 | 66.22% |
| TECL241018P00083000 | 2024-05-28 3:59PM EDT | 83.00 | 9.40 | 6.30 | 7.60 | 0.00 | - | 1 | 1 | 65.14% |
| TECL241018P00084000 | 2024-05-21 10:39AM EDT | 84.00 | 10.20 | 6.70 | 7.60 | 0.00 | - | - | 1 | 64.01% |
| TECL241018P00085000 | 2024-06-21 10:41AM EDT | 85.00 | 7.10 | 7.10 | 8.70 | -0.32 | -4.31% | 1 | 31 | 65.85% |
| TECL241018P00086000 | 2024-06-26 9:32AM EDT | 86.00 | 8.20 | 7.40 | 9.40 | 0.00 | - | 54 | 54 | 66.21% |
| TECL241018P00087000 | 2024-06-11 2:26PM EDT | 87.00 | 10.39 | 7.70 | 8.30 | 0.00 | - | 20 | 22 | 61.78% |
| TECL241018P00088000 | 2024-05-23 12:12PM EDT | 88.00 | 11.50 | 8.30 | 8.70 | 0.00 | - | - | 1 | 62.07% |
| TECL241018P00090000 | 2024-06-24 9:49AM EDT | 90.00 | 10.40 | 9.00 | 10.60 | 0.00 | - | 10 | 25 | 63.94% |
| TECL241018P00094000 | 2024-06-27 10:40AM EDT | 94.00 | 10.48 | 10.70 | 11.40 | 0.00 | - | 1 | 3 | 60.20% |
| TECL241018P00095000 | 2024-06-24 1:08PM EDT | 95.00 | 12.80 | 10.90 | 12.30 | 0.00 | - | 1 | 12 | 60.29% |
| TECL241018P00098000 | 2024-06-24 2:08PM EDT | 98.00 | 14.70 | 12.10 | 13.10 | 0.00 | - | 10 | 11 | 57.17% |
| TECL241018P00099000 | 2024-06-25 9:32AM EDT | 99.00 | 15.00 | 12.10 | 13.70 | 0.00 | - | 4 | 0 | 55.87% |
| TECL241018P00100000 | 2024-06-21 10:41AM EDT | 100.00 | 13.46 | 13.10 | 14.30 | 0.00 | - | 9 | 32 | 56.85% |
| TECL241018P00103000 | 2024-06-18 12:30PM EDT | 103.00 | 12.60 | 15.10 | 17.10 | 0.00 | - | - | 21 | 59.45% |
| TECL241018P00104000 | 2024-06-17 3:19PM EDT | 104.00 | 13.70 | 15.50 | 16.80 | 0.00 | - | - | 10 | 56.73% |
| TECL241018P00105000 | 2024-06-20 2:59PM EDT | 105.00 | 15.90 | 16.50 | 18.30 | 0.00 | - | - | 1 | 59.52% |
| TECL241018P00110000 | 2024-05-30 10:41AM EDT | 110.00 | 31.99 | 19.70 | 20.90 | 0.00 | - | 1 | 2 | 57.18% |
| TECL241018P00120000 | 2024-06-17 3:47PM EDT | 120.00 | 24.00 | 26.10 | 27.60 | 0.00 | - | 100 | 400 | 51.98% |
