Deutsche Märkte geschlossen

Direxion Daily Technology Bull 3X Shares (TECL)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
97,38-0,26 (-0,27%)
Börsenschluss: 04:00PM EDT
97,98 +0,60 (+0,62%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TECL250117C000100002024-06-12 10:17AM EDT10.0086.5085.6089.500.00-211142.38%
TECL250117C000150002024-06-07 1:46PM EDT15.0070.6080.0084.500.00-123193.55%
TECL250117C000160002023-02-01 10:51AM EDT16.0016.0015.9020.100.00-100.00%
TECL250117C000180002024-03-27 9:55AM EDT18.0062.2051.0055.000.00-100.00%
TECL250117C000190002024-01-10 4:55PM EDT19.0045.2060.5065.500.00-100.00%
TECL250117C000200002024-05-10 9:30AM EDT20.0055.1062.8067.200.00-5620.00%
TECL250117C000210002023-07-19 10:56AM EDT21.0040.1025.8028.300.00-100.00%
TECL250117C000220002024-02-21 10:30AM EDT22.0050.1858.6063.000.00-260.00%
TECL250117C000230002023-12-19 4:47PM EDT23.0045.6544.5049.500.00-1300.00%
TECL250117C000240002024-03-25 12:46PM EDT24.0057.5542.2047.000.00-1120.00%
TECL250117C000250002024-06-17 2:38PM EDT25.0079.7071.0074.900.00-2095103.61%
TECL250117C000260002023-12-18 3:23PM EDT26.0042.1043.2046.800.00-1110.00%
TECL250117C000270002023-11-08 10:31AM EDT27.0028.0033.3036.700.00-390.00%
TECL250117C000280002024-03-12 11:51AM EDT28.0055.0048.1052.200.00-350.00%
TECL250117C000290002024-06-11 2:31PM EDT29.0061.0066.9071.100.00-1394.34%
TECL250117C000300002024-06-27 12:49PM EDT30.0069.0166.1070.300.00-323597.17%
TECL250117C000310002024-06-20 10:12AM EDT31.0072.0065.1069.200.00-39793.41%
TECL250117C000320002024-01-25 10:30AM EDT32.0049.4545.0049.500.00-5250.00%
TECL250117C000330002024-02-12 10:56AM EDT33.0049.0047.9050.900.00-28450.00%
TECL250117C000340002024-03-04 2:24PM EDT34.0051.1044.5049.000.00-1530.00%
TECL250117C000350002024-06-13 9:30AM EDT35.0064.6561.0065.500.00-131086.47%
TECL250117C000360002024-04-17 12:18PM EDT36.0036.9045.0047.400.00-1170.00%
TECL250117C000370002024-02-26 11:13AM EDT37.0043.8942.5046.500.00-270.00%
TECL250117C000380002024-02-26 11:17AM EDT38.0043.3841.6046.000.00-2340.00%
TECL250117C000390002024-05-28 1:18PM EDT39.0049.2557.7061.800.00-110586.82%
TECL250117C000400002024-06-12 11:37AM EDT40.0058.7057.1061.000.00-232389.06%
TECL250117C000410002024-06-21 10:44AM EDT41.0061.0056.8059.800.00-114290.21%
TECL250117C000420002024-05-23 12:49PM EDT42.0045.6858.5061.000.00-183114.00%
TECL250117C000430002024-05-23 9:30AM EDT43.0046.9557.5060.100.00-26111.80%
TECL250117C000440002024-06-12 9:45AM EDT44.0052.6454.5056.000.00-77283.23%
TECL250117C000450002024-06-12 3:19PM EDT45.0055.6853.5055.200.00-18754682.42%
TECL250117C000460002024-03-01 3:53PM EDT46.0042.5936.0039.200.00-390.00%
TECL250117C000470002024-06-12 9:43AM EDT47.0049.8250.7053.700.00-2276.78%
TECL250117C000480002024-05-22 9:30AM EDT48.0040.270.000.000.00-2150.00%
TECL250117C000490002024-05-16 9:50AM EDT49.0037.7552.1054.300.00-211100.39%
TECL250117C000500002024-06-28 2:38PM EDT50.0050.7048.9051.20-7.40-12.74%259379.88%
TECL250117C000510002024-06-12 2:12PM EDT51.0049.0448.0050.400.00-22779.33%
TECL250117C000520002024-05-30 3:53PM EDT52.0031.7946.4049.500.00-138575.17%
TECL250117C000530002024-06-24 3:30PM EDT53.0045.1846.6049.100.00-11881.02%
TECL250117C000540002024-02-27 11:28AM EDT54.0030.6030.4033.800.00-140.00%
TECL250117C000550002024-06-24 2:58PM EDT55.0043.3044.2046.900.00-23374.79%
TECL250117C000560002023-07-27 3:38PM EDT56.0014.8010.6012.400.00--10.00%
TECL250117C000570002024-05-20 1:17PM EDT57.0032.5050.3053.300.00-34124.35%
TECL250117C000580002024-06-20 12:29PM EDT58.0047.3041.8044.400.00-21073.51%
TECL250117C000590002024-05-23 9:31AM EDT59.0033.1043.7046.500.00-21791.36%
TECL250117C000600002024-06-26 9:53AM EDT60.0043.0640.1042.600.00-148271.66%
TECL250117C000610002024-02-23 10:48AM EDT61.0028.3028.6030.100.00-130.00%
TECL250117C000620002024-04-04 3:30PM EDT62.0023.2918.9019.500.00-120.00%
TECL250117C000630002024-05-09 2:15PM EDT63.0019.7128.8029.700.00-140.00%
TECL250117C000640002024-06-20 9:35AM EDT64.0044.7437.8039.300.00-35072.10%
TECL250117C000650002024-06-28 10:06AM EDT65.0042.1036.9038.70-0.04-0.09%248671.74%
TECL250117C000690002024-06-17 3:28PM EDT69.0042.5533.4035.600.00--2568.41%
TECL250117C000700002024-06-27 9:30AM EDT70.0034.5132.7035.000.00-6081768.45%
TECL250117C000740002024-06-06 9:58AM EDT74.0021.7030.5033.000.00--170.46%
TECL250117C000750002024-06-20 12:17PM EDT75.0036.3529.3031.700.00-11,14567.44%
TECL250117C000800002024-06-18 12:38PM EDT80.0033.8727.1028.500.00-276468.30%
TECL250117C000830002024-06-14 9:30AM EDT83.0026.7224.7027.100.00--167.14%
TECL250117C000840002024-06-21 10:09AM EDT84.0027.7624.6027.000.00-2368.83%
TECL250117C000850002024-06-27 9:30AM EDT85.0024.3623.7025.500.00-6033266.09%
TECL250117C000860002024-06-14 9:30AM EDT86.0025.4723.0025.700.00-1567.10%
TECL250117C000880002024-06-06 9:48AM EDT88.0015.0021.8024.400.00-1266.06%
TECL250117C000900002024-06-21 9:35AM EDT90.0024.9021.6023.800.00-121568.13%
TECL250117C000940002024-06-20 12:00PM EDT94.0024.7219.3021.200.00--165.67%
TECL250117C000950002024-06-27 10:27AM EDT95.0020.3017.7020.300.00-18162.71%
TECL250117C000970002024-06-12 3:14PM EDT97.0018.9717.5019.300.00--263.56%
TECL250117C000980002024-06-27 3:07PM EDT98.0018.5017.5018.800.00-5964.11%
TECL250117C000990002024-06-28 3:09PM EDT99.0018.5017.0018.40-3.37-15.41%21263.92%
TECL250117C001000002024-06-28 3:32PM EDT100.0017.3816.9017.90+1.48+9.31%265364.23%
TECL250117C001010002024-06-24 9:30AM EDT101.0018.7016.3017.500.00-4463.81%
TECL250117C001020002024-06-24 10:53AM EDT102.0015.4015.4017.100.00-2262.84%
TECL250117C001030002024-06-20 11:15AM EDT103.0020.6014.7016.800.00--262.37%
TECL250117C001040002024-06-20 11:13AM EDT104.0020.2014.8016.600.00--363.44%
TECL250117C001050002024-06-27 11:30AM EDT105.0015.1014.6015.900.00-45863.10%
TECL250117C001100002024-06-13 11:18AM EDT110.0013.2012.1014.000.00-18161.16%
TECL250117C001150002024-06-27 11:10AM EDT115.0011.6211.1012.100.00-11,12961.22%
TECL250117C001200002024-06-28 12:45PM EDT120.0010.509.7010.60+0.10+0.96%12120660.71%
TECL250117C001250002024-06-28 10:04AM EDT125.009.108.309.30-0.10-1.09%1219060.02%
TECL250117C001300002024-06-28 12:28PM EDT130.008.206.008.20-0.20-2.38%229457.45%
TECL250117C001400002024-06-28 12:10PM EDT140.006.505.006.40+0.60+10.17%27758.48%
TECL250117C001500002024-06-27 3:43PM EDT150.004.604.004.900.00-1658.69%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TECL250117P000100002024-06-21 3:49PM EDT10.000.250.000.250.00-144136.33%
TECL250117P000150002024-04-24 1:43PM EDT15.000.400.050.750.00-265133.30%
TECL250117P000160002024-06-05 9:48AM EDT16.000.750.000.800.00-194128.61%
TECL250117P000170002024-05-03 9:30AM EDT17.000.400.100.500.00-1022118.36%
TECL250117P000180002024-05-13 10:28AM EDT18.000.300.102.350.00-139150.73%
TECL250117P000190002023-09-21 11:05AM EDT19.002.202.052.600.00-812172.41%
TECL250117P000200002024-04-12 12:28PM EDT20.000.670.150.750.00-1454115.04%
TECL250117P000220002024-03-07 2:04PM EDT22.000.950.452.150.00-1514134.72%
TECL250117P000230002023-09-12 10:22AM EDT23.002.802.302.900.00-100157.20%
TECL250117P000240002024-04-17 11:29AM EDT24.001.100.250.900.00-23106.84%
TECL250117P000250002024-06-12 10:54AM EDT25.000.500.301.000.00-160106.30%
TECL250117P000260002024-05-29 10:37AM EDT26.000.870.300.950.00-10102.59%
TECL250117P000270002023-07-11 3:47PM EDT27.003.783.605.000.00-30165.09%
TECL250117P000280002023-07-18 10:59AM EDT28.003.414.205.600.00-11168.46%
TECL250117P000290002024-02-26 4:57PM EDT29.001.400.951.650.00-13110.64%
TECL250117P000300002024-06-14 11:13AM EDT30.000.800.401.150.00-17896.09%
TECL250117P000310002024-05-28 2:37PM EDT31.000.950.601.200.00-1496.58%
TECL250117P000320002024-05-30 3:38PM EDT32.001.260.501.250.00-5010593.55%
TECL250117P000330002024-04-11 2:25PM EDT33.001.721.151.350.00-1298.78%
TECL250117P000340002024-04-24 2:14PM EDT34.002.250.701.450.00--192.97%
TECL250117P000350002024-06-24 3:08PM EDT35.001.100.651.400.00-58489.67%
TECL250117P000360002024-05-07 11:29AM EDT36.001.700.851.600.00-5012891.11%
TECL250117P000370002024-04-29 3:10PM EDT37.002.441.601.900.00-5897.12%
TECL250117P000380002024-04-25 11:56AM EDT38.003.201.351.650.00-1591.06%
TECL250117P000390002024-06-28 10:10AM EDT39.001.500.901.45+0.13+9.49%2783.69%
TECL250117P000400002024-05-31 3:10PM EDT40.002.421.001.550.00-1662983.25%
TECL250117P000410002024-04-15 1:00PM EDT41.003.321.651.850.00-21588.01%
TECL250117P000430002024-06-13 10:50AM EDT43.001.481.451.850.00-1582.50%
TECL250117P000440002024-05-08 3:19PM EDT44.002.952.252.650.00-42189.97%
TECL250117P000450002024-06-26 3:57PM EDT45.002.041.302.100.00-125879.18%
TECL250117P000460002024-05-30 10:23AM EDT46.003.171.753.000.00-63184.94%
TECL250117P000470002024-06-25 10:19AM EDT47.002.451.902.250.00-52679.69%
TECL250117P000480002024-05-24 1:51PM EDT48.002.672.202.550.00-3480.91%
TECL250117P000490002024-05-24 1:54PM EDT49.002.822.202.700.00-71479.71%
TECL250117P000500002024-06-28 3:52PM EDT50.002.052.302.65-0.82-28.57%29578.05%
TECL250117P000510002023-08-29 12:33PM EDT51.0013.0515.1015.700.00-27167.94%
TECL250117P000520002024-05-15 10:54AM EDT52.003.702.703.200.00-10678.59%
TECL250117P000530002024-04-25 11:48AM EDT53.007.553.303.700.00-1281.29%
TECL250117P000540002023-11-10 2:44PM EDT54.0012.009.009.700.00-11119.68%
TECL250117P000550002024-06-28 10:04AM EDT55.002.852.703.40-0.41-12.58%12024873.85%
TECL250117P000560002024-06-13 12:45PM EDT56.003.402.103.500.00-1770.01%
TECL250117P000570002024-05-16 10:22AM EDT57.004.503.504.000.00-1175.59%
TECL250117P000580002024-05-31 9:36AM EDT58.005.993.403.900.00-23173.02%
TECL250117P000590002024-01-18 4:53PM EDT59.009.528.308.700.00-11102.10%
TECL250117P000600002024-06-21 11:56AM EDT60.004.103.704.300.00-212471.89%
TECL250117P000610002024-05-13 12:45PM EDT61.006.804.004.500.00-1571.77%
TECL250117P000620002024-05-15 9:30AM EDT62.006.500.005.000.00-2757.73%
TECL250117P000630002024-04-08 3:33PM EDT63.008.807.908.300.00-201790.93%
TECL250117P000640002024-06-03 10:48AM EDT64.007.474.605.200.00-11170.48%
TECL250117P000650002024-06-28 10:05AM EDT65.004.604.805.30-1.00-17.86%12016569.59%
TECL250117P000700002024-06-28 1:51PM EDT70.006.096.007.80-1.21-16.58%117370.69%
TECL250117P000710002024-06-14 10:35AM EDT71.006.816.306.800.00--167.09%
TECL250117P000750002024-06-25 9:30AM EDT75.008.007.008.300.00-2521065.27%
TECL250117P000770002024-06-28 11:09AM EDT77.007.658.008.80-0.98-11.36%20765.09%
TECL250117P000800002024-06-11 1:10PM EDT80.0011.508.509.900.00-126363.13%
TECL250117P000810002024-06-11 3:26PM EDT81.0011.589.0010.100.00-1162.78%
TECL250117P000830002024-06-12 10:26AM EDT83.0010.409.6010.800.00--661.79%
TECL250117P000850002024-06-24 2:21PM EDT85.0012.4010.4011.600.00-102061.28%
TECL250117P000900002024-06-18 12:54PM EDT90.0012.1712.6013.700.00-1660.02%
TECL250117P000950002024-06-27 3:33PM EDT95.0015.1014.5016.600.00-1358.88%
TECL250117P000970002024-06-28 10:09AM EDT97.0015.1616.0017.80-2.14-12.37%1559.60%
TECL250117P000990002024-06-17 12:20PM EDT99.0017.2017.5018.600.00-101559.47%
TECL250117P001000002024-06-20 12:55PM EDT100.0017.7517.9019.400.00-11659.45%
TECL250117P001030002024-06-20 11:42AM EDT103.0018.5019.1020.600.00--257.12%
TECL250117P001040002024-06-17 2:57PM EDT104.0018.8019.6020.900.00--256.30%
TECL250117P001050002024-06-18 10:30AM EDT105.0019.3020.2021.500.00-3656.13%