Deutsche Märkte geschlossen
DAX
18.068,21 +66,19 (+0,37%) Euro Stoxx 50
4.880,42 +41,28 (+0,85%) Dow Jones 30
38.692,15 +102,99 (+0,27%) Gold
2.330,50 -18,60 (-0,79%) EUR/USD
1,0727 +0,0018 (+0,17%) Bitcoin EUR
61.535,75 -532,62 (-0,86%)
Direxion Daily Technology Bull 3X Shares (TECL)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:49PM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL260116C00025000 | 2024-06-12 10:19AM EDT | 25.00 | 72.60 | 76.00 | 81.00 | 0.00 | - | 1 | 104 | 65.92% |
| TECL260116C00030000 | 2024-05-03 10:22AM EDT | 30.00 | 45.00 | 49.60 | 54.00 | 0.00 | - | 1 | 21 | 0.00% |
| TECL260116C00031000 | 2024-02-26 4:33PM EDT | 31.00 | 51.20 | 50.50 | 55.50 | 0.00 | - | 2 | 2 | 0.00% |
| TECL260116C00032000 | 2024-04-03 10:02AM EDT | 32.00 | 50.20 | 42.80 | 44.30 | 0.00 | - | 1 | 5 | 0.00% |
| TECL260116C00033000 | 2024-01-02 4:02PM EDT | 33.00 | 34.05 | 44.10 | 46.90 | 0.00 | - | 2 | 6 | 0.00% |
| TECL260116C00034000 | 2023-10-18 12:48PM EDT | 34.00 | 23.98 | 29.50 | 34.00 | 0.00 | - | 2 | 6 | 0.00% |
| TECL260116C00035000 | 2024-05-31 11:25AM EDT | 35.00 | 45.25 | 69.20 | 71.60 | 0.00 | - | 1 | 61 | 69.70% |
| TECL260116C00036000 | 2023-10-18 12:46PM EDT | 36.00 | 22.65 | 28.00 | 33.00 | 0.00 | - | 2 | 4 | 0.00% |
| TECL260116C00037000 | 2023-12-28 1:00PM EDT | 37.00 | 37.10 | 41.50 | 45.80 | 0.00 | - | 1 | 3 | 0.00% |
| TECL260116C00038000 | 2024-05-28 11:21AM EDT | 38.00 | 53.45 | 66.80 | 70.60 | 0.00 | - | 2 | 84 | 73.66% |
| TECL260116C00039000 | 2024-01-02 4:31PM EDT | 39.00 | 30.63 | 40.10 | 42.80 | 0.00 | - | - | 1 | 0.00% |
| TECL260116C00040000 | 2024-06-14 10:24AM EDT | 40.00 | 63.90 | 64.90 | 68.40 | 0.00 | - | 1 | 14 | 70.03% |
| TECL260116C00041000 | 2024-05-22 2:07PM EDT | 41.00 | 48.70 | 64.20 | 67.50 | 0.00 | - | 2 | 9 | 69.63% |
| TECL260116C00042000 | 2023-11-29 2:41PM EDT | 42.00 | 29.41 | 33.20 | 36.00 | 0.00 | - | 3 | 9 | 0.00% |
| TECL260116C00043000 | 2023-11-30 2:35PM EDT | 43.00 | 27.73 | 32.60 | 35.00 | 0.00 | - | 3 | 10 | 0.00% |
| TECL260116C00044000 | 2023-11-15 4:51PM EDT | 44.00 | 26.10 | 29.60 | 34.50 | 0.00 | - | 4 | 6 | 0.00% |
| TECL260116C00045000 | 2024-03-28 2:36PM EDT | 45.00 | 44.32 | 32.10 | 35.90 | 0.00 | - | 1 | 29 | 0.00% |
| TECL260116C00046000 | 2023-11-29 2:43PM EDT | 46.00 | 27.35 | 30.90 | 33.50 | 0.00 | - | 3 | 10 | 0.00% |
| TECL260116C00047000 | 2024-04-30 12:14PM EDT | 47.00 | 33.50 | 38.00 | 42.00 | 0.00 | - | 2 | 13 | 0.00% |
| TECL260116C00048000 | 2024-03-05 11:04AM EDT | 48.00 | 41.90 | 39.90 | 44.00 | 0.00 | - | 2 | 8 | 0.00% |
| TECL260116C00049000 | 2023-12-18 1:14PM EDT | 49.00 | 29.45 | 31.00 | 32.50 | 0.00 | - | 1 | 9 | 0.00% |
| TECL260116C00050000 | 2024-06-14 9:44AM EDT | 50.00 | 56.75 | 59.10 | 60.70 | 0.00 | - | 20 | 164 | 70.68% |
| TECL260116C00051000 | 2024-01-02 10:39AM EDT | 51.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| TECL260116C00052000 | 2024-02-23 11:59AM EDT | 52.00 | 37.55 | 39.20 | 43.50 | 0.00 | - | 2 | 12 | 0.00% |
| TECL260116C00053000 | 2024-02-23 12:09PM EDT | 53.00 | 36.21 | 38.50 | 43.00 | 0.00 | - | 2 | 10 | 0.00% |
| TECL260116C00054000 | 2024-01-04 11:08AM EDT | 54.00 | 21.45 | 33.70 | 34.60 | 0.00 | - | 2 | 8 | 0.00% |
| TECL260116C00055000 | 2024-06-04 11:10AM EDT | 55.00 | 36.00 | 54.60 | 57.40 | 0.00 | - | 10 | 37 | 67.69% |
| TECL260116C00056000 | 2024-04-11 12:30PM EDT | 56.00 | 34.40 | 29.00 | 34.00 | 0.00 | - | 29 | 42 | 0.00% |
| TECL260116C00057000 | 2024-04-26 1:52PM EDT | 57.00 | 27.00 | 38.40 | 40.20 | 0.00 | - | 1 | 61 | 0.00% |
| TECL260116C00058000 | 2024-04-09 3:09PM EDT | 58.00 | 32.70 | 29.00 | 30.60 | 0.00 | - | 6 | 59 | 0.00% |
| TECL260116C00059000 | 2024-02-23 12:13PM EDT | 59.00 | 33.00 | 34.60 | 38.30 | 0.00 | - | 2 | 12 | 0.00% |
| TECL260116C00060000 | 2024-06-10 2:46PM EDT | 60.00 | 38.90 | 51.60 | 55.00 | 0.00 | - | 1 | 84 | 68.72% |
| TECL260116C00061000 | 2024-03-28 2:36PM EDT | 61.00 | 34.51 | 23.00 | 28.00 | 0.00 | - | 2 | 18 | 0.00% |
| TECL260116C00062000 | 2024-05-10 10:56AM EDT | 62.00 | 27.80 | 36.70 | 38.90 | 0.00 | - | 23 | 25 | 0.00% |
| TECL260116C00065000 | 2024-06-11 2:37PM EDT | 65.00 | 39.50 | 49.00 | 52.20 | 0.00 | - | 1 | 106 | 68.98% |
| TECL260116C00070000 | 2024-06-12 9:55AM EDT | 70.00 | 42.84 | 46.20 | 49.30 | 0.00 | - | 5 | 188 | 68.26% |
| TECL260116C00075000 | 2024-06-17 11:46AM EDT | 75.00 | 45.00 | 44.30 | 46.30 | +18.00 | +66.67% | 5 | 203 | 68.27% |
| TECL260116C00080000 | 2024-06-13 9:42AM EDT | 80.00 | 41.80 | 41.60 | 43.80 | +2.60 | +6.63% | 5 | 270 | 67.51% |
| TECL260116C00085000 | 2024-06-12 3:29PM EDT | 85.00 | 35.50 | 38.90 | 41.50 | 0.00 | - | 2 | 80 | 66.72% |
| TECL260116C00090000 | 2024-06-12 12:02PM EDT | 90.00 | 33.80 | 36.60 | 38.80 | 0.00 | - | 2 | 52 | 65.69% |
| TECL260116C00094000 | 2024-06-11 10:56AM EDT | 94.00 | 25.00 | 34.30 | 37.70 | 0.00 | - | - | 27 | 65.38% |
| TECL260116C00095000 | 2024-06-12 10:28AM EDT | 95.00 | 31.20 | 34.20 | 36.30 | 0.00 | - | 1 | 57 | 64.56% |
| TECL260116C00097000 | 2024-06-11 10:56AM EDT | 97.00 | 24.10 | 33.20 | 36.00 | 0.00 | - | - | 54 | 64.77% |
| TECL260116C00098000 | 2024-06-12 11:39AM EDT | 98.00 | 30.26 | 32.70 | 36.10 | 0.00 | - | - | 1 | 65.13% |
| TECL260116C00100000 | 2024-06-17 11:42AM EDT | 100.00 | 33.68 | 33.00 | 35.00 | +2.48 | +7.95% | 2 | 276 | 65.80% |
| TECL260116C00105000 | 2024-06-12 2:02PM EDT | 105.00 | 27.50 | 30.70 | 32.60 | 0.00 | - | 6 | 15 | 64.45% |
| TECL260116C00110000 | 2024-06-17 12:06PM EDT | 110.00 | 28.96 | 29.10 | 31.10 | +10.06 | +53.23% | 1 | 33 | 64.58% |
| TECL260116C00115000 | 2024-06-12 2:35PM EDT | 115.00 | 24.49 | 27.60 | 29.50 | 0.00 | - | 3 | 90 | 64.51% |
| TECL260116C00120000 | 2024-06-12 2:35PM EDT | 120.00 | 22.92 | 25.30 | 28.20 | 0.00 | - | 15 | 16 | 63.75% |
| TECL260116C00125000 | 2024-06-13 9:30AM EDT | 125.00 | 22.25 | 24.40 | 26.70 | 0.00 | - | 30 | 67 | 64.03% |
| TECL260116C00130000 | 2024-06-17 12:26PM EDT | 130.00 | 23.30 | 22.50 | 25.50 | +2.45 | +11.75% | 13 | 41 | 63.45% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL260116P00025000 | 2024-05-31 12:14PM EDT | 25.00 | 2.90 | 0.90 | 2.60 | 0.00 | - | 1 | 98 | 80.59% |
| TECL260116P00030000 | 2024-06-14 11:37AM EDT | 30.00 | 3.00 | 1.65 | 4.40 | 0.00 | - | 1 | 82 | 82.30% |
| TECL260116P00031000 | 2023-12-29 3:37PM EDT | 31.00 | 5.00 | 3.60 | 4.30 | 0.00 | - | 30 | 0 | 87.40% |
| TECL260116P00035000 | 2024-06-11 11:58AM EDT | 35.00 | 4.27 | 3.60 | 4.90 | 0.00 | - | 1 | 30 | 81.27% |
| TECL260116P00037000 | 2024-05-30 10:03AM EDT | 37.00 | 5.20 | 4.00 | 5.70 | 0.00 | - | 1 | 2 | 81.23% |
| TECL260116P00038000 | 2024-05-23 3:44PM EDT | 38.00 | 4.50 | 4.20 | 5.40 | 0.00 | - | 1 | 21 | 79.07% |
| TECL260116P00040000 | 2024-05-31 9:46AM EDT | 40.00 | 6.18 | 4.70 | 5.60 | 0.00 | - | 1 | 4 | 77.49% |
| TECL260116P00041000 | 2023-10-26 3:55PM EDT | 41.00 | 14.22 | 6.40 | 11.00 | 0.00 | - | 30 | 0 | 94.01% |
| TECL260116P00044000 | 2024-01-11 10:30AM EDT | 44.00 | 9.01 | 6.60 | 7.30 | 0.00 | - | 6 | 14 | 79.74% |
| TECL260116P00045000 | 2024-06-17 9:54AM EDT | 45.00 | 6.30 | 5.80 | 7.00 | -3.93 | -38.42% | 1 | 30 | 75.39% |
| TECL260116P00047000 | 2023-09-19 2:21PM EDT | 47.00 | 14.46 | 14.10 | 17.80 | 0.00 | - | - | 1 | 113.34% |
| TECL260116P00050000 | 2024-06-14 1:24PM EDT | 50.00 | 8.50 | 7.10 | 8.20 | 0.00 | - | 1 | 12 | 72.95% |
| TECL260116P00053000 | 2024-06-11 1:04PM EDT | 53.00 | 9.30 | 7.90 | 9.60 | 0.00 | - | 1 | 1 | 72.74% |
| TECL260116P00055000 | 2024-05-31 11:44AM EDT | 55.00 | 11.80 | 8.50 | 10.00 | 0.00 | - | 1 | 1 | 71.59% |
| TECL260116P00058000 | 2024-02-09 11:19AM EDT | 58.00 | 11.98 | 12.40 | 13.10 | 0.00 | - | 4 | 4 | 79.39% |
| TECL260116P00060000 | 2024-04-23 10:41AM EDT | 60.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| TECL260116P00062000 | 2024-04-22 9:30AM EDT | 62.00 | 17.90 | 10.00 | 14.20 | 0.00 | - | - | 25 | 71.06% |
| TECL260116P00065000 | 2024-04-19 12:34PM EDT | 65.00 | 19.60 | 13.10 | 14.20 | 0.00 | - | 1 | 4 | 71.55% |
| TECL260116P00075000 | 2024-05-16 10:28AM EDT | 75.00 | 18.08 | 15.60 | 17.50 | 0.00 | - | 50 | 50 | 65.72% |
| TECL260116P00080000 | 2024-05-22 1:43PM EDT | 80.00 | 19.75 | 17.80 | 19.40 | 0.00 | - | 5 | 53 | 64.23% |
| TECL260116P00085000 | 2024-05-22 1:44PM EDT | 85.00 | 22.33 | 20.10 | 22.30 | 0.00 | - | 4 | 11 | 63.85% |
| TECL260116P00090000 | 2024-06-12 12:46PM EDT | 90.00 | 23.70 | 22.00 | 25.30 | 0.00 | - | - | 1 | 62.83% |
| TECL260116P00100000 | 2024-05-16 2:14PM EDT | 100.00 | 32.24 | 28.30 | 30.10 | 0.00 | - | 2 | 61 | 61.54% |
| TECL260116P00105000 | 2024-01-22 11:51AM EDT | 105.00 | 39.50 | 41.40 | 43.30 | 0.00 | - | - | 1 | 82.59% |
| TECL260116P00110000 | 2024-06-14 3:26PM EDT | 110.00 | 34.80 | 33.50 | 36.00 | 0.00 | - | - | 2 | 59.40% |
| TECL260116P00125000 | 2024-05-16 2:14PM EDT | 125.00 | 50.20 | 43.90 | 47.50 | 0.00 | - | 2 | 2 | 60.01% |
| TECL260116P00130000 | 2024-06-14 9:44AM EDT | 130.00 | 47.75 | 45.10 | 49.20 | 0.00 | - | - | 20 | 55.59% |
