Deutsche Märkte schließen in 3 Stunden 41 Minuten
DAX
18.785,98 +99,38 (+0,53%) Euro Stoxx 50
5.088,64 +34,23 (+0,68%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.379,10 +38,80 (+1,66%) EUR/USD
1,0782 -0,0002 (-0,02%) Bitcoin EUR
58.554,94 +1.837,17 (+3,24%)
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 | - | - | 9 | 0.00% |
| TECL240517C00045000 | 2024-04-29 3:03PM EDT | 45.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| TECL240517C00050000 | 2024-05-06 12:20PM EDT | 50.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TECL240517C00055000 | 2024-05-08 11:56AM EDT | 55.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| TECL240517C00060000 | 2024-05-09 10:53AM EDT | 60.00 | 13.91 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 0.00% |
| TECL240517C00065000 | 2024-05-09 11:48AM EDT | 65.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.00% |
| TECL240517C00070000 | 2024-05-09 2:13PM EDT | 70.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 356 | 0.00% |
| TECL240517C00071000 | 2024-05-09 9:49AM EDT | 71.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| TECL240517C00072000 | 2024-05-09 11:49AM EDT | 72.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 162 | 0.00% |
| TECL240517C00073000 | 2024-05-09 1:01PM EDT | 73.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 0.00% |
| TECL240517C00074000 | 2024-05-09 3:50PM EDT | 74.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 17 | 99 | 0.20% |
| TECL240517C00075000 | 2024-05-09 11:13AM EDT | 75.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 498 | 3.13% |
| TECL240517C00076000 | 2024-05-09 2:51PM EDT | 76.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 171 | 6.25% |
| TECL240517C00077000 | 2024-05-07 9:39AM EDT | 77.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 6.25% |
| TECL240517C00078000 | 2024-05-09 10:19AM EDT | 78.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
| TECL240517C00079000 | 2024-05-09 1:02PM EDT | 79.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 463 | 12.50% |
| TECL240517C00080000 | 2024-05-09 2:36PM EDT | 80.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 44 | 660 | 12.50% |
| TECL240517C00081000 | 2024-05-09 10:51AM EDT | 81.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 12.50% |
| TECL240517C00082000 | 2024-05-09 11:11AM EDT | 82.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 12.50% |
| TECL240517C00083000 | 2024-05-09 1:41PM EDT | 83.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 25.00% |
| TECL240517C00084000 | 2024-05-07 11:10AM EDT | 84.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 56 | 25.00% |
| TECL240517C00085000 | 2024-05-06 3:55PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 25.00% |
| TECL240517C00086000 | 2024-04-29 10:24AM EDT | 86.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
| TECL240517C00087000 | 2024-05-03 9:30AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| TECL240517C00088000 | 2024-05-08 12:05PM EDT | 88.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 25.00% |
| TECL240517C00089000 | 2024-04-24 1:22PM EDT | 89.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| TECL240517C00090000 | 2024-04-29 9:45AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
| TECL240517C00092000 | 2024-04-16 10:51AM EDT | 92.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TECL240517C00094000 | 2024-04-22 1:29PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TECL240517C00095000 | 2024-04-24 12:11PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 172 | 50.00% |
| TECL240517C00100000 | 2024-05-06 2:22PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 50.00% |
| TECL240517C00105000 | 2024-04-15 1:30PM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| TECL240517C00110000 | 2024-04-04 3:45PM EDT | 110.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 11 | 116 | 137.11% |
| TECL240517C00115000 | 2024-04-04 12:41PM EDT | 115.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 170.41% |
| TECL240517C00120000 | 2024-04-04 10:55AM EDT | 120.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 170.51% |
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 | 32 | 50.00% |
| TECL240517P00050000 | 2024-05-03 1:26PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 84 | 50.00% |
| TECL240517P00055000 | 2024-05-08 10:08AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 50.00% |
| TECL240517P00060000 | 2024-05-09 10:48AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 25.00% |
| TECL240517P00065000 | 2024-05-09 1:33PM EDT | 65.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 220 | 25.00% |
| TECL240517P00070000 | 2024-05-09 1:04PM EDT | 70.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 9 | 216 | 12.50% |
| TECL240517P00071000 | 2024-05-09 11:34AM EDT | 71.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 6.25% |
| TECL240517P00072000 | 2024-05-08 10:54AM EDT | 72.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 6.25% |
| TECL240517P00073000 | 2024-05-09 9:30AM EDT | 73.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 3.13% |
| TECL240517P00074000 | 2024-05-09 2:57PM EDT | 74.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 31 | 37 | 0.00% |
| TECL240517P00075000 | 2024-05-09 1:01PM EDT | 75.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
| TECL240517P00076000 | 2024-05-03 10:59AM EDT | 76.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 19 | 23 | 0.00% |
| TECL240517P00077000 | 2024-05-08 10:34AM EDT | 77.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 37 | 125 | 0.00% |
| TECL240517P00078000 | 2024-05-08 1:01PM EDT | 78.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| TECL240517P00079000 | 2024-05-08 1:01PM EDT | 79.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TECL240517P00080000 | 2024-05-03 10:06AM EDT | 80.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| TECL240517P00081000 | 2024-03-21 3:25PM EDT | 81.00 | 6.15 | 18.60 | 20.00 | 0.00 | - | - | 20 | 343.31% |
| TECL240517P00082000 | 2024-04-02 9:35AM EDT | 82.00 | 8.20 | 15.10 | 17.00 | 0.00 | - | 1 | 11 | 253.47% |
| TECL240517P00083000 | 2024-04-03 11:18AM EDT | 83.00 | 7.40 | 11.20 | 12.90 | 0.00 | - | 1 | 0 | 142.19% |
| TECL240517P00084000 | 2024-03-25 9:43AM EDT | 84.00 | 9.10 | 15.20 | 16.50 | 0.00 | - | 10 | 10 | 216.60% |
| TECL240517P00085000 | 2024-04-18 3:56PM EDT | 85.00 | 18.77 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 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 | 400.24% |
| 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% |
