Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.159,42 +1.744,41 (+3,04%)
Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240510C00020000 | 2024-04-22 1:46PM EDT | 20.00 | 14.05 | 15.65 | 18.50 | 0.00 | - | 5 | 8 | 207.81% |
| TNA240510C00025000 | 2024-05-02 3:18PM EDT | 25.00 | 11.01 | 11.15 | 12.25 | 0.00 | - | 4 | 13 | 186.72% |
| TNA240510C00028000 | 2024-04-30 3:29PM EDT | 28.00 | 6.46 | 7.40 | 9.75 | 0.00 | - | 3 | 1 | 199.41% |
| TNA240510C00028500 | 2024-04-30 3:29PM EDT | 28.50 | 5.95 | 6.90 | 8.85 | 0.00 | - | 3 | 6 | 148.44% |
| TNA240510C00030000 | 2024-05-03 1:07PM EDT | 30.00 | 6.73 | 6.40 | 8.05 | +1.04 | +18.28% | 36 | 46 | 110.16% |
| TNA240510C00031000 | 2024-05-03 2:14PM EDT | 31.00 | 6.20 | 5.40 | 6.30 | +1.20 | +24.00% | 8 | 132 | 105.66% |
| TNA240510C00032000 | 2024-05-03 9:53AM EDT | 32.00 | 5.10 | 4.90 | 5.85 | +1.10 | +27.50% | 4 | 46 | 98.83% |
| TNA240510C00033000 | 2024-05-03 1:40PM EDT | 33.00 | 4.15 | 4.05 | 4.20 | +0.82 | +24.62% | 17 | 224 | 57.81% |
| TNA240510C00034000 | 2024-05-03 3:44PM EDT | 34.00 | 3.14 | 3.15 | 3.25 | +0.65 | +26.10% | 495 | 534 | 54.30% |
| TNA240510C00034500 | 2024-05-03 3:22PM EDT | 34.50 | 2.70 | 2.60 | 2.80 | +0.47 | +21.08% | 36 | 606 | 55.86% |
| TNA240510C00035000 | 2024-05-03 3:50PM EDT | 35.00 | 2.22 | 2.31 | 2.38 | +0.30 | +15.63% | 914 | 573 | 51.56% |
| TNA240510C00035500 | 2024-05-03 3:54PM EDT | 35.50 | 1.98 | 1.77 | 2.00 | +0.37 | +22.98% | 940 | 994 | 53.13% |
| TNA240510C00036000 | 2024-05-03 3:52PM EDT | 36.00 | 1.60 | 1.53 | 1.64 | +0.27 | +20.30% | 1,417 | 1,283 | 51.86% |
| TNA240510C00036500 | 2024-05-03 3:54PM EDT | 36.50 | 1.31 | 1.26 | 1.33 | +0.21 | +19.09% | 1,171 | 525 | 51.37% |
| TNA240510C00037000 | 2024-05-03 3:58PM EDT | 37.00 | 1.04 | 1.00 | 1.06 | +0.15 | +16.85% | 1,793 | 915 | 51.07% |
| TNA240510C00037500 | 2024-05-03 3:59PM EDT | 37.50 | 0.78 | 0.77 | 0.81 | +0.02 | +2.63% | 1,084 | 659 | 49.90% |
| TNA240510C00038000 | 2024-05-03 3:59PM EDT | 38.00 | 0.58 | 0.58 | 0.61 | -0.01 | -1.69% | 1,479 | 805 | 49.32% |
| TNA240510C00038500 | 2024-05-03 3:58PM EDT | 38.50 | 0.45 | 0.43 | 0.45 | -0.01 | -2.17% | 2,156 | 184 | 48.93% |
| TNA240510C00039000 | 2024-05-03 3:59PM EDT | 39.00 | 0.28 | 0.20 | 0.33 | -0.04 | -12.50% | 2,323 | 1,009 | 49.02% |
| TNA240510C00039500 | 2024-05-03 3:59PM EDT | 39.50 | 0.23 | 0.21 | 0.23 | -0.03 | -11.54% | 709 | 526 | 48.44% |
| TNA240510C00040000 | 2024-05-03 3:58PM EDT | 40.00 | 0.15 | 0.15 | 0.16 | -0.05 | -25.00% | 1,873 | 1,152 | 48.44% |
| TNA240510C00040500 | 2024-05-03 3:59PM EDT | 40.50 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 213 | 95 | 48.44% |
| TNA240510C00041000 | 2024-05-03 3:38PM EDT | 41.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 520 | 151 | 49.41% |
| TNA240510C00041500 | 2024-05-03 3:25PM EDT | 41.50 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 45 | 41 | 50.59% |
| TNA240510C00042000 | 2024-05-03 12:28PM EDT | 42.00 | 0.06 | 0.03 | 0.04 | +0.01 | +20.00% | 30 | 146 | 50.78% |
| TNA240510C00042500 | 2024-05-03 1:40PM EDT | 42.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 39 | 39 | 50.39% |
| TNA240510C00043000 | 2024-05-03 3:34PM EDT | 43.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 3 | 158 | 52.34% |
| TNA240510C00043500 | 2024-05-02 2:57PM EDT | 43.50 | 0.06 | 0.00 | 0.88 | 0.00 | - | 1 | 102 | 108.79% |
| TNA240510C00044000 | 2024-05-03 11:17AM EDT | 44.00 | 0.05 | 0.00 | 0.25 | +0.02 | +66.67% | 1 | 25 | 81.45% |
| TNA240510C00044500 | 2024-05-02 10:17AM EDT | 44.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 113.09% |
| TNA240510C00045000 | 2024-05-03 12:22PM EDT | 45.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 5 | 225 | 64.84% |
| TNA240510C00045500 | 2024-04-24 2:24PM EDT | 45.50 | 0.03 | 0.00 | 1.27 | -0.01 | -25.00% | 1 | 2 | 143.75% |
| TNA240510C00046000 | 2024-04-30 3:46PM EDT | 46.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 19 | 148.63% |
| TNA240510C00047000 | 2024-04-15 12:27PM EDT | 47.00 | 0.14 | 0.00 | 1.27 | 0.00 | - | 1 | 7 | 157.81% |
| TNA240510C00048000 | 2024-04-12 11:35AM EDT | 48.00 | 0.15 | 0.00 | 1.26 | 0.00 | - | 20 | 21 | 166.41% |
| TNA240510C00049000 | 2024-04-10 9:44AM EDT | 49.00 | 0.12 | 0.00 | 0.39 | 0.00 | - | 1 | 2 | 129.69% |
| TNA240510C00050000 | 2024-05-03 2:10PM EDT | 50.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 7 | 125 | 121.09% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240510P00020000 | 2024-04-25 11:25AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 20 | 162.50% |
| TNA240510P00024000 | 2024-05-02 3:19PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 125.00% |
| TNA240510P00025000 | 2024-05-03 1:03PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 178 | 114.06% |
| TNA240510P00026000 | 2024-04-29 2:50PM EDT | 26.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 5 | 27 | 109.38% |
| TNA240510P00027000 | 2024-05-03 1:26PM EDT | 27.00 | 0.02 | 0.00 | 0.08 | -0.10 | -83.33% | 75 | 4 | 113.28% |
| TNA240510P00028000 | 2024-05-03 3:04PM EDT | 28.00 | 0.02 | 0.00 | 2.08 | -0.02 | -50.00% | 4 | 68 | 227.93% |
| TNA240510P00028500 | 2024-05-02 1:08PM EDT | 28.50 | 0.06 | 0.01 | 2.13 | 0.00 | - | 10 | 42 | 220.61% |
| TNA240510P00029000 | 2024-05-02 2:34PM EDT | 29.00 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 75 | 1,031 | 89.06% |
| TNA240510P00030000 | 2024-05-03 3:58PM EDT | 30.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 93 | 662 | 74.22% |
| TNA240510P00031000 | 2024-05-03 3:42PM EDT | 31.00 | 0.06 | 0.03 | 0.10 | -0.04 | -40.00% | 380 | 534 | 75.78% |
| TNA240510P00032000 | 2024-05-03 3:54PM EDT | 32.00 | 0.05 | 0.05 | 0.06 | -0.13 | -72.22% | 1,005 | 853 | 62.11% |
| TNA240510P00033000 | 2024-05-03 3:53PM EDT | 33.00 | 0.07 | 0.07 | 0.08 | -0.24 | -77.42% | 380 | 567 | 54.88% |
| TNA240510P00034000 | 2024-05-03 3:59PM EDT | 34.00 | 0.14 | 0.14 | 0.15 | -0.39 | -73.58% | 701 | 308 | 51.76% |
| TNA240510P00034500 | 2024-05-03 3:56PM EDT | 34.50 | 0.20 | 0.19 | 0.21 | -0.54 | -72.97% | 209 | 443 | 50.20% |
| TNA240510P00035000 | 2024-05-03 3:59PM EDT | 35.00 | 0.29 | 0.27 | 0.29 | -0.65 | -69.15% | 754 | 518 | 49.81% |
| TNA240510P00035500 | 2024-05-03 3:58PM EDT | 35.50 | 0.39 | 0.38 | 0.40 | -0.74 | -65.49% | 979 | 614 | 49.02% |
| TNA240510P00036000 | 2024-05-03 3:59PM EDT | 36.00 | 0.55 | 0.53 | 0.55 | -0.76 | -58.02% | 1,640 | 945 | 48.63% |
| TNA240510P00036500 | 2024-05-03 3:59PM EDT | 36.50 | 0.74 | 0.71 | 0.74 | -0.93 | -55.69% | 622 | 136 | 48.34% |
| TNA240510P00037000 | 2024-05-03 3:59PM EDT | 37.00 | 0.94 | 0.94 | 0.98 | -1.05 | -52.76% | 1,669 | 260 | 48.63% |
| TNA240510P00037500 | 2024-05-03 3:54PM EDT | 37.50 | 1.27 | 1.20 | 1.42 | -0.99 | -43.81% | 225 | 101 | 51.47% |
| TNA240510P00038000 | 2024-05-03 3:56PM EDT | 38.00 | 1.50 | 1.51 | 1.56 | -1.17 | -43.82% | 755 | 99 | 48.34% |
| TNA240510P00038500 | 2024-05-03 2:10PM EDT | 38.50 | 1.88 | 1.85 | 1.91 | -1.12 | -37.33% | 37 | 72 | 48.44% |
| TNA240510P00039000 | 2024-05-03 12:44PM EDT | 39.00 | 2.24 | 2.22 | 2.29 | -2.21 | -49.66% | 15 | 58 | 48.34% |
| TNA240510P00039500 | 2024-05-02 1:01PM EDT | 39.50 | 4.26 | 2.59 | 2.73 | 0.00 | - | 1 | 5 | 50.68% |
| TNA240510P00040000 | 2024-05-03 1:43PM EDT | 40.00 | 3.12 | 2.91 | 3.30 | -2.68 | -46.21% | 78 | 41 | 61.82% |
| TNA240510P00040500 | 2024-05-01 9:38AM EDT | 40.50 | 2.85 | 3.45 | 4.20 | -3.50 | -55.12% | 1 | 7 | 69.63% |
| TNA240510P00041000 | 2024-05-03 2:05PM EDT | 41.00 | 4.00 | 3.85 | 4.95 | -2.05 | -33.88% | 6 | 36 | 80.86% |
| TNA240510P00041500 | 2024-05-01 3:39PM EDT | 41.50 | 6.75 | 4.35 | 4.85 | 0.00 | - | 3 | 15 | 60.35% |
| TNA240510P00042000 | 2024-05-03 9:40AM EDT | 42.00 | 4.50 | 4.60 | 6.90 | -2.35 | -34.31% | 5 | 12 | 115.92% |
| TNA240510P00043000 | 2024-04-05 11:56AM EDT | 43.00 | 4.86 | 5.10 | 6.80 | 0.00 | - | 1 | 1 | 130.86% |
| TNA240510P00050000 | 2024-04-08 10:14AM EDT | 50.00 | 10.95 | 12.25 | 14.35 | 0.00 | - | - | 3 | 154.10% |
