Deutsche Märkte schließen in 15 Minuten
DAX
18.245,33 +177,42 (+0,98%) Euro Stoxx 50
4.948,00 +62,55 (+1,28%) Dow Jones 30
38.922,54 +87,68 (+0,23%) Gold
2.378,20 +31,30 (+1,33%) EUR/USD
1,0716 -0,0032 (-0,30%) Bitcoin EUR
60.568,72 -121,60 (-0,20%)
Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:15AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240621C00020000 | 2024-06-12 1:58PM EDT | 20.00 | 16.95 | 14.10 | 18.00 | 0.00 | - | 1 | 6 | 914.45% |
| TNA240621C00024000 | 2024-06-13 11:11AM EDT | 24.00 | 12.25 | 10.15 | 13.95 | 0.00 | - | 1 | 1 | 695.31% |
| TNA240621C00025000 | 2024-06-18 9:59AM EDT | 25.00 | 10.81 | 10.90 | 11.85 | 0.00 | - | 1 | 55 | 335.16% |
| TNA240621C00026000 | 2024-06-07 3:33PM EDT | 26.00 | 9.97 | 8.35 | 11.90 | 0.00 | - | 1 | 8 | 594.73% |
| TNA240621C00027000 | 2024-06-17 10:52AM EDT | 27.00 | 7.33 | 8.80 | 9.80 | 0.00 | - | 2 | 55 | 253.13% |
| TNA240621C00028000 | 2024-06-14 10:00AM EDT | 28.00 | 7.25 | 7.70 | 8.75 | 0.00 | - | 2 | 52 | 196.88% |
| TNA240621C00029000 | 2024-06-17 10:01AM EDT | 29.00 | 5.60 | 6.50 | 8.85 | 0.00 | - | 5 | 5 | 285.94% |
| TNA240621C00030000 | 2024-06-20 9:59AM EDT | 30.00 | 6.25 | 5.55 | 6.40 | +0.47 | +8.13% | 15 | 293 | 201.95% |
| TNA240621C00031000 | 2024-06-17 12:26PM EDT | 31.00 | 3.95 | 4.75 | 5.55 | 0.00 | - | 8 | 255 | 50.00% |
| TNA240621C00031500 | 2024-06-18 10:34AM EDT | 31.50 | 4.10 | 4.20 | 4.90 | 0.00 | - | 1 | 81 | 161.72% |
| TNA240621C00032000 | 2024-06-17 12:35PM EDT | 32.00 | 3.09 | 3.80 | 4.50 | 0.00 | - | 106 | 97 | 50.00% |
| TNA240621C00032500 | 2024-06-17 10:26AM EDT | 32.50 | 2.14 | 3.25 | 4.20 | 0.00 | - | 75 | 47 | 96.88% |
| TNA240621C00033000 | 2024-06-18 12:48PM EDT | 33.00 | 3.24 | 2.83 | 3.10 | 0.00 | - | 17 | 701 | 0.00% |
| TNA240621C00033500 | 2024-06-17 2:02PM EDT | 33.50 | 2.38 | 2.46 | 2.74 | 0.00 | - | 86 | 89 | 78.52% |
| TNA240621C00034000 | 2024-06-20 10:05AM EDT | 34.00 | 2.40 | 2.10 | 2.17 | +0.40 | +20.00% | 98 | 947 | 47.66% |
| TNA240621C00034500 | 2024-06-20 10:02AM EDT | 34.50 | 1.80 | 1.65 | 1.73 | +0.32 | +21.62% | 10 | 652 | 53.13% |
| TNA240621C00035000 | 2024-06-20 10:50AM EDT | 35.00 | 1.16 | 1.22 | 1.28 | -0.11 | -8.66% | 629 | 2,775 | 48.83% |
| TNA240621C00035500 | 2024-06-20 10:58AM EDT | 35.50 | 0.81 | 0.81 | 0.85 | -0.01 | -1.23% | 287 | 1,194 | 42.77% |
| TNA240621C00036000 | 2024-06-20 10:56AM EDT | 36.00 | 0.51 | 0.52 | 0.56 | -0.09 | -15.00% | 387 | 3,257 | 45.12% |
| TNA240621C00036500 | 2024-06-20 10:51AM EDT | 36.50 | 0.30 | 0.31 | 0.34 | -0.07 | -18.92% | 256 | 4,880 | 46.09% |
| TNA240621C00037000 | 2024-06-20 10:58AM EDT | 37.00 | 0.17 | 0.16 | 0.17 | -0.07 | -29.17% | 383 | 3,205 | 44.53% |
| TNA240621C00037500 | 2024-06-20 10:57AM EDT | 37.50 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 176 | 4,308 | 47.66% |
| TNA240621C00038000 | 2024-06-20 10:54AM EDT | 38.00 | 0.06 | 0.05 | 0.06 | -0.04 | -33.33% | 1,108 | 4,933 | 50.78% |
| TNA240621C00038500 | 2024-06-20 10:35AM EDT | 38.50 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 46 | 1,464 | 51.56% |
| TNA240621C00039000 | 2024-06-20 10:52AM EDT | 39.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 226 | 3,508 | 57.81% |
| TNA240621C00039500 | 2024-06-20 10:42AM EDT | 39.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 572 | 60.94% |
| TNA240621C00040000 | 2024-06-20 10:52AM EDT | 40.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 40 | 3,164 | 67.19% |
| TNA240621C00040500 | 2024-06-18 1:43PM EDT | 40.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 33 | 296 | 91.41% |
| TNA240621C00041000 | 2024-06-20 10:38AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 1,064 | 68.75% |
| TNA240621C00041500 | 2024-06-18 3:45PM EDT | 41.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | 49 | 576 | 135.55% |
| TNA240621C00042000 | 2024-06-18 2:55PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 66 | 2,927 | 89.06% |
| TNA240621C00042500 | 2024-06-20 10:37AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 275 | 87.50% |
| TNA240621C00043000 | 2024-06-20 10:48AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 758 | 93.75% |
| TNA240621C00043500 | 2024-06-17 2:13PM EDT | 43.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 16 | 282 | 120.31% |
| TNA240621C00044000 | 2024-06-18 3:22PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 364 | 103.13% |
| TNA240621C00044500 | 2024-06-18 11:01AM EDT | 44.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 6 | 22 | 252.34% |
| TNA240621C00045000 | 2024-06-20 10:18AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,211 | 112.50% |
| TNA240621C00045500 | 2024-06-13 2:07PM EDT | 45.50 | 0.72 | 0.00 | 0.01 | 0.00 | - | 10 | 14 | 118.75% |
| TNA240621C00046000 | 2024-06-14 10:19AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 145 | 125.00% |
| TNA240621C00047000 | 2024-06-11 2:18PM EDT | 47.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 6 | 64 | 131.25% |
| TNA240621C00048000 | 2024-06-17 12:28PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 24 | 143.75% |
| TNA240621C00049000 | 2024-06-18 2:15PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 150.00% |
| TNA240621C00050000 | 2024-06-14 1:33PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 99 | 162.50% |
| TNA240621C00055000 | 2024-06-12 2:31PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 144 | 200.00% |
| TNA240621C00060000 | 2024-06-12 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 237.50% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240621P00020000 | 2024-06-20 9:52AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 187 | 287.50% |
| TNA240621P00024000 | 2024-06-17 11:02AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 306 | 206.25% |
| TNA240621P00025000 | 2024-06-17 11:31AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 121 | 187.50% |
| TNA240621P00026000 | 2024-06-17 1:27PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 75 | 181.25% |
| TNA240621P00027000 | 2024-06-20 9:58AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 309 | 162.50% |
| TNA240621P00028000 | 2024-06-20 9:57AM EDT | 28.00 | 0.04 | 0.00 | 0.02 | +0.03 | +300.00% | 1 | 184 | 143.75% |
| TNA240621P00029000 | 2024-06-18 3:51PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 424 | 128.13% |
| TNA240621P00030000 | 2024-06-20 10:08AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 1,295 | 100.00% |
| TNA240621P00031000 | 2024-06-20 10:45AM EDT | 31.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 65 | 1,442 | 98.44% |
| TNA240621P00031500 | 2024-06-20 9:34AM EDT | 31.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 6 | 482 | 93.75% |
| TNA240621P00032000 | 2024-06-20 10:32AM EDT | 32.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 22 | 1,739 | 84.38% |
| TNA240621P00032500 | 2024-06-20 10:46AM EDT | 32.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 44 | 743 | 71.88% |
| TNA240621P00033000 | 2024-06-20 10:57AM EDT | 33.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 154 | 3,393 | 72.66% |
| TNA240621P00033500 | 2024-06-20 10:57AM EDT | 33.50 | 0.04 | 0.03 | 0.05 | -0.04 | -57.14% | 52 | 1,880 | 64.84% |
| TNA240621P00034000 | 2024-06-20 10:48AM EDT | 34.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 336 | 2,332 | 61.33% |
| TNA240621P00034500 | 2024-06-20 10:50AM EDT | 34.50 | 0.10 | 0.09 | 0.11 | -0.10 | -50.00% | 52 | 1,142 | 57.03% |
| TNA240621P00035000 | 2024-06-20 10:53AM EDT | 35.00 | 0.18 | 0.16 | 0.17 | -0.11 | -37.93% | 201 | 1,970 | 53.52% |
| TNA240621P00035500 | 2024-06-20 10:50AM EDT | 35.50 | 0.31 | 0.29 | 0.30 | -0.17 | -35.42% | 149 | 945 | 53.13% |
| TNA240621P00036000 | 2024-06-20 10:44AM EDT | 36.00 | 0.54 | 0.46 | 0.50 | -0.18 | -25.00% | 186 | 2,238 | 51.76% |
| TNA240621P00036500 | 2024-06-20 11:00AM EDT | 36.50 | 0.75 | 0.72 | 0.77 | -0.24 | -24.24% | 32 | 562 | 51.56% |
| TNA240621P00037000 | 2024-06-20 10:38AM EDT | 37.00 | 1.10 | 1.08 | 1.13 | -0.17 | -13.39% | 21 | 765 | 54.10% |
| TNA240621P00037500 | 2024-06-20 10:36AM EDT | 37.50 | 1.45 | 1.49 | 1.76 | -0.29 | -16.67% | 31 | 546 | 70.70% |
| TNA240621P00038000 | 2024-06-20 10:36AM EDT | 38.00 | 1.97 | 1.90 | 2.08 | -0.06 | -2.96% | 9 | 1,845 | 65.23% |
| TNA240621P00038500 | 2024-06-20 10:36AM EDT | 38.50 | 2.39 | 2.26 | 2.58 | -0.26 | -9.81% | 13 | 157 | 62.89% |
| TNA240621P00039000 | 2024-06-18 3:14PM EDT | 39.00 | 3.53 | 2.66 | 3.20 | +0.38 | +12.06% | 1 | 193 | 74.61% |
| TNA240621P00039500 | 2024-06-18 2:24PM EDT | 39.50 | 3.50 | 2.99 | 3.85 | 0.00 | - | 15 | 41 | 81.25% |
| TNA240621P00040000 | 2024-06-20 10:28AM EDT | 40.00 | 3.87 | 3.60 | 4.45 | +0.07 | +1.84% | 7 | 214 | 112.89% |
| TNA240621P00040500 | 2024-06-18 11:00AM EDT | 40.50 | 4.95 | 4.10 | 4.75 | 0.00 | - | 5 | 27 | 99.61% |
| TNA240621P00041000 | 2024-06-18 10:11AM EDT | 41.00 | 5.36 | 4.80 | 5.10 | 0.00 | - | 5 | 52 | 114.84% |
| TNA240621P00041500 | 2024-06-10 2:26PM EDT | 41.50 | 5.46 | 4.85 | 5.70 | 0.00 | - | 1 | 5 | 172.27% |
| TNA240621P00042000 | 2024-06-17 2:53PM EDT | 42.00 | 6.35 | 5.60 | 6.55 | 0.00 | - | 15 | 10 | 159.77% |
| TNA240621P00042500 | 2024-05-24 1:53PM EDT | 42.50 | 4.56 | 5.65 | 7.35 | 0.00 | - | 42 | 1 | 152.34% |
| TNA240621P00043000 | 2024-06-17 3:31PM EDT | 43.00 | 7.35 | 6.55 | 7.20 | 0.00 | - | 5 | 19 | 114.06% |
| TNA240621P00044000 | 2024-06-12 12:17PM EDT | 44.00 | 5.35 | 6.60 | 9.30 | 0.00 | - | 32 | 0 | 161.72% |
| TNA240621P00045000 | 2024-06-12 2:32PM EDT | 45.00 | 6.75 | 7.80 | 9.55 | 0.00 | - | 6 | 0 | 291.21% |
| TNA240621P00046000 | 2024-06-14 2:43PM EDT | 46.00 | 11.42 | 8.60 | 11.00 | 0.00 | - | - | - | 369.14% |
| TNA240621P00047000 | 2024-05-28 12:59PM EDT | 47.00 | 8.19 | 10.35 | 11.95 | 0.00 | - | 10 | 0 | 257.03% |
| TNA240621P00050000 | 2024-05-29 1:44PM EDT | 50.00 | 13.15 | 12.00 | 15.80 | 0.00 | - | 3 | 0 | 214.06% |
