Deutsche Märkte schließen in 19 Minuten
DAX
18.229,02 +161,11 (+0,89%) Euro Stoxx 50
4.943,99 +58,54 (+1,20%) Dow Jones 30
38.907,13 +72,27 (+0,19%) Gold
2.377,90 +31,00 (+1,32%) EUR/USD
1,0720 -0,0028 (-0,26%) Bitcoin EUR
60.491,87 -123,09 (-0,20%)
Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:11AM EDT. Markt geöffnet.
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240628C00020000 | 2024-06-18 10:04AM EDT | 20.00 | 15.72 | 15.45 | 16.35 | 0.00 | - | 1 | 12 | 226.95% |
| TNA240628C00029000 | 2024-06-17 10:13AM EDT | 29.00 | 5.40 | 6.35 | 7.70 | 0.00 | - | 3 | 1 | 136.13% |
| TNA240628C00030000 | 2024-06-17 10:52AM EDT | 30.00 | 4.26 | 5.80 | 6.35 | 0.00 | - | 2 | 57 | 88.67% |
| TNA240628C00031000 | 2024-06-17 11:19AM EDT | 31.00 | 3.75 | 4.80 | 5.35 | 0.00 | - | 35 | 45 | 76.56% |
| TNA240628C00032000 | 2024-06-18 10:31AM EDT | 32.00 | 4.20 | 4.00 | 4.15 | 0.00 | - | 1 | 9 | 0.00% |
| TNA240628C00032500 | 2024-06-14 3:44PM EDT | 32.50 | 2.83 | 2.96 | 3.70 | 0.00 | - | 4 | 4 | 40.23% |
| TNA240628C00033000 | 2024-06-14 3:26PM EDT | 33.00 | 2.54 | 3.15 | 3.60 | 0.00 | - | 21 | 22 | 54.49% |
| TNA240628C00034000 | 2024-06-20 9:30AM EDT | 34.00 | 1.96 | 2.33 | 2.39 | -0.38 | -16.24% | 2 | 155 | 42.77% |
| TNA240628C00034500 | 2024-06-18 1:20PM EDT | 34.50 | 2.10 | 1.95 | 2.00 | 0.00 | - | 19 | 61 | 42.77% |
| TNA240628C00035000 | 2024-06-20 10:45AM EDT | 35.00 | 1.60 | 1.62 | 1.66 | -0.13 | -7.51% | 11 | 640 | 43.65% |
| TNA240628C00035500 | 2024-06-20 10:34AM EDT | 35.50 | 1.45 | 1.32 | 1.38 | +0.21 | +16.94% | 12 | 94 | 45.31% |
| TNA240628C00036000 | 2024-06-20 10:43AM EDT | 36.00 | 1.02 | 1.06 | 1.13 | +0.14 | +15.91% | 338 | 1,051 | 46.39% |
| TNA240628C00036500 | 2024-06-20 10:45AM EDT | 36.50 | 0.83 | 0.84 | 0.86 | -0.06 | -6.74% | 129 | 270 | 44.87% |
| TNA240628C00037000 | 2024-06-20 10:54AM EDT | 37.00 | 0.66 | 0.65 | 0.68 | -0.03 | -4.35% | 419 | 492 | 45.70% |
| TNA240628C00037500 | 2024-06-20 10:46AM EDT | 37.50 | 0.51 | 0.50 | 0.53 | -0.05 | -8.93% | 205 | 700 | 46.39% |
| TNA240628C00038000 | 2024-06-20 10:52AM EDT | 38.00 | 0.40 | 0.38 | 0.41 | -0.03 | -6.98% | 206 | 1,623 | 47.07% |
| TNA240628C00038500 | 2024-06-20 10:44AM EDT | 38.50 | 0.28 | 0.29 | 0.31 | -0.03 | -9.68% | 426 | 369 | 47.46% |
| TNA240628C00039000 | 2024-06-20 10:30AM EDT | 39.00 | 0.28 | 0.21 | 0.24 | +0.05 | +21.74% | 266 | 1,137 | 48.44% |
| TNA240628C00039500 | 2024-06-20 10:41AM EDT | 39.50 | 0.17 | 0.16 | 0.18 | 0.00 | - | 12 | 474 | 48.83% |
| TNA240628C00040000 | 2024-06-20 10:48AM EDT | 40.00 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 52 | 441 | 50.00% |
| TNA240628C00040500 | 2024-06-20 10:29AM EDT | 40.50 | 0.12 | 0.10 | 0.11 | 0.00 | - | 1 | 189 | 50.59% |
| TNA240628C00041000 | 2024-06-20 9:54AM EDT | 41.00 | 0.10 | 0.08 | 0.09 | -0.01 | -9.09% | 11 | 301 | 52.15% |
| TNA240628C00041500 | 2024-06-20 10:01AM EDT | 41.50 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 1 | 48 | 52.73% |
| TNA240628C00042000 | 2024-06-18 2:00PM EDT | 42.00 | 0.08 | 0.03 | 0.11 | 0.00 | - | 27 | 132 | 57.42% |
| TNA240628C00042500 | 2024-06-13 12:31PM EDT | 42.50 | 0.11 | 0.01 | 0.74 | 0.00 | - | 6 | 138 | 91.99% |
| TNA240628C00043000 | 2024-06-18 12:43PM EDT | 43.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 23 | 230 | 61.33% |
| TNA240628C00044000 | 2024-06-20 9:50AM EDT | 44.00 | 0.01 | 0.01 | 0.43 | -0.02 | -66.67% | 4 | 100 | 90.82% |
| TNA240628C00045000 | 2024-06-18 2:39PM EDT | 45.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 3 | 145 | 73.05% |
| TNA240628C00046000 | 2024-06-12 10:49AM EDT | 46.00 | 0.19 | 0.01 | 0.75 | 0.00 | - | - | 12 | 121.29% |
| TNA240628C00050000 | 2024-06-18 3:27PM EDT | 50.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 6 | 63 | 117.58% |
| TNA240628C00055000 | 2024-05-17 10:33AM EDT | 55.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 8 | 8 | 132.42% |
| TNA240628C00060000 | 2024-05-23 1:13PM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 15 | 132.81% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240628P00020000 | 2024-06-20 10:49AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 18 | 146.88% |
| TNA240628P00025000 | 2024-06-17 9:30AM EDT | 25.00 | 0.07 | 0.01 | 0.36 | 0.00 | - | 3 | 12 | 151.56% |
| TNA240628P00027000 | 2024-06-18 2:53PM EDT | 27.00 | 0.10 | 0.01 | 0.04 | 0.00 | - | 10 | 55 | 87.50% |
| TNA240628P00028000 | 2024-06-20 10:45AM EDT | 28.00 | 0.02 | 0.01 | 0.06 | -0.04 | -66.67% | 2 | 38 | 81.64% |
| TNA240628P00029000 | 2024-06-18 1:47PM EDT | 29.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 12 | 1,461 | 73.44% |
| TNA240628P00030000 | 2024-06-20 9:58AM EDT | 30.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 1 | 549 | 68.75% |
| TNA240628P00031000 | 2024-06-20 10:24AM EDT | 31.00 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 1 | 326 | 64.45% |
| TNA240628P00031500 | 2024-06-20 9:35AM EDT | 31.50 | 0.57 | 0.12 | 0.14 | +0.43 | +307.14% | 10 | 176 | 63.67% |
| TNA240628P00032000 | 2024-06-20 10:36AM EDT | 32.00 | 0.15 | 0.16 | 0.17 | -0.04 | -21.05% | 15 | 536 | 61.91% |
| TNA240628P00032500 | 2024-06-20 10:22AM EDT | 32.50 | 0.20 | 0.20 | 0.22 | -0.04 | -16.67% | 86 | 185 | 60.16% |
| TNA240628P00033000 | 2024-06-20 10:50AM EDT | 33.00 | 0.28 | 0.27 | 0.29 | -0.04 | -12.50% | 138 | 818 | 59.57% |
| TNA240628P00033500 | 2024-06-20 10:54AM EDT | 33.50 | 0.36 | 0.36 | 0.38 | -0.06 | -14.29% | 253 | 488 | 58.98% |
| TNA240628P00034000 | 2024-06-20 10:48AM EDT | 34.00 | 0.49 | 0.47 | 0.49 | -0.08 | -14.04% | 109 | 907 | 58.30% |
| TNA240628P00034500 | 2024-06-20 10:50AM EDT | 34.50 | 0.61 | 0.60 | 0.64 | -0.11 | -15.28% | 226 | 568 | 58.01% |
| TNA240628P00035000 | 2024-06-20 10:46AM EDT | 35.00 | 0.81 | 0.77 | 0.80 | -0.09 | -10.00% | 205 | 1,046 | 57.52% |
| TNA240628P00035500 | 2024-06-20 10:50AM EDT | 35.50 | 0.99 | 0.97 | 1.00 | -0.12 | -10.81% | 140 | 518 | 57.42% |
| TNA240628P00036000 | 2024-06-20 10:45AM EDT | 36.00 | 1.26 | 1.21 | 1.26 | -0.02 | -1.56% | 213 | 546 | 58.11% |
| TNA240628P00036500 | 2024-06-20 10:17AM EDT | 36.50 | 1.44 | 1.50 | 1.54 | -0.21 | -12.73% | 21 | 217 | 59.08% |
| TNA240628P00037000 | 2024-06-20 10:27AM EDT | 37.00 | 1.66 | 1.81 | 1.85 | -0.22 | -11.70% | 34 | 443 | 59.77% |
| TNA240628P00037500 | 2024-06-20 9:53AM EDT | 37.50 | 1.92 | 1.93 | 2.21 | -0.29 | -13.12% | 5 | 85 | 55.96% |
| TNA240628P00038000 | 2024-06-20 10:53AM EDT | 38.00 | 2.58 | 2.51 | 2.57 | +0.06 | +2.38% | 14 | 198 | 61.91% |
| TNA240628P00038500 | 2024-06-18 3:23PM EDT | 38.50 | 3.08 | 2.92 | 3.00 | 0.00 | - | 6 | 71 | 64.65% |
| TNA240628P00039000 | 2024-06-18 3:14PM EDT | 39.00 | 3.50 | 3.35 | 3.45 | 0.00 | - | 20 | 117 | 67.77% |
| TNA240628P00039500 | 2024-06-14 10:17AM EDT | 39.50 | 5.04 | 3.35 | 3.90 | 0.00 | - | 3 | 14 | 56.74% |
| TNA240628P00040000 | 2024-06-20 9:45AM EDT | 40.00 | 4.15 | 4.20 | 4.35 | -0.15 | -3.49% | 11 | 153 | 71.88% |
| TNA240628P00040500 | 2024-06-18 11:00AM EDT | 40.50 | 4.95 | 4.50 | 5.15 | 0.00 | - | 5 | 18 | 80.27% |
| TNA240628P00041000 | 2024-06-20 10:08AM EDT | 41.00 | 5.08 | 5.20 | 5.30 | -0.48 | -8.63% | 10 | 16 | 80.47% |
| TNA240628P00041500 | 2024-06-06 11:45AM EDT | 41.50 | 4.60 | 5.45 | 6.95 | 0.00 | - | - | 1 | 113.09% |
| TNA240628P00042000 | 2024-06-17 11:35AM EDT | 42.00 | 7.80 | 5.75 | 6.45 | 0.00 | - | 4 | 166 | 78.32% |
| TNA240628P00042500 | 2024-06-12 3:22PM EDT | 42.50 | 4.65 | 5.30 | 7.95 | 0.00 | - | - | 3 | 84.77% |
| TNA240628P00043000 | 2024-06-14 1:00PM EDT | 43.00 | 8.41 | 6.80 | 7.60 | 0.00 | - | 10 | 17 | 95.31% |
| TNA240628P00045000 | 2024-05-15 10:42AM EDT | 45.00 | 5.66 | 9.40 | 10.50 | 0.00 | - | - | 3 | 162.40% |
| TNA240628P00060000 | 2024-05-31 3:58PM EDT | 60.00 | 21.64 | 23.45 | 25.75 | 0.00 | - | 12 | 21 | 243.56% |
