Deutsche Märkte öffnen in 4 Stunden 29 Minuten
Nikkei 225
39.696,69 +523,54 (+1,34%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
58.062,40 +1.678,54 (+2,98%) CMC Crypto 200
1.292,18 +43,06 (+3,45%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240705C00020000 | 2024-06-18 10:44AM EDT | 20.00 | 15.92 | 13.85 | 16.45 | 0.00 | - | - | 4 | 314.06% |
| TNA240705C00025000 | 2024-06-25 10:19AM EDT | 25.00 | 10.52 | 10.45 | 11.25 | -0.94 | -8.20% | 1 | 5 | 157.81% |
| TNA240705C00029000 | 2024-06-21 2:27PM EDT | 29.00 | 6.76 | 6.45 | 8.20 | 0.00 | - | 1 | 1 | 141.21% |
| TNA240705C00030000 | 2024-06-24 2:19PM EDT | 30.00 | 6.24 | 5.55 | 6.70 | 0.00 | - | 4 | 148 | 112.21% |
| TNA240705C00031000 | 2024-06-20 11:42AM EDT | 31.00 | 5.27 | 4.40 | 4.75 | 0.00 | - | 3 | 22 | 69.53% |
| TNA240705C00031500 | 2024-06-17 11:10AM EDT | 31.50 | 3.45 | 3.90 | 4.50 | 0.00 | - | - | 1 | 58.79% |
| TNA240705C00032000 | 2024-06-21 12:58PM EDT | 32.00 | 3.58 | 3.70 | 3.80 | 0.00 | - | 5 | 9 | 57.42% |
| TNA240705C00033000 | 2024-06-25 11:51AM EDT | 33.00 | 2.75 | 2.72 | 2.93 | -0.76 | -21.65% | 22 | 37 | 50.39% |
| TNA240705C00033500 | 2024-06-25 9:57AM EDT | 33.50 | 2.38 | 2.47 | 2.57 | -0.84 | -26.09% | 6 | 5 | 54.98% |
| TNA240705C00034000 | 2024-06-25 3:52PM EDT | 34.00 | 2.17 | 2.12 | 2.18 | -0.26 | -10.70% | 9 | 47 | 53.91% |
| TNA240705C00034500 | 2024-06-25 11:09AM EDT | 34.50 | 1.78 | 1.77 | 1.84 | -0.63 | -26.14% | 1 | 7 | 52.83% |
| TNA240705C00035000 | 2024-06-25 3:15PM EDT | 35.00 | 1.46 | 1.47 | 1.54 | -0.61 | -29.47% | 64 | 432 | 52.44% |
| TNA240705C00035500 | 2024-06-25 3:49PM EDT | 35.50 | 1.23 | 1.20 | 1.27 | -0.42 | -25.45% | 240 | 201 | 52.05% |
| TNA240705C00036000 | 2024-06-25 3:26PM EDT | 36.00 | 1.00 | 0.99 | 1.03 | -0.36 | -26.47% | 67 | 279 | 52.15% |
| TNA240705C00036500 | 2024-06-25 3:52PM EDT | 36.50 | 0.80 | 0.79 | 0.82 | -0.25 | -23.81% | 111 | 122 | 51.76% |
| TNA240705C00037000 | 2024-06-25 3:29PM EDT | 37.00 | 0.65 | 0.61 | 0.65 | -0.23 | -26.14% | 112 | 461 | 51.27% |
| TNA240705C00037500 | 2024-06-25 3:58PM EDT | 37.50 | 0.47 | 0.47 | 0.50 | -0.22 | -31.88% | 169 | 345 | 50.88% |
| TNA240705C00038000 | 2024-06-25 3:49PM EDT | 38.00 | 0.35 | 0.35 | 0.38 | -0.22 | -38.60% | 271 | 666 | 50.39% |
| TNA240705C00038500 | 2024-06-25 12:43PM EDT | 38.50 | 0.27 | 0.26 | 0.28 | -0.13 | -32.50% | 76 | 1,090 | 50.00% |
| TNA240705C00039000 | 2024-06-25 3:53PM EDT | 39.00 | 0.19 | 0.18 | 0.21 | -0.18 | -48.65% | 70 | 450 | 50.78% |
| TNA240705C00039500 | 2024-06-25 3:29PM EDT | 39.50 | 0.15 | 0.13 | 0.15 | -0.13 | -46.43% | 24 | 265 | 50.20% |
| TNA240705C00040000 | 2024-06-25 2:44PM EDT | 40.00 | 0.12 | 0.10 | 0.12 | -0.07 | -36.84% | 33 | 820 | 50.39% |
| TNA240705C00040500 | 2024-06-25 12:33PM EDT | 40.50 | 0.09 | 0.08 | 0.10 | -0.09 | -50.00% | 3 | 101 | 51.95% |
| TNA240705C00041000 | 2024-06-25 12:34PM EDT | 41.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 28 | 118 | 51.17% |
| TNA240705C00041500 | 2024-06-24 10:49AM EDT | 41.50 | 0.09 | 0.00 | 0.06 | 0.00 | - | 6 | 33 | 54.49% |
| TNA240705C00042000 | 2024-06-24 11:29AM EDT | 42.00 | 0.09 | 0.02 | 0.35 | 0.00 | - | 18 | 73 | 73.83% |
| TNA240705C00042500 | 2024-06-25 9:31AM EDT | 42.50 | 0.05 | 0.02 | 0.12 | -0.03 | -37.50% | 2 | 102 | 62.89% |
| TNA240705C00043000 | 2024-06-24 2:01PM EDT | 43.00 | 0.10 | 0.02 | 0.08 | 0.00 | - | 21 | 108 | 62.11% |
| TNA240705C00043500 | 2024-06-18 12:29PM EDT | 43.50 | 0.13 | 0.01 | 1.28 | 0.00 | - | 103 | 120 | 121.29% |
| TNA240705C00044000 | 2024-06-24 10:59AM EDT | 44.00 | 0.08 | 0.01 | 1.28 | 0.00 | - | 10 | 26 | 125.49% |
| TNA240705C00044500 | 2024-06-13 9:57AM EDT | 44.50 | 0.15 | 0.01 | 0.37 | 0.00 | - | 3 | 12 | 92.38% |
| TNA240705C00045000 | 2024-06-21 10:21AM EDT | 45.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 7 | 134 | 67.97% |
| TNA240705C00050000 | 2024-06-25 10:06AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 61 | 81.25% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240705P00025000 | 2024-06-24 11:18AM EDT | 25.00 | 0.01 | 0.01 | 0.30 | 0.00 | - | 11 | 67 | 133.20% |
| TNA240705P00026000 | 2024-06-25 11:26AM EDT | 26.00 | 0.08 | 0.01 | 0.08 | +0.05 | +166.67% | 5 | 20 | 96.09% |
| TNA240705P00027000 | 2024-06-17 10:25AM EDT | 27.00 | 0.13 | 0.00 | 1.48 | 0.00 | - | - | 1 | 168.75% |
| TNA240705P00029000 | 2024-06-25 2:10PM EDT | 29.00 | 0.04 | 0.00 | 0.06 | -0.01 | -20.00% | 11 | 321 | 62.11% |
| TNA240705P00029500 | 2024-06-21 2:24PM EDT | 29.50 | 0.09 | 0.03 | 0.08 | 0.00 | - | 16 | 20 | 64.06% |
| TNA240705P00030000 | 2024-06-25 2:40PM EDT | 30.00 | 0.07 | 0.03 | 0.08 | -0.05 | -41.67% | 13 | 198 | 59.38% |
| TNA240705P00030500 | 2024-06-25 2:22PM EDT | 30.50 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 4 | 8 | 58.79% |
| TNA240705P00031000 | 2024-06-25 3:54PM EDT | 31.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 82 | 352 | 55.86% |
| TNA240705P00031500 | 2024-06-25 10:12AM EDT | 31.50 | 0.16 | 0.12 | 0.13 | +0.05 | +45.45% | 7 | 34 | 54.30% |
| TNA240705P00032000 | 2024-06-25 3:59PM EDT | 32.00 | 0.18 | 0.16 | 0.18 | +0.03 | +20.00% | 171 | 203 | 53.13% |
| TNA240705P00032500 | 2024-06-25 3:38PM EDT | 32.50 | 0.23 | 0.22 | 0.24 | +0.04 | +21.05% | 77 | 75 | 52.15% |
| TNA240705P00033000 | 2024-06-25 3:54PM EDT | 33.00 | 0.31 | 0.30 | 0.32 | +0.04 | +14.81% | 243 | 626 | 51.37% |
| TNA240705P00033500 | 2024-06-25 3:29PM EDT | 33.50 | 0.41 | 0.41 | 0.46 | +0.02 | +5.13% | 249 | 190 | 51.95% |
| TNA240705P00034000 | 2024-06-25 3:54PM EDT | 34.00 | 0.57 | 0.54 | 0.57 | +0.07 | +14.00% | 132 | 357 | 50.68% |
| TNA240705P00034500 | 2024-06-25 2:48PM EDT | 34.50 | 0.78 | 0.71 | 0.74 | +0.22 | +39.29% | 49 | 230 | 50.59% |
| TNA240705P00035000 | 2024-06-25 3:58PM EDT | 35.00 | 0.95 | 0.91 | 0.97 | +0.15 | +18.75% | 313 | 420 | 50.98% |
| TNA240705P00035500 | 2024-06-25 3:59PM EDT | 35.50 | 1.18 | 1.12 | 1.19 | +0.33 | +38.82% | 29 | 105 | 51.37% |
| TNA240705P00036000 | 2024-06-25 12:37PM EDT | 36.00 | 1.42 | 1.39 | 1.46 | +0.40 | +39.22% | 22 | 117 | 51.27% |
| TNA240705P00036500 | 2024-06-25 11:19AM EDT | 36.50 | 1.81 | 1.69 | 1.94 | +0.47 | +35.07% | 15 | 107 | 53.52% |
| TNA240705P00037000 | 2024-06-25 3:05PM EDT | 37.00 | 2.16 | 2.01 | 2.27 | +0.43 | +24.86% | 31 | 190 | 53.13% |
| TNA240705P00037500 | 2024-06-25 12:27PM EDT | 37.50 | 2.62 | 2.36 | 2.43 | +0.85 | +48.02% | 6 | 22 | 49.61% |
| TNA240705P00038000 | 2024-06-25 12:35PM EDT | 38.00 | 3.13 | 2.75 | 2.83 | +0.68 | +27.76% | 19 | 240 | 50.20% |
| TNA240705P00038500 | 2024-06-25 2:44PM EDT | 38.50 | 3.25 | 2.85 | 3.25 | +0.60 | +22.64% | 3 | 26 | 50.68% |
| TNA240705P00039000 | 2024-06-25 2:40PM EDT | 39.00 | 3.56 | 2.94 | 4.40 | +0.52 | +17.11% | 9 | 27 | 50.00% |
| TNA240705P00039500 | 2024-06-24 3:53PM EDT | 39.50 | 3.90 | 4.00 | 4.95 | 0.00 | - | 1 | 22 | 74.80% |
| TNA240705P00040000 | 2024-06-25 1:40PM EDT | 40.00 | 4.55 | 4.30 | 5.60 | +0.63 | +16.07% | 10 | 133 | 78.52% |
| TNA240705P00041000 | 2024-06-20 11:21AM EDT | 41.00 | 5.47 | 3.55 | 5.60 | +0.30 | +5.80% | 5 | 7 | 60.35% |
| TNA240705P00041500 | 2024-06-25 1:27PM EDT | 41.50 | 6.04 | 4.55 | 6.10 | +1.92 | +46.60% | 5 | 5 | 64.06% |
| TNA240705P00042000 | 2024-06-12 3:24PM EDT | 42.00 | 4.75 | 4.45 | 6.70 | 0.00 | - | - | 20 | 78.13% |
