Deutsche Märkte schließen in 21 Minuten
DAX
18.222,22 +154,31 (+0,85%) Euro Stoxx 50
4.941,76 +56,31 (+1,15%) Dow Jones 30
38.898,39 +63,53 (+0,16%) Gold
2.378,10 +31,20 (+1,33%) EUR/USD
1,0722 -0,0027 (-0,25%) Bitcoin EUR
60.480,52 -108,89 (-0,18%)
Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:09AM EDT. Markt geöffnet.
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240712C00030000 | 2024-06-13 10:44AM EDT | 30.00 | 6.54 | 5.25 | 6.25 | 0.00 | - | 100 | 28 | 45.70% |
| TNA240712C00031000 | 2024-06-10 9:30AM EDT | 31.00 | 4.68 | 4.40 | 5.40 | 0.00 | - | 3 | 6 | 50.59% |
| TNA240712C00032000 | 2024-06-11 10:51AM EDT | 32.00 | 4.31 | 4.45 | 5.50 | 0.00 | - | - | 91 | 68.07% |
| TNA240712C00033000 | 2024-06-17 2:12PM EDT | 33.00 | 3.81 | 3.65 | 4.50 | 0.00 | - | 3 | 11 | 61.47% |
| TNA240712C00034000 | 2024-06-17 2:16PM EDT | 34.00 | 3.19 | 3.00 | 3.20 | 0.00 | - | 2 | 52 | 51.66% |
| TNA240712C00034500 | 2024-06-18 12:37PM EDT | 34.50 | 2.95 | 2.71 | 2.83 | 0.00 | - | 35 | 55 | 51.32% |
| TNA240712C00035500 | 2024-06-18 9:54AM EDT | 35.50 | 2.20 | 1.11 | 2.23 | 0.00 | - | 2 | 34 | 52.34% |
| TNA240712C00036000 | 2024-06-20 9:57AM EDT | 36.00 | 2.00 | 1.88 | 2.04 | +0.11 | +5.82% | 8 | 168 | 51.90% |
| TNA240712C00036500 | 2024-06-20 9:35AM EDT | 36.50 | 1.50 | 1.65 | 1.78 | -0.16 | -9.64% | 113 | 604 | 51.56% |
| TNA240712C00037000 | 2024-06-20 10:08AM EDT | 37.00 | 1.57 | 1.45 | 1.66 | +0.12 | +8.28% | 151 | 79 | 53.03% |
| TNA240712C00037500 | 2024-06-20 10:38AM EDT | 37.50 | 1.10 | 0.83 | 1.29 | -0.28 | -20.29% | 1 | 72 | 51.03% |
| TNA240712C00038000 | 2024-06-18 11:42AM EDT | 38.00 | 1.20 | 1.08 | 1.32 | 0.00 | - | 33 | 75 | 53.42% |
| TNA240712C00038500 | 2024-06-20 9:41AM EDT | 38.50 | 1.00 | 0.93 | 1.17 | +0.05 | +5.26% | 22 | 1,657 | 53.61% |
| TNA240712C00039000 | 2024-06-20 9:52AM EDT | 39.00 | 0.94 | 0.80 | 0.83 | -0.06 | -6.00% | 7 | 133 | 50.68% |
| TNA240712C00039500 | 2024-06-20 10:09AM EDT | 39.50 | 0.80 | 0.69 | 0.73 | +0.03 | +3.90% | 3 | 53 | 51.17% |
| TNA240712C00040000 | 2024-06-20 10:51AM EDT | 40.00 | 0.60 | 0.60 | 0.63 | -0.09 | -13.04% | 32 | 146 | 51.56% |
| TNA240712C00040500 | 2024-06-17 10:27AM EDT | 40.50 | 0.33 | 0.50 | 0.54 | 0.00 | - | 2 | 26 | 51.51% |
| TNA240712C00041000 | 2024-06-18 2:49PM EDT | 41.00 | 0.49 | 0.43 | 0.46 | 0.00 | - | 3 | 111 | 51.76% |
| TNA240712C00041500 | 2024-06-17 3:31PM EDT | 41.50 | 0.40 | 0.36 | 0.59 | 0.00 | - | 2 | 9 | 56.15% |
| TNA240712C00042000 | 2024-06-20 9:54AM EDT | 42.00 | 0.39 | 0.31 | 0.34 | +0.02 | +5.41% | 2 | 59 | 52.34% |
| TNA240712C00042500 | 2024-06-14 3:50PM EDT | 42.50 | 0.23 | 0.27 | 0.30 | 0.00 | - | 28 | 3 | 53.03% |
| TNA240712C00043000 | 2024-06-17 12:19PM EDT | 43.00 | 0.16 | 0.23 | 0.45 | 0.00 | - | 5 | 17 | 58.50% |
| TNA240712C00043500 | 2024-06-17 1:33PM EDT | 43.50 | 0.18 | 0.20 | 0.22 | 0.00 | - | 2 | 46 | 53.71% |
| TNA240712C00044000 | 2024-06-17 12:39PM EDT | 44.00 | 0.13 | 0.18 | 0.20 | 0.00 | - | 3 | 29 | 54.79% |
| TNA240712C00045000 | 2024-06-18 3:28PM EDT | 45.00 | 0.16 | 0.13 | 0.16 | 0.00 | - | 1 | 86 | 55.86% |
| TNA240712C00050000 | 2024-06-13 1:15PM EDT | 50.00 | 0.10 | 0.02 | 1.00 | 0.00 | - | 19 | 30 | 100.88% |
| TNA240712C00060000 | 2024-06-10 2:37PM EDT | 60.00 | 0.01 | 0.01 | 1.55 | 0.00 | - | - | 1 | 153.32% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240712P00020000 | 2024-06-14 2:26PM EDT | 20.00 | 0.13 | 0.00 | 2.10 | 0.00 | - | 1 | 10 | 220.12% |
| TNA240712P00025000 | 2024-06-18 1:44PM EDT | 25.00 | 0.05 | 0.05 | 0.23 | 0.00 | - | 1 | 17 | 89.45% |
| TNA240712P00029000 | 2024-06-18 12:38PM EDT | 29.00 | 0.25 | 0.22 | 0.25 | 0.00 | - | 1 | 42 | 66.60% |
| TNA240712P00030000 | 2024-06-20 10:02AM EDT | 30.00 | 0.33 | 0.32 | 0.34 | -0.01 | -2.94% | 34 | 285 | 64.65% |
| TNA240712P00031000 | 2024-06-20 10:42AM EDT | 31.00 | 0.44 | 0.44 | 0.48 | -0.03 | -6.38% | 2 | 313 | 62.89% |
| TNA240712P00032000 | 2024-06-20 10:48AM EDT | 32.00 | 0.63 | 0.62 | 0.64 | 0.00 | - | 18 | 157 | 61.18% |
| TNA240712P00032500 | 2024-06-18 3:01PM EDT | 32.50 | 0.75 | 0.72 | 0.76 | 0.00 | - | 1 | 126 | 60.60% |
| TNA240712P00033000 | 2024-06-20 10:47AM EDT | 33.00 | 0.87 | 0.81 | 0.88 | 0.00 | - | 6 | 196 | 59.38% |
| TNA240712P00033500 | 2024-06-18 3:43PM EDT | 33.50 | 0.91 | 0.98 | 1.48 | -0.13 | -12.50% | 2 | 49 | 66.75% |
| TNA240712P00034000 | 2024-06-20 9:56AM EDT | 34.00 | 1.12 | 1.16 | 1.20 | -0.08 | -6.67% | 18 | 97 | 59.47% |
| TNA240712P00034500 | 2024-06-20 10:35AM EDT | 34.50 | 1.22 | 1.33 | 1.37 | -0.20 | -14.08% | 2 | 148 | 58.79% |
| TNA240712P00035000 | 2024-06-20 10:13AM EDT | 35.00 | 1.55 | 1.53 | 1.59 | +0.01 | +0.65% | 11 | 180 | 58.79% |
| TNA240712P00035500 | 2024-06-18 9:55AM EDT | 35.50 | 1.90 | 1.05 | 1.81 | 0.00 | - | 2 | 49 | 59.38% |
| TNA240712P00036000 | 2024-06-14 10:57AM EDT | 36.00 | 2.79 | 1.81 | 2.05 | 0.00 | - | 20 | 58 | 55.76% |
| TNA240712P00036500 | 2024-06-20 9:53AM EDT | 36.50 | 2.07 | 2.24 | 2.38 | -0.24 | -10.39% | 3 | 23 | 58.89% |
| TNA240712P00037000 | 2024-06-18 9:52AM EDT | 37.00 | 2.83 | 2.26 | 2.61 | 0.00 | - | 4 | 22 | 54.39% |
| TNA240712P00037500 | 2024-06-14 10:50AM EDT | 37.50 | 3.50 | 2.78 | 3.35 | 0.00 | - | 6 | 2 | 63.48% |
| TNA240712P00038000 | 2024-06-20 10:53AM EDT | 38.00 | 3.20 | 3.15 | 3.25 | -1.30 | -28.45% | 4 | 97 | 58.30% |
| TNA240712P00038500 | 2024-06-18 10:37AM EDT | 38.50 | 3.52 | 3.50 | 4.15 | 0.00 | - | 14 | 14 | 66.65% |
| TNA240712P00039000 | 2024-06-17 3:53PM EDT | 39.00 | 4.18 | 3.75 | 4.25 | 0.00 | - | 40 | 98 | 61.57% |
| TNA240712P00039500 | 2024-06-10 12:57PM EDT | 39.50 | 4.51 | 2.34 | 4.40 | 0.00 | - | 21 | 21 | 62.70% |
| TNA240712P00040000 | 2024-06-20 9:30AM EDT | 40.00 | 5.05 | 4.65 | 4.90 | -0.81 | -13.82% | 6 | 38 | 62.70% |
| TNA240712P00041000 | 2024-06-13 3:22PM EDT | 41.00 | 5.17 | 5.00 | 5.65 | 0.00 | - | 3 | 3 | 53.76% |
| TNA240712P00043000 | 2024-06-12 11:15AM EDT | 43.00 | 5.15 | 7.25 | 7.60 | 0.00 | - | - | 4 | 70.02% |
| TNA240712P00045000 | 2024-06-06 11:05AM EDT | 45.00 | 8.02 | 8.95 | 9.55 | 0.00 | - | - | 10 | 72.95% |
