Deutsche Märkte öffnen in 3 Stunden 45 Minuten
Nikkei 225
39.687,40 +104,32 (+0,26%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
58.935,82 +2.445,76 (+4,33%) CMC Crypto 200
1.314,73 +30,90 (+2,41%) Nasdaq Compositive
17.732,60 -126,10 (-0,71%) S&P 500
5.460,48 -22,39 (-0,41%)
Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240816C00026000 | 2024-06-25 1:07PM EDT | 26.00 | 9.80 | 9.75 | 12.05 | +9.80 | - | - | 3 | 65.43% |
| TNA240816C00027000 | 2024-06-21 3:20PM EDT | 27.00 | 8.87 | 8.60 | 10.55 | 0.00 | - | 7 | 7 | 88.33% |
| TNA240816C00028000 | 2024-06-27 12:21PM EDT | 28.00 | 8.25 | 8.65 | 9.65 | 0.00 | - | 4 | 4 | 66.02% |
| TNA240816C00030000 | 2024-06-28 10:25AM EDT | 30.00 | 7.98 | 6.25 | 8.40 | +1.90 | +31.25% | 1 | 10 | 59.38% |
| TNA240816C00031000 | 2024-06-27 10:46AM EDT | 31.00 | 5.93 | 5.75 | 7.65 | +5.93 | - | - | 4 | 63.57% |
| TNA240816C00032000 | 2024-06-28 2:21PM EDT | 32.00 | 5.60 | 5.05 | 6.80 | +5.60 | - | 13 | 4 | 61.96% |
| TNA240816C00033000 | 2024-06-28 3:10PM EDT | 33.00 | 4.75 | 3.60 | 6.50 | +4.75 | - | 25 | 2 | 57.23% |
| TNA240816C00034000 | 2024-06-28 9:33AM EDT | 34.00 | 4.95 | 3.35 | 6.00 | +4.95 | - | 2 | 12 | 62.67% |
| TNA240816C00035000 | 2024-06-28 1:46PM EDT | 35.00 | 3.50 | 3.30 | 4.75 | +0.10 | +2.94% | 33 | 167 | 60.94% |
| TNA240816C00036000 | 2024-06-28 3:59PM EDT | 36.00 | 3.15 | 2.99 | 5.00 | +0.25 | +8.62% | 15 | 28 | 70.36% |
| TNA240816C00037000 | 2024-06-28 3:32PM EDT | 37.00 | 2.30 | 2.52 | 2.88 | -0.17 | -6.88% | 75 | 50 | 54.35% |
| TNA240816C00038000 | 2024-06-28 3:59PM EDT | 38.00 | 2.15 | 2.05 | 2.40 | +0.06 | +2.87% | 699 | 301 | 53.22% |
| TNA240816C00039000 | 2024-06-28 3:53PM EDT | 39.00 | 1.74 | 1.49 | 2.20 | +1.74 | - | 66 | 94 | 52.91% |
| TNA240816C00040000 | 2024-06-28 3:59PM EDT | 40.00 | 1.49 | 1.28 | 1.68 | +0.07 | +4.93% | 269 | 745 | 51.86% |
| TNA240816C00041000 | 2024-06-28 3:15PM EDT | 41.00 | 1.06 | 1.04 | 1.42 | -0.01 | -0.93% | 12 | 65 | 52.20% |
| TNA240816C00042000 | 2024-06-28 10:44AM EDT | 42.00 | 1.19 | 0.86 | 1.15 | +0.45 | +60.81% | 14 | 40 | 52.20% |
| TNA240816C00043000 | 2024-06-28 3:52PM EDT | 43.00 | 0.78 | 0.63 | 0.99 | +0.78 | - | 29 | 41 | 52.05% |
| TNA240816C00044000 | 2024-06-28 2:54PM EDT | 44.00 | 0.57 | 0.59 | 0.77 | +0.57 | - | 12 | 43 | 52.83% |
| TNA240816C00045000 | 2024-06-28 3:45PM EDT | 45.00 | 0.44 | 0.42 | 0.69 | -0.03 | -6.38% | 14 | 99 | 53.03% |
| TNA240816C00046000 | 2024-06-28 3:18PM EDT | 46.00 | 0.36 | 0.34 | 1.28 | -0.11 | -23.40% | 6 | 9 | 64.21% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240816P00026000 | 2024-06-28 3:58PM EDT | 26.00 | 0.23 | 0.22 | 0.25 | -0.14 | -37.84% | 15 | 32 | 65.82% |
| TNA240816P00027000 | 2024-06-27 1:41PM EDT | 27.00 | 0.35 | 0.28 | 0.32 | 0.00 | - | 5 | 26 | 63.67% |
| TNA240816P00028000 | 2024-06-28 3:16PM EDT | 28.00 | 0.40 | 0.36 | 0.41 | -0.05 | -11.11% | 12 | 51 | 61.82% |
| TNA240816P00029000 | 2024-06-28 3:58PM EDT | 29.00 | 0.47 | 0.42 | 0.68 | -0.11 | -18.97% | 35 | 26 | 62.31% |
| TNA240816P00030000 | 2024-06-28 3:59PM EDT | 30.00 | 0.61 | 0.58 | 0.65 | -0.17 | -21.79% | 39 | 86 | 58.11% |
| TNA240816P00031000 | 2024-06-28 3:17PM EDT | 31.00 | 0.87 | 0.54 | 1.54 | -0.13 | -13.00% | 31 | 53 | 63.87% |
| TNA240816P00032000 | 2024-06-28 3:33PM EDT | 32.00 | 1.14 | 0.76 | 1.16 | 0.00 | - | 40 | 49 | 54.49% |
| TNA240816P00033000 | 2024-06-28 12:57PM EDT | 33.00 | 1.28 | 1.06 | 1.39 | -0.20 | -13.51% | 21 | 31 | 53.61% |
| TNA240816P00034000 | 2024-06-28 3:18PM EDT | 34.00 | 1.70 | 1.41 | 1.64 | -0.07 | -3.95% | 37 | 43 | 52.47% |
| TNA240816P00035000 | 2024-06-28 1:58PM EDT | 35.00 | 2.04 | 1.78 | 1.96 | -0.09 | -4.23% | 15 | 35 | 51.17% |
| TNA240816P00036000 | 2024-06-28 3:18PM EDT | 36.00 | 2.58 | 2.16 | 2.44 | +2.58 | - | 23 | 32 | 50.49% |
| TNA240816P00037000 | 2024-06-28 11:35AM EDT | 37.00 | 2.78 | 2.61 | 2.92 | -0.69 | -19.88% | 4 | 14 | 52.27% |
| TNA240816P00038000 | 2024-06-28 10:56AM EDT | 38.00 | 3.16 | 2.85 | 4.25 | +3.16 | - | 3 | 8 | 53.13% |
| TNA240816P00039000 | 2024-06-20 12:20PM EDT | 39.00 | 4.51 | 2.99 | 4.15 | 0.00 | - | - | 2 | 52.42% |
| TNA240816P00040000 | 2024-06-28 11:01AM EDT | 40.00 | 4.59 | 3.60 | 4.80 | +4.59 | - | 61 | 2 | 51.66% |
| TNA240816P00041000 | 2024-06-28 3:23PM EDT | 41.00 | 5.70 | 3.60 | 6.50 | +5.70 | - | 3 | 2 | 71.58% |
| TNA240816P00042000 | 2024-06-28 3:06PM EDT | 42.00 | 6.45 | 5.10 | 7.15 | +6.45 | - | 1 | 0 | 69.97% |
| TNA240816P00046000 | 2024-06-24 3:18PM EDT | 46.00 | 9.93 | 8.55 | 11.40 | +9.93 | - | - | 2 | 59.47% |
