Deutsche Märkte geschlossen
Nikkei 225
38.617,10 -329,83 (-0,85%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.381,99 +201,27 (+0,31%) CMC Crypto 200
1.511,59 -14,82 (-0,97%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA250117C00015000 | 2024-05-22 12:06PM EDT | 15.00 | 25.47 | 24.00 | 26.70 | +0.07 | +0.28% | 10 | 306 | 95.31% |
| TNA250117C00016000 | 2024-03-20 2:20PM EDT | 16.00 | 23.25 | 15.50 | 19.85 | 0.00 | - | 3 | 38 | 0.00% |
| TNA250117C00017000 | 2024-04-12 3:14PM EDT | 17.00 | 19.35 | 19.65 | 24.30 | 0.00 | - | 4 | 8 | 106.59% |
| TNA250117C00018000 | 2024-04-01 10:07AM EDT | 18.00 | 25.10 | 15.55 | 18.80 | 0.00 | - | 4 | 30 | 0.00% |
| TNA250117C00019000 | 2024-04-17 3:23PM EDT | 19.00 | 15.50 | 19.70 | 23.95 | 0.00 | - | 2 | 13 | 85.55% |
| TNA250117C00020000 | 2024-05-17 1:22PM EDT | 20.00 | 20.97 | 19.75 | 21.25 | 0.00 | - | 30 | 541 | 73.95% |
| TNA250117C00021000 | 2024-02-08 10:40AM EDT | 21.00 | 15.70 | 19.70 | 24.00 | 0.00 | - | 1 | 13 | 109.47% |
| TNA250117C00022000 | 2024-05-10 12:52PM EDT | 22.00 | 17.67 | 16.65 | 20.25 | 0.00 | - | 3 | 186 | 64.50% |
| TNA250117C00023000 | 2024-04-10 11:54AM EDT | 23.00 | 17.25 | 15.00 | 18.25 | 0.00 | - | 1 | 38 | 74.46% |
| TNA250117C00024000 | 2024-05-16 3:37PM EDT | 24.00 | 19.70 | 15.65 | 17.40 | 0.00 | - | 1 | 55 | 58.25% |
| TNA250117C00025000 | 2024-05-15 3:31PM EDT | 25.00 | 17.60 | 15.20 | 17.60 | 0.00 | - | 9 | 582 | 68.12% |
| TNA250117C00026000 | 2024-04-19 10:49AM EDT | 26.00 | 11.00 | 14.40 | 16.95 | 0.00 | - | 1 | 37 | 67.72% |
| TNA250117C00027000 | 2024-05-20 11:43AM EDT | 27.00 | 15.75 | 13.90 | 15.30 | 0.00 | - | 2 | 82 | 62.65% |
| TNA250117C00028000 | 2024-05-13 10:38AM EDT | 28.00 | 14.75 | 12.80 | 15.30 | 0.00 | - | 20 | 169 | 64.14% |
| TNA250117C00029000 | 2024-05-21 12:43PM EDT | 29.00 | 14.10 | 11.25 | 14.50 | 0.00 | - | 8 | 56 | 58.06% |
| TNA250117C00030000 | 2024-05-20 2:14PM EDT | 30.00 | 13.30 | 12.35 | 12.60 | -0.57 | -4.11% | 1 | 1,666 | 60.74% |
| TNA250117C00031000 | 2024-05-02 10:46AM EDT | 31.00 | 8.98 | 9.85 | 11.95 | 0.00 | - | 16 | 198 | 50.65% |
| TNA250117C00032000 | 2024-05-15 9:51AM EDT | 32.00 | 12.29 | 10.60 | 11.30 | 0.00 | - | 1 | 577 | 57.46% |
| TNA250117C00033000 | 2024-05-15 9:39AM EDT | 33.00 | 12.14 | 9.40 | 10.70 | 0.00 | - | 1 | 94 | 54.35% |
| TNA250117C00034000 | 2024-05-22 1:54PM EDT | 34.00 | 10.65 | 8.65 | 10.10 | -0.20 | -1.84% | 1 | 257 | 53.30% |
| TNA250117C00035000 | 2024-05-22 2:19PM EDT | 35.00 | 9.45 | 9.05 | 9.55 | -0.90 | -8.70% | 30 | 3,364 | 57.37% |
| TNA250117C00036000 | 2024-05-22 1:37PM EDT | 36.00 | 9.30 | 8.60 | 9.00 | -0.40 | -4.12% | 1 | 792 | 57.34% |
| TNA250117C00037000 | 2024-05-08 12:35PM EDT | 37.00 | 7.85 | 7.75 | 8.50 | 0.00 | - | 2 | 1,040 | 55.65% |
| TNA250117C00038000 | 2024-05-16 1:36PM EDT | 38.00 | 8.85 | 7.65 | 8.00 | 0.00 | - | 4 | 1,765 | 56.92% |
| TNA250117C00039000 | 2024-05-20 2:14PM EDT | 39.00 | 8.37 | 7.20 | 7.50 | 0.00 | - | 6 | 1,094 | 56.54% |
| TNA250117C00040000 | 2024-05-22 3:22PM EDT | 40.00 | 6.90 | 6.05 | 7.05 | -0.73 | -9.57% | 50 | 14,197 | 53.42% |
| TNA250117C00041000 | 2024-05-22 2:59PM EDT | 41.00 | 6.44 | 5.75 | 6.65 | -0.86 | -11.78% | 44 | 1,799 | 53.75% |
| TNA250117C00042000 | 2024-05-20 10:52AM EDT | 42.00 | 6.15 | 5.90 | 6.25 | -0.90 | -12.77% | 6 | 1,346 | 55.66% |
| TNA250117C00043000 | 2024-05-21 9:37AM EDT | 43.00 | 6.30 | 5.55 | 5.85 | 0.00 | - | 5 | 803 | 55.44% |
| TNA250117C00044000 | 2024-05-14 3:05PM EDT | 44.00 | 5.86 | 4.90 | 5.50 | 0.00 | - | 29 | 772 | 54.10% |
| TNA250117C00045000 | 2024-05-22 2:35PM EDT | 45.00 | 4.80 | 4.85 | 5.15 | -0.85 | -15.04% | 43 | 2,238 | 54.98% |
| TNA250117C00046000 | 2024-05-21 9:35AM EDT | 46.00 | 5.25 | 4.50 | 4.85 | 0.00 | - | 2 | 944 | 54.72% |
| TNA250117C00047000 | 2024-05-07 12:17PM EDT | 47.00 | 5.05 | 4.25 | 4.55 | 0.00 | - | 2 | 821 | 54.74% |
| TNA250117C00048000 | 2024-05-15 11:38AM EDT | 48.00 | 5.06 | 3.90 | 4.25 | 0.00 | - | 6 | 477 | 54.22% |
| TNA250117C00049000 | 2024-05-21 9:38AM EDT | 49.00 | 4.30 | 3.75 | 4.00 | 0.00 | - | 1 | 166 | 54.59% |
| TNA250117C00050000 | 2024-05-22 2:17PM EDT | 50.00 | 3.70 | 3.50 | 3.70 | -0.44 | -10.63% | 12 | 4,596 | 54.24% |
| TNA250117C00051000 | 2024-05-17 12:00PM EDT | 51.00 | 4.00 | 2.89 | 3.50 | 0.00 | - | 4 | 194 | 52.66% |
| TNA250117C00052000 | 2024-05-16 11:23AM EDT | 52.00 | 3.92 | 2.97 | 3.30 | 0.00 | - | 5 | 233 | 53.87% |
| TNA250117C00053000 | 2024-05-22 11:10AM EDT | 53.00 | 3.15 | 2.83 | 3.05 | -0.71 | -18.39% | 17 | 68 | 53.85% |
| TNA250117C00054000 | 2024-05-22 2:41PM EDT | 54.00 | 2.70 | 2.67 | 2.86 | -0.75 | -21.74% | 1 | 312 | 53.88% |
| TNA250117C00055000 | 2024-05-20 10:13AM EDT | 55.00 | 3.20 | 2.27 | 2.68 | 0.00 | - | 1 | 2,034 | 52.78% |
| TNA250117C00056000 | 2024-05-20 1:45PM EDT | 56.00 | 3.00 | 2.28 | 2.52 | 0.00 | - | 1 | 29 | 53.54% |
| TNA250117C00057000 | 2024-05-14 9:54AM EDT | 57.00 | 2.75 | 2.11 | 2.36 | 0.00 | - | 216 | 198 | 53.39% |
| TNA250117C00058000 | 2024-04-22 9:58AM EDT | 58.00 | 1.53 | 1.82 | 2.22 | 0.00 | - | 1 | 46 | 52.64% |
| TNA250117C00059000 | 2024-04-19 2:43PM EDT | 59.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| TNA250117C00060000 | 2024-05-22 2:03PM EDT | 60.00 | 1.95 | 1.55 | 1.97 | -0.35 | -15.22% | 20 | 2,471 | 52.52% |
| TNA250117C00065000 | 2024-05-22 2:40PM EDT | 65.00 | 1.34 | 1.09 | 1.47 | -0.38 | -22.09% | 8 | 1,913 | 52.66% |
| TNA250117C00070000 | 2024-05-17 2:06PM EDT | 70.00 | 1.28 | 1.00 | 1.13 | 0.00 | - | 7 | 2,531 | 54.69% |
| TNA250117C00075000 | 2024-05-22 3:37PM EDT | 75.00 | 0.83 | 0.74 | 0.88 | -0.13 | -13.54% | 10 | 6,407 | 55.08% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA250117P00015000 | 2024-05-22 3:03PM EDT | 15.00 | 0.48 | 0.28 | 0.65 | -0.02 | -4.00% | 1 | 780 | 80.27% |
| TNA250117P00016000 | 2024-05-17 3:17PM EDT | 16.00 | 0.40 | 0.21 | 0.85 | 0.00 | - | 7 | 220 | 77.83% |
| TNA250117P00017000 | 2024-05-17 3:16PM EDT | 17.00 | 0.51 | 0.50 | 0.95 | 0.00 | - | 56 | 163 | 79.35% |
| TNA250117P00018000 | 2024-05-17 3:16PM EDT | 18.00 | 0.44 | 0.55 | 0.70 | 0.00 | - | 22 | 192 | 71.83% |
| TNA250117P00019000 | 2024-05-22 10:35AM EDT | 19.00 | 0.62 | 0.64 | 0.76 | -0.06 | -8.82% | 1 | 1,081 | 69.63% |
| TNA250117P00020000 | 2024-05-22 11:08AM EDT | 20.00 | 0.79 | 0.75 | 0.88 | +0.02 | +2.60% | 1 | 485 | 68.41% |
| TNA250117P00021000 | 2024-05-10 12:24PM EDT | 21.00 | 1.10 | 0.87 | 0.97 | 0.00 | - | 10 | 493 | 66.70% |
| TNA250117P00022000 | 2024-05-20 3:59PM EDT | 22.00 | 0.97 | 1.00 | 1.14 | 0.00 | - | 3 | 1,277 | 65.75% |
| TNA250117P00023000 | 2024-04-29 1:18PM EDT | 23.00 | 1.86 | 1.15 | 1.26 | 0.00 | - | 1 | 148 | 64.28% |
| TNA250117P00024000 | 2024-05-22 3:03PM EDT | 24.00 | 1.43 | 1.32 | 1.47 | +0.07 | +5.15% | 1 | 59 | 63.57% |
| TNA250117P00025000 | 2024-05-22 1:37PM EDT | 25.00 | 1.49 | 1.50 | 1.66 | +0.01 | +0.68% | 10 | 983 | 62.55% |
| TNA250117P00026000 | 2024-05-21 2:49PM EDT | 26.00 | 1.65 | 1.70 | 1.84 | 0.00 | - | 10 | 228 | 61.40% |
| TNA250117P00027000 | 2024-05-15 12:52PM EDT | 27.00 | 1.90 | 1.92 | 2.06 | 0.00 | - | 7 | 246 | 60.45% |
| TNA250117P00028000 | 2024-05-22 2:22PM EDT | 28.00 | 2.20 | 2.15 | 2.33 | +0.09 | +4.27% | 1 | 581 | 59.69% |
| TNA250117P00029000 | 2024-05-16 12:59PM EDT | 29.00 | 2.40 | 2.30 | 2.60 | 0.00 | - | 2 | 115 | 58.25% |
| TNA250117P00030000 | 2024-05-22 3:05PM EDT | 30.00 | 2.72 | 2.70 | 2.89 | +0.08 | +3.03% | 12 | 905 | 58.15% |
| TNA250117P00031000 | 2024-05-09 3:07PM EDT | 31.00 | 3.45 | 3.00 | 3.20 | 0.00 | - | 1 | 125 | 57.40% |
| TNA250117P00032000 | 2024-05-22 3:29PM EDT | 32.00 | 3.40 | 3.30 | 3.55 | +0.14 | +4.29% | 1 | 129 | 56.64% |
| TNA250117P00033000 | 2024-05-20 12:04PM EDT | 33.00 | 3.48 | 3.65 | 3.90 | 0.00 | - | 2 | 121 | 55.93% |
| TNA250117P00034000 | 2024-05-21 2:12PM EDT | 34.00 | 3.91 | 4.05 | 4.30 | 0.00 | - | 1 | 152 | 55.49% |
| TNA250117P00035000 | 2024-05-21 11:05AM EDT | 35.00 | 4.30 | 4.45 | 4.70 | 0.00 | - | 10 | 464 | 54.87% |
| TNA250117P00036000 | 2024-05-20 2:47PM EDT | 36.00 | 4.83 | 4.80 | 5.50 | +0.18 | +3.87% | 2 | 227 | 55.57% |
| TNA250117P00037000 | 2024-05-16 3:59PM EDT | 37.00 | 5.30 | 5.30 | 5.55 | 0.00 | - | 2 | 199 | 53.49% |
| TNA250117P00038000 | 2024-05-22 2:46PM EDT | 38.00 | 5.95 | 5.80 | 6.10 | +0.31 | +5.50% | 2 | 90 | 53.37% |
| TNA250117P00039000 | 2024-05-22 2:31PM EDT | 39.00 | 6.50 | 6.15 | 6.60 | +0.40 | +6.56% | 5 | 28 | 52.26% |
| TNA250117P00040000 | 2024-05-22 3:39PM EDT | 40.00 | 6.90 | 6.90 | 7.05 | +0.30 | +4.55% | 25 | 728 | 52.37% |
| TNA250117P00041000 | 2024-05-22 10:13AM EDT | 41.00 | 7.21 | 7.40 | 7.65 | -0.02 | -0.28% | 1 | 239 | 51.92% |
| TNA250117P00042000 | 2024-05-20 10:04AM EDT | 42.00 | 7.70 | 8.00 | 8.25 | 0.00 | - | 1 | 87 | 51.69% |
| TNA250117P00043000 | 2024-05-14 3:15PM EDT | 43.00 | 8.88 | 8.10 | 8.85 | 0.00 | - | 3 | 50 | 52.26% |
| TNA250117P00044000 | 2024-05-22 2:03PM EDT | 44.00 | 9.05 | 8.90 | 9.50 | +0.41 | +4.75% | 14 | 30 | 52.10% |
| TNA250117P00045000 | 2024-05-21 3:10PM EDT | 45.00 | 9.55 | 9.85 | 10.15 | 0.00 | - | 2 | 134 | 50.60% |
| TNA250117P00046000 | 2024-04-12 11:15AM EDT | 46.00 | 13.35 | 11.25 | 11.60 | 0.00 | - | 1 | 31 | 56.25% |
| TNA250117P00047000 | 2024-05-06 10:41AM EDT | 47.00 | 12.15 | 10.95 | 11.45 | 0.00 | - | 1 | 5 | 50.71% |
| TNA250117P00048000 | 2024-02-14 2:57PM EDT | 48.00 | 14.82 | 12.90 | 13.85 | 0.00 | - | 1 | 1 | 60.16% |
| TNA250117P00049000 | 2024-02-21 1:35PM EDT | 49.00 | 16.47 | 12.85 | 14.25 | 0.00 | - | 1 | 3 | 55.55% |
| TNA250117P00050000 | 2024-05-14 3:15PM EDT | 50.00 | 13.63 | 13.25 | 13.65 | 0.00 | - | 6 | 136 | 50.02% |
| TNA250117P00051000 | 2023-01-10 12:36PM EDT | 51.00 | 21.62 | 16.65 | 18.10 | 0.00 | - | - | 7 | 73.88% |
| TNA250117P00052000 | 2024-04-19 9:30AM EDT | 52.00 | 20.93 | 13.25 | 14.60 | 0.00 | - | 27 | 31 | 44.20% |
| TNA250117P00053000 | 2024-02-12 3:18PM EDT | 53.00 | 16.85 | 15.75 | 17.20 | 0.00 | - | - | 2 | 53.66% |
| TNA250117P00054000 | 2024-04-19 9:30AM EDT | 54.00 | 22.48 | 14.35 | 16.60 | 0.00 | - | 27 | 29 | 47.29% |
| TNA250117P00055000 | 2024-02-12 1:37PM EDT | 55.00 | 18.51 | 17.15 | 17.90 | 0.00 | - | 2 | 10 | 51.58% |
| TNA250117P00059000 | 2024-04-11 11:09AM EDT | 59.00 | 23.45 | 21.10 | 24.40 | 0.00 | - | - | 0 | 64.89% |
| TNA250117P00060000 | 2024-03-12 10:50AM EDT | 60.00 | 22.18 | 23.35 | 26.00 | 0.00 | - | 10 | 462 | 74.24% |
| TNA250117P00065000 | 2023-08-31 1:04PM EDT | 65.00 | 30.14 | 34.15 | 38.50 | 0.00 | - | 4 | 0 | 133.73% |
| TNA250117P00070000 | 2024-03-01 11:49AM EDT | 70.00 | 30.54 | 27.60 | 29.25 | 0.00 | - | 1 | 6 | 0.00% |
| TNA250117P00075000 | 2024-03-28 10:59AM EDT | 75.00 | 32.00 | 37.25 | 42.00 | 0.00 | - | 1 | 0 | 90.73% |
