Deutsche Märkte öffnen in 48 Minuten
Nikkei 225
37.628,52 -831,56 (-2,16%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.015,02 -2.200,67 (-3,54%) CMC Crypto 200
1.390,07 +7,50 (+0,54%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240426C00024000 | 2024-04-18 2:37PM EDT | 24.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TNA240426C00024500 | 2024-04-18 2:37PM EDT | 24.50 | 8.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TNA240426C00025000 | 2024-04-24 12:57PM EDT | 25.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TNA240426C00026000 | 2024-04-19 2:16PM EDT | 26.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNA240426C00027000 | 2024-04-19 12:17PM EDT | 27.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TNA240426C00028000 | 2024-04-24 12:26PM EDT | 28.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TNA240426C00029000 | 2024-04-24 2:13PM EDT | 29.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TNA240426C00030000 | 2024-04-24 2:05PM EDT | 30.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 0.00% |
| TNA240426C00031000 | 2024-04-24 3:53PM EDT | 31.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TNA240426C00032000 | 2024-04-24 3:59PM EDT | 32.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| TNA240426C00033000 | 2024-04-24 2:34PM EDT | 33.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.00% |
| TNA240426C00034000 | 2024-04-24 3:55PM EDT | 34.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 715 | 0 | 0.00% |
| TNA240426C00034500 | 2024-04-24 3:32PM EDT | 34.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 0.00% |
| TNA240426C00035000 | 2024-04-24 3:59PM EDT | 35.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2,029 | 0 | 0.00% |
| TNA240426C00035500 | 2024-04-24 3:59PM EDT | 35.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 955 | 0 | 6.25% |
| TNA240426C00036000 | 2024-04-24 3:58PM EDT | 36.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 953 | 0 | 12.50% |
| TNA240426C00036500 | 2024-04-24 3:56PM EDT | 36.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 792 | 0 | 12.50% |
| TNA240426C00037000 | 2024-04-24 3:57PM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,392 | 0 | 25.00% |
| TNA240426C00037500 | 2024-04-24 3:57PM EDT | 37.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 25.00% |
| TNA240426C00038000 | 2024-04-24 2:59PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 25.00% |
| TNA240426C00038500 | 2024-04-24 12:32PM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| TNA240426C00039000 | 2024-04-24 2:06PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 50.00% |
| TNA240426C00039500 | 2024-04-24 2:11PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TNA240426C00040000 | 2024-04-24 3:23PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| TNA240426C00040500 | 2024-04-24 3:19PM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TNA240426C00041000 | 2024-04-24 3:19PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TNA240426C00041500 | 2024-04-24 10:47AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TNA240426C00042000 | 2024-04-24 12:30PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TNA240426C00042500 | 2024-04-23 11:26AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TNA240426C00043000 | 2024-04-22 10:40AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| TNA240426C00043500 | 2024-04-23 10:50AM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TNA240426C00044000 | 2024-04-24 2:17PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TNA240426C00044500 | 2024-04-12 11:22AM EDT | 44.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| TNA240426C00045000 | 2024-04-24 2:51PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TNA240426C00045500 | 2024-04-11 3:11PM EDT | 45.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TNA240426C00046000 | 2024-04-22 9:32AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TNA240426C00047000 | 2024-04-22 3:07PM EDT | 47.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TNA240426C00048000 | 2024-04-24 2:24PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TNA240426C00049000 | 2024-04-23 10:19AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TNA240426C00050000 | 2024-04-24 2:42PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TNA240426C00055000 | 2024-04-01 11:32AM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TNA240426C00060000 | 2024-03-11 10:56AM EDT | 60.00 | 0.34 | 0.00 | 0.44 | 0.00 | - | 5 | 32 | 412.50% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240426P00020000 | 2024-04-23 9:30AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TNA240426P00023500 | 2024-04-18 12:26PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TNA240426P00024000 | 2024-04-22 10:12AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TNA240426P00024500 | 2024-04-24 2:53PM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TNA240426P00025000 | 2024-04-24 10:30AM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TNA240426P00026000 | 2024-04-22 9:39AM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TNA240426P00027000 | 2024-04-24 9:37AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TNA240426P00028000 | 2024-04-24 12:28PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| TNA240426P00029000 | 2024-04-24 1:13PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| TNA240426P00030000 | 2024-04-24 3:46PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| TNA240426P00031000 | 2024-04-24 2:43PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| TNA240426P00032000 | 2024-04-24 3:59PM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 25.00% |
| TNA240426P00033000 | 2024-04-24 3:59PM EDT | 33.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 25.00% |
| TNA240426P00034000 | 2024-04-24 3:59PM EDT | 34.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 830 | 0 | 12.50% |
| TNA240426P00034500 | 2024-04-24 3:57PM EDT | 34.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 6.25% |
| TNA240426P00035000 | 2024-04-24 3:58PM EDT | 35.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 1.56% |
| TNA240426P00035500 | 2024-04-24 2:12PM EDT | 35.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 0.00% |
| TNA240426P00036000 | 2024-04-24 3:54PM EDT | 36.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| TNA240426P00036500 | 2024-04-24 3:55PM EDT | 36.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| TNA240426P00037000 | 2024-04-24 3:54PM EDT | 37.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| TNA240426P00037500 | 2024-04-24 11:44AM EDT | 37.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TNA240426P00038000 | 2024-04-24 3:48PM EDT | 38.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| TNA240426P00038500 | 2024-04-24 10:27AM EDT | 38.50 | 3.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TNA240426P00039000 | 2024-04-24 10:29AM EDT | 39.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TNA240426P00039500 | 2024-04-23 1:33PM EDT | 39.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TNA240426P00040000 | 2024-04-24 3:39PM EDT | 40.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TNA240426P00040500 | 2024-04-24 2:15PM EDT | 40.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TNA240426P00041000 | 2024-04-24 2:57PM EDT | 41.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| TNA240426P00041500 | 2024-04-24 2:15PM EDT | 41.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TNA240426P00042000 | 2024-04-24 2:57PM EDT | 42.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TNA240426P00042500 | 2024-04-04 10:39AM EDT | 42.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNA240426P00043000 | 2024-04-24 2:40PM EDT | 43.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TNA240426P00043500 | 2024-04-24 2:40PM EDT | 43.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TNA240426P00044000 | 2024-03-21 10:36AM EDT | 44.00 | 4.17 | 11.00 | 12.45 | 0.00 | - | 1 | 0 | 543.36% |
| TNA240426P00047000 | 2024-03-26 11:07AM EDT | 47.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TNA240426P00049000 | 2024-03-28 2:43PM EDT | 49.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TNA240426P00050000 | 2024-03-28 11:20AM EDT | 50.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
