Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.420,92 +897,49 (+1,48%)
Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240524C00025000 | 2024-05-16 9:39AM EDT | 25.00 | 15.65 | 14.35 | 16.45 | 0.00 | - | 1 | 20 | 185.55% |
| TNA240524C00028000 | 2024-05-16 9:56AM EDT | 28.00 | 12.55 | 11.15 | 12.75 | 0.00 | - | 2 | 3 | 205.27% |
| TNA240524C00029000 | 2024-05-06 1:14PM EDT | 29.00 | 9.12 | 9.00 | 12.05 | 0.00 | - | 1 | 6 | 221.09% |
| TNA240524C00030000 | 2024-05-17 3:45PM EDT | 30.00 | 10.14 | 8.20 | 11.30 | -0.69 | -6.37% | 16 | 64 | 225.78% |
| TNA240524C00031000 | 2024-05-16 10:24AM EDT | 31.00 | 9.65 | 8.45 | 10.50 | 0.00 | - | 1 | 7 | 125.39% |
| TNA240524C00032000 | 2024-05-07 9:46AM EDT | 32.00 | 6.84 | 7.15 | 8.75 | 0.00 | - | 1 | 37 | 145.31% |
| TNA240524C00033000 | 2024-05-17 3:30PM EDT | 33.00 | 7.25 | 5.25 | 8.25 | -0.55 | -7.05% | 48 | 107 | 170.51% |
| TNA240524C00034000 | 2024-05-17 1:24PM EDT | 34.00 | 6.35 | 5.85 | 6.60 | -0.78 | -10.94% | 22 | 45 | 102.93% |
| TNA240524C00034500 | 2024-05-17 12:09PM EDT | 34.50 | 6.50 | 5.25 | 6.85 | +2.52 | +63.32% | 5 | 10 | 91.41% |
| TNA240524C00035000 | 2024-05-17 2:56PM EDT | 35.00 | 5.40 | 4.85 | 7.25 | -0.27 | -4.76% | 23 | 881 | 124.32% |
| TNA240524C00035500 | 2024-05-17 12:48PM EDT | 35.50 | 4.75 | 3.70 | 5.75 | -0.30 | -5.94% | 8 | 42 | 129.20% |
| TNA240524C00036000 | 2024-05-17 3:08PM EDT | 36.00 | 4.20 | 4.00 | 6.15 | -0.50 | -10.64% | 37 | 211 | 110.16% |
| TNA240524C00036500 | 2024-05-17 3:23PM EDT | 36.50 | 3.71 | 3.50 | 4.30 | -0.69 | -15.68% | 11 | 31 | 51.17% |
| TNA240524C00037000 | 2024-05-17 3:43PM EDT | 37.00 | 3.19 | 3.30 | 3.95 | -0.46 | -12.60% | 105 | 815 | 65.43% |
| TNA240524C00037500 | 2024-05-17 3:35PM EDT | 37.50 | 2.78 | 2.90 | 3.30 | -0.27 | -8.85% | 7 | 110 | 56.93% |
| TNA240524C00038000 | 2024-05-17 3:43PM EDT | 38.00 | 2.32 | 2.47 | 2.55 | -0.51 | -18.02% | 341 | 909 | 46.68% |
| TNA240524C00038500 | 2024-05-17 3:50PM EDT | 38.50 | 1.96 | 2.06 | 2.33 | -0.29 | -12.89% | 44 | 231 | 56.35% |
| TNA240524C00039000 | 2024-05-17 3:59PM EDT | 39.00 | 1.66 | 1.68 | 1.78 | -0.19 | -10.27% | 171 | 314 | 45.61% |
| TNA240524C00039500 | 2024-05-17 3:56PM EDT | 39.50 | 1.33 | 1.34 | 1.42 | -0.40 | -23.12% | 118 | 544 | 43.95% |
| TNA240524C00040000 | 2024-05-17 3:59PM EDT | 40.00 | 1.05 | 1.04 | 1.10 | -0.19 | -15.32% | 1,392 | 1,007 | 42.48% |
| TNA240524C00040500 | 2024-05-17 3:59PM EDT | 40.50 | 0.80 | 0.79 | 0.82 | -0.24 | -23.08% | 1,168 | 328 | 41.07% |
| TNA240524C00041000 | 2024-05-17 3:58PM EDT | 41.00 | 0.58 | 0.57 | 0.66 | -0.17 | -22.67% | 2,211 | 1,255 | 43.16% |
| TNA240524C00041500 | 2024-05-17 3:55PM EDT | 41.50 | 0.42 | 0.41 | 0.44 | -0.12 | -22.22% | 426 | 378 | 40.63% |
| TNA240524C00042000 | 2024-05-17 3:59PM EDT | 42.00 | 0.30 | 0.29 | 0.33 | -0.18 | -37.50% | 2,989 | 1,059 | 41.70% |
| TNA240524C00042500 | 2024-05-17 3:59PM EDT | 42.50 | 0.21 | 0.20 | 0.22 | -0.13 | -38.24% | 1,587 | 429 | 41.02% |
| TNA240524C00043000 | 2024-05-17 3:58PM EDT | 43.00 | 0.14 | 0.14 | 0.16 | -0.10 | -41.67% | 238 | 494 | 41.90% |
| TNA240524C00043500 | 2024-05-17 3:56PM EDT | 43.50 | 0.10 | 0.09 | 0.11 | -0.08 | -44.44% | 28 | 152 | 42.19% |
| TNA240524C00044000 | 2024-05-17 3:44PM EDT | 44.00 | 0.06 | 0.06 | 0.09 | -0.09 | -60.00% | 134 | 413 | 44.53% |
| TNA240524C00044500 | 2024-05-17 3:32PM EDT | 44.50 | 0.05 | 0.05 | 0.07 | -0.07 | -58.33% | 86 | 388 | 46.09% |
| TNA240524C00045000 | 2024-05-17 3:48PM EDT | 45.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 882 | 359 | 48.44% |
| TNA240524C00045500 | 2024-05-16 9:50AM EDT | 45.50 | 0.09 | 0.03 | 0.06 | -0.01 | -10.00% | 175 | 116 | 52.34% |
| TNA240524C00046000 | 2024-05-17 1:19PM EDT | 46.00 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 126 | 160 | 53.91% |
| TNA240524C00046500 | 2024-05-16 3:40PM EDT | 46.50 | 0.06 | 0.01 | 0.40 | +0.02 | +50.00% | 175 | 189 | 78.32% |
| TNA240524C00047000 | 2024-05-17 3:36PM EDT | 47.00 | 0.02 | 0.01 | 0.10 | -0.04 | -66.67% | 128 | 305 | 62.11% |
| TNA240524C00048000 | 2024-05-17 11:59AM EDT | 48.00 | 0.03 | 0.00 | 0.08 | -0.03 | -50.00% | 7 | 133 | 65.23% |
| TNA240524C00049000 | 2024-05-15 10:57AM EDT | 49.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 59.38% |
| TNA240524C00050000 | 2024-05-17 12:59PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 14 | 67.19% |
| TNA240524C00055000 | 2024-04-08 9:56AM EDT | 55.00 | 0.29 | 0.01 | 0.75 | 0.00 | - | - | 10 | 160.16% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240524P00020000 | 2024-05-15 12:11PM EDT | 20.00 | 0.03 | 0.00 | 0.60 | 0.00 | - | 2 | 21 | 319.92% |
| TNA240524P00025000 | 2024-05-14 1:31PM EDT | 25.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | 11 | 347 | 225.78% |
| TNA240524P00028500 | 2024-05-17 1:17PM EDT | 28.50 | 0.04 | 0.00 | 1.27 | +0.03 | +300.00% | 1 | 81 | 218.16% |
| TNA240524P00029000 | 2024-05-15 11:00AM EDT | 29.00 | 0.03 | 0.00 | 1.47 | 0.00 | - | 1 | 29 | 219.73% |
| TNA240524P00030000 | 2024-05-17 12:38PM EDT | 30.00 | 0.02 | 0.01 | 1.47 | -0.03 | -60.00% | 1 | 354 | 203.52% |
| TNA240524P00031000 | 2024-05-14 10:19AM EDT | 31.00 | 0.08 | 0.00 | 1.47 | 0.00 | - | 15 | 68 | 186.52% |
| TNA240524P00032000 | 2024-05-17 2:42PM EDT | 32.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 3 | 307 | 85.16% |
| TNA240524P00033000 | 2024-05-17 3:25PM EDT | 33.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 133 | 398 | 73.44% |
| TNA240524P00034000 | 2024-05-17 2:39PM EDT | 34.00 | 0.02 | 0.01 | 0.80 | -0.02 | -50.00% | 39 | 412 | 112.70% |
| TNA240524P00034500 | 2024-05-17 12:29PM EDT | 34.50 | 0.03 | 0.02 | 1.28 | -0.01 | -25.00% | 1 | 320 | 125.00% |
| TNA240524P00035000 | 2024-05-17 3:48PM EDT | 35.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 62 | 282 | 51.56% |
| TNA240524P00035500 | 2024-05-17 3:56PM EDT | 35.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 62 | 84 | 50.00% |
| TNA240524P00036000 | 2024-05-17 2:33PM EDT | 36.00 | 0.05 | 0.04 | 0.15 | -0.02 | -28.57% | 130 | 497 | 55.86% |
| TNA240524P00036500 | 2024-05-17 3:43PM EDT | 36.50 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 20 | 213 | 47.07% |
| TNA240524P00037000 | 2024-05-17 3:58PM EDT | 37.00 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 193 | 370 | 44.53% |
| TNA240524P00037500 | 2024-05-17 3:58PM EDT | 37.50 | 0.13 | 0.11 | 0.12 | -0.05 | -27.78% | 156 | 397 | 42.19% |
| TNA240524P00038000 | 2024-05-17 3:56PM EDT | 38.00 | 0.19 | 0.17 | 0.18 | -0.08 | -29.63% | 229 | 837 | 41.60% |
| TNA240524P00038500 | 2024-05-17 3:55PM EDT | 38.50 | 0.29 | 0.25 | 0.27 | -0.09 | -23.68% | 473 | 340 | 41.21% |
| TNA240524P00039000 | 2024-05-17 3:59PM EDT | 39.00 | 0.37 | 0.35 | 0.40 | -0.15 | -28.85% | 355 | 391 | 41.31% |
| TNA240524P00039500 | 2024-05-17 3:58PM EDT | 39.50 | 0.54 | 0.51 | 0.55 | -0.13 | -19.40% | 181 | 488 | 40.53% |
| TNA240524P00040000 | 2024-05-17 3:57PM EDT | 40.00 | 0.75 | 0.53 | 0.73 | -0.13 | -14.77% | 921 | 550 | 39.31% |
| TNA240524P00040500 | 2024-05-17 3:57PM EDT | 40.50 | 0.98 | 0.95 | 1.00 | -0.05 | -4.85% | 117 | 332 | 40.14% |
| TNA240524P00041000 | 2024-05-17 3:54PM EDT | 41.00 | 1.27 | 1.23 | 1.29 | -0.07 | -5.22% | 788 | 404 | 39.94% |
| TNA240524P00041500 | 2024-05-17 2:13PM EDT | 41.50 | 1.76 | 1.57 | 1.63 | +0.24 | +15.79% | 176 | 201 | 40.14% |
| TNA240524P00042000 | 2024-05-17 1:20PM EDT | 42.00 | 2.08 | 1.94 | 2.02 | +0.13 | +6.67% | 149 | 216 | 41.11% |
| TNA240524P00042500 | 2024-05-10 1:33PM EDT | 42.50 | 4.74 | 2.23 | 2.62 | 0.00 | - | 25 | 75 | 53.22% |
| TNA240524P00043000 | 2024-05-17 9:42AM EDT | 43.00 | 3.00 | 2.70 | 2.88 | +0.11 | +3.81% | 7 | 22 | 43.56% |
| TNA240524P00043500 | 2024-04-09 2:02PM EDT | 43.50 | 5.50 | 3.25 | 4.75 | 0.00 | - | - | 2 | 86.82% |
| TNA240524P00045000 | 2024-04-12 3:15PM EDT | 45.00 | 10.00 | 5.15 | 7.75 | 0.00 | - | 1 | 1 | 154.30% |
| TNA240524P00050000 | 2024-04-15 3:56PM EDT | 50.00 | 15.55 | 7.80 | 10.25 | 0.00 | - | 30 | 0 | 137.70% |
