Deutsche Märkte schließen in 7 Stunden 27 Minuten
DAX
18.220,68 +65,44 (+0,36%) Euro Stoxx 50
4.932,90 +16,96 (+0,35%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Gold
2.311,60 -1,60 (-0,07%) EUR/USD
1,0692 +0,0008 (+0,07%) Bitcoin EUR
56.834,30 -880,61 (-1,53%)
Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240628C00014000 | 2024-06-25 10:51AM EDT | 14.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TZA240628C00015000 | 2024-06-26 10:31AM EDT | 15.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TZA240628C00016000 | 2024-06-03 10:49AM EDT | 16.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TZA240628C00017000 | 2024-06-26 9:31AM EDT | 17.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TZA240628C00017500 | 2024-06-26 1:19PM EDT | 17.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TZA240628C00018000 | 2024-06-26 3:51PM EDT | 18.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TZA240628C00018500 | 2024-06-26 3:31PM EDT | 18.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| TZA240628C00019000 | 2024-06-26 3:28PM EDT | 19.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| TZA240628C00019500 | 2024-06-26 3:53PM EDT | 19.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 6.25% |
| TZA240628C00020000 | 2024-06-26 3:59PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,692 | 0 | 12.50% |
| TZA240628C00020500 | 2024-06-26 10:30AM EDT | 20.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| TZA240628C00021000 | 2024-06-26 3:53PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| TZA240628C00021500 | 2024-06-24 1:20PM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TZA240628C00022000 | 2024-06-26 9:47AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TZA240628C00022500 | 2024-06-24 1:58PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TZA240628C00023000 | 2024-06-25 10:52AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TZA240628C00023500 | 2024-06-24 9:43AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| TZA240628C00024000 | 2024-06-24 9:38AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TZA240628C00024500 | 2024-06-17 12:35PM EDT | 24.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TZA240628C00025000 | 2024-06-26 3:19PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TZA240628C00026000 | 2024-05-29 1:31PM EDT | 26.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TZA240628C00030000 | 2024-06-26 10:22AM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240628P00014500 | 2024-06-11 11:23AM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TZA240628P00015000 | 2024-06-24 11:07AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TZA240628P00015500 | 2024-06-12 11:29AM EDT | 15.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TZA240628P00016000 | 2024-06-18 3:36PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TZA240628P00016500 | 2024-06-25 3:22PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TZA240628P00017000 | 2024-06-25 3:02PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TZA240628P00017500 | 2024-06-26 1:56PM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| TZA240628P00018000 | 2024-06-26 3:19PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TZA240628P00018500 | 2024-06-26 2:56PM EDT | 18.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| TZA240628P00019000 | 2024-06-26 3:30PM EDT | 19.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| TZA240628P00019500 | 2024-06-26 3:47PM EDT | 19.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| TZA240628P00020000 | 2024-06-26 10:21AM EDT | 20.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TZA240628P00020500 | 2024-06-21 2:10PM EDT | 20.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TZA240628P00021000 | 2024-06-24 9:56AM EDT | 21.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TZA240628P00021500 | 2024-06-26 9:52AM EDT | 21.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TZA240628P00022000 | 2024-06-14 3:57PM EDT | 22.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TZA240628P00022500 | 2024-06-11 3:00PM EDT | 22.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TZA240628P00023000 | 2024-06-12 12:08PM EDT | 23.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TZA240628P00024000 | 2024-06-25 11:57AM EDT | 24.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TZA240628P00025000 | 2024-06-12 2:20PM EDT | 25.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TZA240628P00030000 | 2024-06-12 10:03AM EDT | 30.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
