Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.603,52 +100,88 (+0,16%)
Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - Nasdaq Echtzeitpreis. 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 | 2024-05-17 2:08PM EDT | 14.00 | 3.65 | 4.00 | 7.85 | 0.00 | - | 125 | 125 | 121.09% |
| TZA240628C00015000 | 2024-06-13 10:13AM EDT | 15.00 | 3.89 | 2.93 | 6.85 | 0.00 | - | 1 | 96 | 93.75% |
| TZA240628C00016000 | 2024-06-03 10:49AM EDT | 16.00 | 2.30 | 1.93 | 5.85 | 0.00 | - | 50 | 68 | 75.78% |
| TZA240628C00017000 | 2024-06-13 10:11AM EDT | 17.00 | 2.00 | 0.98 | 4.90 | 0.00 | - | 2 | 4 | 66.21% |
| TZA240628C00017500 | 2024-06-14 3:18PM EDT | 17.50 | 2.46 | 1.01 | 2.72 | +1.59 | +182.76% | 26 | 14 | 85.74% |
| TZA240628C00018000 | 2024-06-14 3:59PM EDT | 18.00 | 2.02 | 1.86 | 2.25 | +0.81 | +66.94% | 31 | 158 | 59.38% |
| TZA240628C00018500 | 2024-06-14 3:17PM EDT | 18.50 | 1.60 | 0.61 | 2.65 | +0.52 | +48.15% | 273 | 298 | 54.88% |
| TZA240628C00019000 | 2024-06-14 3:50PM EDT | 19.00 | 1.28 | 1.00 | 1.55 | +0.50 | +64.10% | 63 | 120 | 53.71% |
| TZA240628C00019500 | 2024-06-14 3:48PM EDT | 19.50 | 1.01 | 0.76 | 0.99 | +0.53 | +110.42% | 22 | 450 | 54.20% |
| TZA240628C00020000 | 2024-06-14 3:12PM EDT | 20.00 | 0.74 | 0.62 | 0.74 | +0.38 | +105.56% | 81 | 1,606 | 53.81% |
| TZA240628C00020500 | 2024-06-13 10:43AM EDT | 20.50 | 0.55 | 0.51 | 1.07 | +0.25 | +83.33% | 27 | 94 | 70.22% |
| TZA240628C00021000 | 2024-06-14 3:24PM EDT | 21.00 | 0.43 | 0.25 | 0.50 | +0.24 | +126.32% | 100 | 14 | 52.93% |
| TZA240628C00021500 | 2024-06-14 3:53PM EDT | 21.50 | 0.30 | 0.14 | 0.42 | +0.20 | +200.00% | 26 | 16 | 54.69% |
| TZA240628C00022000 | 2024-06-14 1:13PM EDT | 22.00 | 0.24 | 0.00 | 1.10 | +0.03 | +14.29% | 4 | 14 | 84.67% |
| TZA240628C00022500 | 2024-06-14 1:54PM EDT | 22.50 | 0.21 | 0.08 | 0.68 | +0.05 | +31.25% | 2 | 2 | 79.49% |
| TZA240628C00023000 | 2024-06-14 12:38PM EDT | 23.00 | 0.19 | 0.12 | 0.17 | +0.11 | +137.50% | 7 | 37 | 63.28% |
| TZA240628C00023500 | 2024-06-13 12:41PM EDT | 23.50 | 0.06 | 0.08 | 0.23 | 0.00 | - | 1 | 2 | 70.70% |
| TZA240628C00024000 | 2024-06-13 9:55AM EDT | 24.00 | 0.07 | 0.07 | 0.12 | 0.00 | - | 5 | 8 | 67.77% |
| TZA240628C00025000 | 2024-05-30 9:58AM EDT | 25.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 2 | 11 | 74.22% |
| TZA240628C00026000 | 2024-05-29 1:31PM EDT | 26.00 | 0.13 | 0.02 | 0.19 | 0.00 | - | - | 25 | 89.84% |
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 | 2.14 | 0.00 | - | 3 | 13 | 227.93% |
| TZA240628P00015000 | 2024-06-03 2:02PM EDT | 15.00 | 0.10 | 0.00 | 2.14 | 0.00 | - | 2 | 1 | 212.50% |
| TZA240628P00015500 | 2024-06-12 11:29AM EDT | 15.50 | 0.19 | 0.00 | 2.15 | 0.00 | - | - | 3 | 197.85% |
| TZA240628P00016000 | 2024-06-13 3:46PM EDT | 16.00 | 0.05 | 0.01 | 0.67 | -0.02 | -28.57% | 1 | 19 | 111.72% |
| TZA240628P00016500 | 2024-06-14 12:56PM EDT | 16.50 | 0.06 | 0.03 | 0.25 | -0.03 | -33.33% | 26 | 104 | 75.39% |
| TZA240628P00017000 | 2024-06-14 3:17PM EDT | 17.00 | 0.08 | 0.02 | 0.62 | -0.07 | -46.67% | 1 | 188 | 87.30% |
| TZA240628P00017500 | 2024-06-14 3:17PM EDT | 17.50 | 0.13 | 0.11 | 0.15 | -0.15 | -53.57% | 8 | 13 | 55.66% |
| TZA240628P00018000 | 2024-06-14 3:34PM EDT | 18.00 | 0.22 | 0.09 | 0.60 | -0.24 | -52.17% | 14 | 95 | 67.58% |
| TZA240628P00018500 | 2024-06-14 12:56PM EDT | 18.50 | 0.34 | 0.00 | 2.49 | -0.23 | -40.35% | 24 | 12 | 122.07% |
| TZA240628P00019000 | 2024-06-14 2:09PM EDT | 19.00 | 0.49 | 0.51 | 0.70 | -0.19 | -27.94% | 40 | 16 | 62.89% |
| TZA240628P00019500 | 2024-06-14 11:03AM EDT | 19.50 | 0.82 | 0.39 | 0.83 | -0.37 | -31.09% | 42 | 15 | 63.38% |
| TZA240628P00020000 | 2024-06-14 2:01PM EDT | 20.00 | 0.97 | 1.00 | 2.93 | -0.45 | -31.69% | 11 | 46 | 120.12% |
| TZA240628P00021000 | 2024-06-10 2:28PM EDT | 21.00 | 2.32 | 0.00 | 3.85 | 0.00 | - | - | 7 | 77.54% |
| TZA240628P00021500 | 2024-06-11 1:31PM EDT | 21.50 | 2.52 | 0.20 | 4.25 | 0.00 | - | - | 24 | 73.63% |
| TZA240628P00022000 | 2024-06-14 3:57PM EDT | 22.00 | 2.73 | 0.82 | 4.70 | -0.32 | -10.49% | 3 | 36 | 85.45% |
| TZA240628P00022500 | 2024-06-11 3:00PM EDT | 22.50 | 3.55 | 2.96 | 5.15 | 0.00 | - | - | 44 | 150.49% |
| TZA240628P00023000 | 2024-06-12 12:08PM EDT | 23.00 | 5.50 | 3.05 | 4.95 | 0.00 | - | - | 1 | 120.51% |
| TZA240628P00025000 | 2024-06-12 2:20PM EDT | 25.00 | 7.30 | 3.50 | 7.35 | 0.00 | - | - | 10 | 97.27% |
| TZA240628P00030000 | 2024-06-12 10:03AM EDT | 30.00 | 12.50 | 8.45 | 12.30 | 0.00 | - | - | 13 | 137.89% |
