Deutsche Märkte schließen in 7 Stunden 27 Minuten

Direxion Daily Small Cap Bear 3X Shares (TZA)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
19,29+0,13 (+0,68%)
Börsenschluss: 04:00PM EDT
19,48 +0,19 (+0,98%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TZA240628C000140002024-06-25 10:51AM EDT14.005.240.000.000.00-100.00%
TZA240628C000150002024-06-26 10:31AM EDT15.004.350.000.000.00-200.00%
TZA240628C000160002024-06-03 10:49AM EDT16.002.300.000.000.00-5000.00%
TZA240628C000170002024-06-26 9:31AM EDT17.002.600.000.000.00-100.00%
TZA240628C000175002024-06-26 1:19PM EDT17.501.950.000.000.00-200.00%
TZA240628C000180002024-06-26 3:51PM EDT18.001.390.000.000.00-3500.00%
TZA240628C000185002024-06-26 3:31PM EDT18.501.010.000.000.00-20200.00%
TZA240628C000190002024-06-26 3:28PM EDT19.000.630.000.000.00-13300.00%
TZA240628C000195002024-06-26 3:53PM EDT19.500.290.000.000.00-47706.25%
TZA240628C000200002024-06-26 3:59PM EDT20.000.100.000.000.00-1,692012.50%
TZA240628C000205002024-06-26 10:30AM EDT20.500.070.000.000.00-22025.00%
TZA240628C000210002024-06-26 3:53PM EDT21.000.030.000.000.00-23025.00%
TZA240628C000215002024-06-24 1:20PM EDT21.500.020.000.000.00-5050.00%
TZA240628C000220002024-06-26 9:47AM EDT22.000.050.000.000.00-1050.00%
TZA240628C000225002024-06-24 1:58PM EDT22.500.030.000.000.00-2050.00%
TZA240628C000230002024-06-25 10:52AM EDT23.000.010.000.000.00-10050.00%
TZA240628C000235002024-06-24 9:43AM EDT23.500.010.000.000.00-95050.00%
TZA240628C000240002024-06-24 9:38AM EDT24.000.010.000.000.00-3050.00%
TZA240628C000245002024-06-17 12:35PM EDT24.500.070.000.000.00--050.00%
TZA240628C000250002024-06-26 3:19PM EDT25.000.010.000.000.00-4050.00%
TZA240628C000260002024-05-29 1:31PM EDT26.000.130.000.000.00--050.00%
TZA240628C000300002024-06-26 10:22AM EDT30.000.080.000.000.00-2050.00%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TZA240628P000145002024-06-11 11:23AM EDT14.500.050.000.000.00-3050.00%
TZA240628P000150002024-06-24 11:07AM EDT15.000.020.000.000.00-4050.00%
TZA240628P000155002024-06-12 11:29AM EDT15.500.190.000.000.00--050.00%
TZA240628P000160002024-06-18 3:36PM EDT16.000.030.000.000.00-6050.00%
TZA240628P000165002024-06-25 3:22PM EDT16.500.020.000.000.00-5050.00%
TZA240628P000170002024-06-25 3:02PM EDT17.000.020.000.000.00-1050.00%
TZA240628P000175002024-06-26 1:56PM EDT17.500.060.000.000.00-31050.00%
TZA240628P000180002024-06-26 3:19PM EDT18.000.040.000.000.00-11025.00%
TZA240628P000185002024-06-26 2:56PM EDT18.500.090.000.000.00-46012.50%
TZA240628P000190002024-06-26 3:30PM EDT19.000.190.000.000.00-14006.25%
TZA240628P000195002024-06-26 3:47PM EDT19.500.410.000.000.00-5600.00%
TZA240628P000200002024-06-26 10:21AM EDT20.000.770.000.000.00-2600.00%
TZA240628P000205002024-06-21 2:10PM EDT20.501.330.000.000.00-2900.00%
TZA240628P000210002024-06-24 9:56AM EDT21.002.170.000.000.00-500.00%
TZA240628P000215002024-06-26 9:52AM EDT21.502.030.000.000.00-400.00%
TZA240628P000220002024-06-14 3:57PM EDT22.002.730.000.000.00-300.00%
TZA240628P000225002024-06-11 3:00PM EDT22.503.550.000.000.00--00.00%
TZA240628P000230002024-06-12 12:08PM EDT23.005.500.000.000.00--00.00%
TZA240628P000240002024-06-25 11:57AM EDT24.004.720.000.000.00-500.00%
TZA240628P000250002024-06-12 2:20PM EDT25.007.300.000.000.00--00.00%
TZA240628P000300002024-06-12 10:03AM EDT30.0012.500.000.000.00--00.00%