Deutsche Märkte geschlossen

Direxion Daily Small Cap Bear 3X Shares (TZA)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
19,80+0,91 (+4,82%)
Börsenschluss: 04:00PM EDT
19,91 +0,11 (+0,56%)
Nachbörse: 07:56PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TZA240628C000140002024-05-17 2:08PM EDT14.003.654.007.850.00-125125121.09%
TZA240628C000150002024-06-13 10:13AM EDT15.003.892.936.850.00-19693.75%
TZA240628C000160002024-06-03 10:49AM EDT16.002.301.935.850.00-506875.78%
TZA240628C000170002024-06-13 10:11AM EDT17.002.000.984.900.00-2466.21%
TZA240628C000175002024-06-14 3:18PM EDT17.502.461.012.72+1.59+182.76%261485.74%
TZA240628C000180002024-06-14 3:59PM EDT18.002.021.862.25+0.81+66.94%3115859.38%
TZA240628C000185002024-06-14 3:17PM EDT18.501.600.612.65+0.52+48.15%27329854.88%
TZA240628C000190002024-06-14 3:50PM EDT19.001.281.001.55+0.50+64.10%6312053.71%
TZA240628C000195002024-06-14 3:48PM EDT19.501.010.760.99+0.53+110.42%2245054.20%
TZA240628C000200002024-06-14 3:12PM EDT20.000.740.620.74+0.38+105.56%811,60653.81%
TZA240628C000205002024-06-13 10:43AM EDT20.500.550.511.07+0.25+83.33%279470.22%
TZA240628C000210002024-06-14 3:24PM EDT21.000.430.250.50+0.24+126.32%1001452.93%
TZA240628C000215002024-06-14 3:53PM EDT21.500.300.140.42+0.20+200.00%261654.69%
TZA240628C000220002024-06-14 1:13PM EDT22.000.240.001.10+0.03+14.29%41484.67%
TZA240628C000225002024-06-14 1:54PM EDT22.500.210.080.68+0.05+31.25%2279.49%
TZA240628C000230002024-06-14 12:38PM EDT23.000.190.120.17+0.11+137.50%73763.28%
TZA240628C000235002024-06-13 12:41PM EDT23.500.060.080.230.00-1270.70%
TZA240628C000240002024-06-13 9:55AM EDT24.000.070.070.120.00-5867.77%
TZA240628C000250002024-05-30 9:58AM EDT25.000.120.050.100.00-21174.22%
TZA240628C000260002024-05-29 1:31PM EDT26.000.130.020.190.00--2589.84%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TZA240628P000145002024-06-11 11:23AM EDT14.500.050.002.140.00-313227.93%
TZA240628P000150002024-06-03 2:02PM EDT15.000.100.002.140.00-21212.50%
TZA240628P000155002024-06-12 11:29AM EDT15.500.190.002.150.00--3197.85%
TZA240628P000160002024-06-13 3:46PM EDT16.000.050.010.67-0.02-28.57%119111.72%
TZA240628P000165002024-06-14 12:56PM EDT16.500.060.030.25-0.03-33.33%2610475.39%
TZA240628P000170002024-06-14 3:17PM EDT17.000.080.020.62-0.07-46.67%118887.30%
TZA240628P000175002024-06-14 3:17PM EDT17.500.130.110.15-0.15-53.57%81355.66%
TZA240628P000180002024-06-14 3:34PM EDT18.000.220.090.60-0.24-52.17%149567.58%
TZA240628P000185002024-06-14 12:56PM EDT18.500.340.002.49-0.23-40.35%2412122.07%
TZA240628P000190002024-06-14 2:09PM EDT19.000.490.510.70-0.19-27.94%401662.89%
TZA240628P000195002024-06-14 11:03AM EDT19.500.820.390.83-0.37-31.09%421563.38%
TZA240628P000200002024-06-14 2:01PM EDT20.000.971.002.93-0.45-31.69%1146120.12%
TZA240628P000210002024-06-10 2:28PM EDT21.002.320.003.850.00--777.54%
TZA240628P000215002024-06-11 1:31PM EDT21.502.520.204.250.00--2473.63%
TZA240628P000220002024-06-14 3:57PM EDT22.002.730.824.70-0.32-10.49%33685.45%
TZA240628P000225002024-06-11 3:00PM EDT22.503.552.965.150.00--44150.49%
TZA240628P000230002024-06-12 12:08PM EDT23.005.503.054.950.00--1120.51%
TZA240628P000250002024-06-12 2:20PM EDT25.007.303.507.350.00--1097.27%
TZA240628P000300002024-06-12 10:03AM EDT30.0012.508.4512.300.00--13137.89%