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
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TZA240719C000100002024-06-12 9:32AM EDT10.007.808.8510.600.00-739223.44%
TZA240719C000130002024-02-28 11:32AM EDT13.006.202.195.700.00-40180.00%
TZA240719C000140002024-06-14 10:37AM EDT14.006.004.856.90+1.45+31.87%306268.36%
TZA240719C000150002024-06-14 10:12AM EDT15.005.004.255.70+0.90+21.95%1148669.92%
TZA240719C000160002024-06-14 10:32AM EDT16.004.063.054.75+0.91+28.89%3191108.69%
TZA240719C000170002024-06-14 3:27PM EDT17.003.052.863.75+0.88+40.55%6225566.60%
TZA240719C000180002024-06-14 12:37PM EDT18.002.361.982.30+0.66+38.82%21173251.07%
TZA240719C000190002024-06-14 3:24PM EDT19.001.430.991.73+0.29+25.44%8871053.91%
TZA240719C000200002024-06-14 2:53PM EDT20.001.191.161.24+0.39+48.75%921,25252.83%
TZA240719C000210002024-06-14 3:49PM EDT21.000.870.640.98+0.29+50.00%5153152.64%
TZA240719C000220002024-06-14 3:32PM EDT22.000.600.190.63+0.25+71.43%201,28557.32%
TZA240719C000230002024-06-14 10:19AM EDT23.000.400.070.47+0.28+233.33%11,96659.96%
TZA240719C000240002024-06-14 12:42PM EDT24.000.350.170.36+0.15+75.00%527456.74%
TZA240719C000250002024-06-14 12:36PM EDT25.000.280.190.27+0.15+115.38%1353261.91%
TZA240719C000260002024-06-14 3:49PM EDT26.000.190.000.21+0.06+46.15%104456.84%
TZA240719C000270002024-06-14 3:24PM EDT27.000.160.140.17+0.06+60.00%63268.36%
TZA240719C000280002024-06-11 9:30AM EDT28.000.250.110.160.00-23971.88%
TZA240719C000290002024-05-30 9:42AM EDT29.000.130.090.180.00-28677.34%
TZA240719C000300002024-06-10 11:02AM EDT30.000.100.050.130.00-2030276.17%
TZA240719C000310002024-05-06 11:26AM EDT31.000.220.030.400.00-2518696.48%
TZA240719C000320002024-06-03 10:29AM EDT32.000.030.040.360.00-2036399.80%
TZA240719C000330002024-04-29 3:15PM EDT33.000.280.050.430.00-123108.79%
TZA240719C000340002024-05-09 1:28PM EDT34.000.110.020.120.00-92989.84%
TZA240719C000350002024-05-29 1:34PM EDT35.000.090.030.160.00-12517798.44%
TZA240719C000360002024-05-15 9:30AM EDT36.000.050.000.750.00-17134.77%
TZA240719C000370002023-11-29 4:38PM EDT37.003.301.161.210.00--1192.29%
TZA240719C000380002024-04-30 3:23PM EDT38.000.230.000.370.00-1104123.24%
TZA240719C000390002024-04-19 1:38PM EDT39.000.480.000.000.00-2550.00%
TZA240719C000400002024-05-29 12:38PM EDT40.000.070.030.330.00-120287129.69%
TZA240719C000410002024-05-13 9:30AM EDT41.000.050.000.000.00-14550.00%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TZA240719P000100002024-05-20 12:24PM EDT10.000.170.000.290.00-35139.45%
TZA240719P000130002024-06-13 11:51AM EDT13.000.020.000.210.00-149686.33%
TZA240719P000140002024-06-14 12:29PM EDT14.000.100.010.30+0.05+100.00%104780.47%
TZA240719P000150002024-06-14 3:38PM EDT15.000.070.060.09-0.21-75.00%2318457.03%
TZA240719P000160002024-06-14 3:56PM EDT16.000.170.140.16-0.07-29.17%3415954.69%
TZA240719P000170002024-06-14 1:59PM EDT17.000.310.300.71-0.17-35.42%219466.70%
TZA240719P000180002024-06-14 11:37AM EDT18.000.570.560.99-0.23-28.75%7461264.75%
TZA240719P000190002024-06-14 1:55PM EDT19.000.960.641.01-0.26-21.31%467757.37%
TZA240719P000200002024-06-14 3:56PM EDT20.001.501.481.89-0.44-22.68%1452664.50%
TZA240719P000210002024-06-14 3:38PM EDT21.002.101.852.24-1.02-32.69%2141154.10%
TZA240719P000220002024-06-14 3:57PM EDT22.003.062.843.80-0.49-13.80%2532979.00%
TZA240719P000230002024-06-13 1:36PM EDT23.004.353.154.800.00-825675.10%
TZA240719P000240002024-06-14 3:38PM EDT24.004.674.355.45-0.68-12.71%314781.35%
TZA240719P000250002024-06-10 10:09AM EDT25.005.904.706.650.00-13577.93%
TZA240719P000260002024-05-07 9:50AM EDT26.008.097.158.350.00-585139.36%
TZA240719P000270002024-04-12 9:54AM EDT27.008.497.7010.450.00-2324162.40%
TZA240719P000280002024-04-02 12:34PM EDT28.009.757.4010.950.00-2572128.22%
TZA240719P000290002024-04-29 2:32PM EDT29.009.939.7011.050.00-3279145.51%
TZA240719P000300002024-04-26 11:22AM EDT30.0010.3011.4013.100.00-1120193.16%
TZA240719P000310002024-04-26 11:18AM EDT31.0011.2512.1013.850.00-15187.70%
TZA240719P000320002024-05-21 3:46PM EDT32.0014.9011.4013.150.00-5882.81%
TZA240719P000330002024-04-30 3:25PM EDT33.0012.7513.9015.450.00-17185.94%
TZA240719P000340002024-05-03 11:49AM EDT34.0015.1515.0017.050.00-112208.40%
TZA240719P000350002024-04-19 2:13PM EDT35.0013.690.000.000.00-8180.00%
TZA240719P000360002024-04-12 10:12AM EDT36.0016.4815.5020.200.00-1422211.04%
TZA240719P000380002024-04-26 10:53AM EDT38.0018.0519.0520.900.00-28227.15%
TZA240719P000390002023-11-24 12:28PM EDT39.0013.0018.0022.250.00-11186.62%
TZA240719P000410002024-04-26 1:13PM EDT41.0021.2021.9023.750.00-21233.50%