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
61.809,96 +217,41 (+0,35%)
Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240719C00010000 | 2024-06-12 9:32AM EDT | 10.00 | 7.80 | 8.85 | 10.60 | 0.00 | - | 7 | 39 | 223.44% |
| TZA240719C00013000 | 2024-02-28 11:32AM EDT | 13.00 | 6.20 | 2.19 | 5.70 | 0.00 | - | 40 | 18 | 0.00% |
| TZA240719C00014000 | 2024-06-14 10:37AM EDT | 14.00 | 6.00 | 4.85 | 6.90 | +1.45 | +31.87% | 30 | 62 | 68.36% |
| TZA240719C00015000 | 2024-06-14 10:12AM EDT | 15.00 | 5.00 | 4.25 | 5.70 | +0.90 | +21.95% | 11 | 486 | 69.92% |
| TZA240719C00016000 | 2024-06-14 10:32AM EDT | 16.00 | 4.06 | 3.05 | 4.75 | +0.91 | +28.89% | 31 | 91 | 108.69% |
| TZA240719C00017000 | 2024-06-14 3:27PM EDT | 17.00 | 3.05 | 2.86 | 3.75 | +0.88 | +40.55% | 62 | 255 | 66.60% |
| TZA240719C00018000 | 2024-06-14 12:37PM EDT | 18.00 | 2.36 | 1.98 | 2.30 | +0.66 | +38.82% | 211 | 732 | 51.07% |
| TZA240719C00019000 | 2024-06-14 3:24PM EDT | 19.00 | 1.43 | 0.99 | 1.73 | +0.29 | +25.44% | 88 | 710 | 53.91% |
| TZA240719C00020000 | 2024-06-14 2:53PM EDT | 20.00 | 1.19 | 1.16 | 1.24 | +0.39 | +48.75% | 92 | 1,252 | 52.83% |
| TZA240719C00021000 | 2024-06-14 3:49PM EDT | 21.00 | 0.87 | 0.64 | 0.98 | +0.29 | +50.00% | 51 | 531 | 52.64% |
| TZA240719C00022000 | 2024-06-14 3:32PM EDT | 22.00 | 0.60 | 0.19 | 0.63 | +0.25 | +71.43% | 20 | 1,285 | 57.32% |
| TZA240719C00023000 | 2024-06-14 10:19AM EDT | 23.00 | 0.40 | 0.07 | 0.47 | +0.28 | +233.33% | 1 | 1,966 | 59.96% |
| TZA240719C00024000 | 2024-06-14 12:42PM EDT | 24.00 | 0.35 | 0.17 | 0.36 | +0.15 | +75.00% | 5 | 274 | 56.74% |
| TZA240719C00025000 | 2024-06-14 12:36PM EDT | 25.00 | 0.28 | 0.19 | 0.27 | +0.15 | +115.38% | 13 | 532 | 61.91% |
| TZA240719C00026000 | 2024-06-14 3:49PM EDT | 26.00 | 0.19 | 0.00 | 0.21 | +0.06 | +46.15% | 10 | 44 | 56.84% |
| TZA240719C00027000 | 2024-06-14 3:24PM EDT | 27.00 | 0.16 | 0.14 | 0.17 | +0.06 | +60.00% | 6 | 32 | 68.36% |
| TZA240719C00028000 | 2024-06-11 9:30AM EDT | 28.00 | 0.25 | 0.11 | 0.16 | 0.00 | - | 2 | 39 | 71.88% |
| TZA240719C00029000 | 2024-05-30 9:42AM EDT | 29.00 | 0.13 | 0.09 | 0.18 | 0.00 | - | 2 | 86 | 77.34% |
| TZA240719C00030000 | 2024-06-10 11:02AM EDT | 30.00 | 0.10 | 0.05 | 0.13 | 0.00 | - | 20 | 302 | 76.17% |
| TZA240719C00031000 | 2024-05-06 11:26AM EDT | 31.00 | 0.22 | 0.03 | 0.40 | 0.00 | - | 25 | 186 | 96.48% |
| TZA240719C00032000 | 2024-06-03 10:29AM EDT | 32.00 | 0.03 | 0.04 | 0.36 | 0.00 | - | 20 | 363 | 99.80% |
| TZA240719C00033000 | 2024-04-29 3:15PM EDT | 33.00 | 0.28 | 0.05 | 0.43 | 0.00 | - | 1 | 23 | 108.79% |
| TZA240719C00034000 | 2024-05-09 1:28PM EDT | 34.00 | 0.11 | 0.02 | 0.12 | 0.00 | - | 9 | 29 | 89.84% |
| TZA240719C00035000 | 2024-05-29 1:34PM EDT | 35.00 | 0.09 | 0.03 | 0.16 | 0.00 | - | 125 | 177 | 98.44% |
| TZA240719C00036000 | 2024-05-15 9:30AM EDT | 36.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 134.77% |
| TZA240719C00037000 | 2023-11-29 4:38PM EDT | 37.00 | 3.30 | 1.16 | 1.21 | 0.00 | - | - | 1 | 192.29% |
| TZA240719C00038000 | 2024-04-30 3:23PM EDT | 38.00 | 0.23 | 0.00 | 0.37 | 0.00 | - | 1 | 104 | 123.24% |
| TZA240719C00039000 | 2024-04-19 1:38PM EDT | 39.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| TZA240719C00040000 | 2024-05-29 12:38PM EDT | 40.00 | 0.07 | 0.03 | 0.33 | 0.00 | - | 120 | 287 | 129.69% |
| TZA240719C00041000 | 2024-05-13 9:30AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240719P00010000 | 2024-05-20 12:24PM EDT | 10.00 | 0.17 | 0.00 | 0.29 | 0.00 | - | 3 | 5 | 139.45% |
| TZA240719P00013000 | 2024-06-13 11:51AM EDT | 13.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 496 | 86.33% |
| TZA240719P00014000 | 2024-06-14 12:29PM EDT | 14.00 | 0.10 | 0.01 | 0.30 | +0.05 | +100.00% | 10 | 47 | 80.47% |
| TZA240719P00015000 | 2024-06-14 3:38PM EDT | 15.00 | 0.07 | 0.06 | 0.09 | -0.21 | -75.00% | 23 | 184 | 57.03% |
| TZA240719P00016000 | 2024-06-14 3:56PM EDT | 16.00 | 0.17 | 0.14 | 0.16 | -0.07 | -29.17% | 34 | 159 | 54.69% |
| TZA240719P00017000 | 2024-06-14 1:59PM EDT | 17.00 | 0.31 | 0.30 | 0.71 | -0.17 | -35.42% | 2 | 194 | 66.70% |
| TZA240719P00018000 | 2024-06-14 11:37AM EDT | 18.00 | 0.57 | 0.56 | 0.99 | -0.23 | -28.75% | 74 | 612 | 64.75% |
| TZA240719P00019000 | 2024-06-14 1:55PM EDT | 19.00 | 0.96 | 0.64 | 1.01 | -0.26 | -21.31% | 46 | 77 | 57.37% |
| TZA240719P00020000 | 2024-06-14 3:56PM EDT | 20.00 | 1.50 | 1.48 | 1.89 | -0.44 | -22.68% | 14 | 526 | 64.50% |
| TZA240719P00021000 | 2024-06-14 3:38PM EDT | 21.00 | 2.10 | 1.85 | 2.24 | -1.02 | -32.69% | 21 | 411 | 54.10% |
| TZA240719P00022000 | 2024-06-14 3:57PM EDT | 22.00 | 3.06 | 2.84 | 3.80 | -0.49 | -13.80% | 25 | 329 | 79.00% |
| TZA240719P00023000 | 2024-06-13 1:36PM EDT | 23.00 | 4.35 | 3.15 | 4.80 | 0.00 | - | 8 | 256 | 75.10% |
| TZA240719P00024000 | 2024-06-14 3:38PM EDT | 24.00 | 4.67 | 4.35 | 5.45 | -0.68 | -12.71% | 3 | 147 | 81.35% |
| TZA240719P00025000 | 2024-06-10 10:09AM EDT | 25.00 | 5.90 | 4.70 | 6.65 | 0.00 | - | 1 | 35 | 77.93% |
| TZA240719P00026000 | 2024-05-07 9:50AM EDT | 26.00 | 8.09 | 7.15 | 8.35 | 0.00 | - | 5 | 85 | 139.36% |
| TZA240719P00027000 | 2024-04-12 9:54AM EDT | 27.00 | 8.49 | 7.70 | 10.45 | 0.00 | - | 23 | 24 | 162.40% |
| TZA240719P00028000 | 2024-04-02 12:34PM EDT | 28.00 | 9.75 | 7.40 | 10.95 | 0.00 | - | 25 | 72 | 128.22% |
| TZA240719P00029000 | 2024-04-29 2:32PM EDT | 29.00 | 9.93 | 9.70 | 11.05 | 0.00 | - | 32 | 79 | 145.51% |
| TZA240719P00030000 | 2024-04-26 11:22AM EDT | 30.00 | 10.30 | 11.40 | 13.10 | 0.00 | - | 1 | 120 | 193.16% |
| TZA240719P00031000 | 2024-04-26 11:18AM EDT | 31.00 | 11.25 | 12.10 | 13.85 | 0.00 | - | 1 | 5 | 187.70% |
| TZA240719P00032000 | 2024-05-21 3:46PM EDT | 32.00 | 14.90 | 11.40 | 13.15 | 0.00 | - | 5 | 8 | 82.81% |
| TZA240719P00033000 | 2024-04-30 3:25PM EDT | 33.00 | 12.75 | 13.90 | 15.45 | 0.00 | - | 1 | 7 | 185.94% |
| TZA240719P00034000 | 2024-05-03 11:49AM EDT | 34.00 | 15.15 | 15.00 | 17.05 | 0.00 | - | 1 | 12 | 208.40% |
| TZA240719P00035000 | 2024-04-19 2:13PM EDT | 35.00 | 13.69 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| TZA240719P00036000 | 2024-04-12 10:12AM EDT | 36.00 | 16.48 | 15.50 | 20.20 | 0.00 | - | 14 | 22 | 211.04% |
| TZA240719P00038000 | 2024-04-26 10:53AM EDT | 38.00 | 18.05 | 19.05 | 20.90 | 0.00 | - | 2 | 8 | 227.15% |
| TZA240719P00039000 | 2023-11-24 12:28PM EDT | 39.00 | 13.00 | 18.00 | 22.25 | 0.00 | - | 1 | 1 | 186.62% |
| TZA240719P00041000 | 2024-04-26 1:13PM EDT | 41.00 | 21.20 | 21.90 | 23.75 | 0.00 | - | 2 | 1 | 233.50% |
