Deutsche Märkte öffnen in 8 Stunden 36 Minuten
Nikkei 225
39.631,06 +47,98 (+0,12%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.573,18 +661,21 (+1,14%) CMC Crypto 200
1.347,32 +45,25 (+3,47%) Nasdaq Compositive
17.879,30 +146,70 (+0,83%) S&P 500
5.475,09 +14,61 (+0,27%)
Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240816C00011000 | 2024-06-25 12:29PM EDT | 11.00 | 8.35 | 7.65 | 9.05 | 0.00 | - | - | 2 | 125.59% |
| TZA240816C00012000 | 2024-06-27 12:34PM EDT | 12.00 | 7.25 | 6.90 | 7.25 | 0.00 | - | - | 3 | 75.39% |
| TZA240816C00015000 | 2024-06-28 3:44PM EDT | 15.00 | 4.00 | 3.30 | 5.20 | 0.00 | - | 1 | 2 | 59.96% |
| TZA240816C00016000 | 2024-06-28 10:59AM EDT | 16.00 | 2.90 | 2.69 | 3.60 | 0.00 | - | 15 | 15 | 67.97% |
| TZA240816C00018000 | 2024-07-01 3:45PM EDT | 18.00 | 1.91 | 1.83 | 1.97 | +0.39 | +25.66% | 14 | 121 | 50.68% |
| TZA240816C00019000 | 2024-06-28 10:30AM EDT | 19.00 | 1.54 | 1.24 | 1.52 | +0.39 | +33.91% | 3 | 33 | 50.78% |
| TZA240816C00020000 | 2024-07-01 10:14AM EDT | 20.00 | 1.11 | 0.97 | 1.10 | +0.13 | +13.27% | 15 | 18 | 53.17% |
| TZA240816C00021000 | 2024-07-01 10:46AM EDT | 21.00 | 0.82 | 0.72 | 0.81 | +0.10 | +13.89% | 4 | 26 | 54.83% |
| TZA240816C00022000 | 2024-07-01 3:37PM EDT | 22.00 | 0.54 | 0.51 | 0.55 | -0.23 | -29.87% | 27 | 36 | 54.79% |
| TZA240816C00023000 | 2024-07-01 1:40PM EDT | 23.00 | 0.42 | 0.38 | 0.41 | -0.07 | -14.29% | 2 | 6 | 56.64% |
| TZA240816C00024000 | 2024-06-28 12:12PM EDT | 24.00 | 0.28 | 0.28 | 0.30 | 0.00 | - | 3 | 4 | 58.01% |
| TZA240816C00025000 | 2024-06-28 3:51PM EDT | 25.00 | 0.23 | 0.21 | 0.25 | 0.00 | - | 1 | 13 | 60.35% |
| TZA240816C00026000 | 2024-06-28 1:28PM EDT | 26.00 | 0.19 | 0.17 | 0.20 | 0.00 | - | 5 | 5 | 62.70% |
| TZA240816C00027000 | 2024-06-25 1:01PM EDT | 27.00 | 0.24 | 0.13 | 0.18 | 0.00 | - | - | 4 | 65.23% |
| TZA240816C00028000 | 2024-06-24 11:06AM EDT | 28.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 6 | 9 | 66.99% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240816P00014000 | 2024-06-28 12:52PM EDT | 14.00 | 0.10 | 0.04 | 0.12 | 0.00 | - | 6 | 7 | 54.30% |
| TZA240816P00015000 | 2024-06-21 3:49PM EDT | 15.00 | 0.25 | 0.11 | 0.16 | 0.00 | - | 3 | 3 | 50.20% |
| TZA240816P00018000 | 2024-06-28 12:52PM EDT | 18.00 | 1.05 | 0.83 | 0.87 | 0.00 | - | 4 | 4 | 49.51% |
| TZA240816P00019000 | 2024-06-28 10:17AM EDT | 19.00 | 1.80 | 1.29 | 1.55 | 0.00 | - | 13 | 55 | 52.30% |
| TZA240816P00020000 | 2024-07-01 11:21AM EDT | 20.00 | 1.97 | 1.71 | 2.16 | -0.22 | -10.05% | 2 | 5 | 57.81% |
| TZA240816P00021000 | 2024-07-01 11:37AM EDT | 21.00 | 2.59 | 2.60 | 2.87 | -0.46 | -15.08% | 2 | 21 | 53.61% |
| TZA240816P00022000 | 2024-07-01 2:44PM EDT | 22.00 | 3.50 | 3.40 | 3.50 | -0.40 | -10.26% | 20 | 51 | 51.07% |
| TZA240816P00023000 | 2024-06-27 3:55PM EDT | 23.00 | 4.60 | 4.25 | 4.35 | 0.00 | - | - | 11 | 51.47% |
| TZA240816P00024000 | 2024-06-27 10:41AM EDT | 24.00 | 5.30 | 5.00 | 5.75 | 0.00 | - | - | 4 | 62.99% |
