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
Callsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TZA241018C000050002024-05-17 2:10PM EDT5.0011.4012.7517.000.00-2222123.05%
TZA241018C000100002024-06-14 12:51PM EDT10.009.909.7010.50+1.00+11.24%116887.30%
TZA241018C000130002024-05-24 11:15AM EDT13.005.305.008.700.00-710121.48%
TZA241018C000140002024-06-12 10:25AM EDT14.004.004.108.200.00-1853.32%
TZA241018C000150002024-05-20 10:30AM EDT15.003.453.257.350.00-2351.37%
TZA241018C000160002024-06-12 1:25PM EDT16.002.952.656.000.00-310792.04%
TZA241018C000170002024-06-14 10:00AM EDT17.003.702.484.25+1.25+51.02%17661.08%
TZA241018C000180002024-06-14 3:26PM EDT18.003.292.283.35+0.54+19.64%1245053.08%
TZA241018C000190002024-06-14 3:48PM EDT19.002.831.922.88+0.62+28.05%1984054.30%
TZA241018C000200002024-06-14 3:52PM EDT20.002.452.202.47+0.45+22.50%3341,24952.39%
TZA241018C000210002024-06-14 3:53PM EDT21.002.151.442.84+0.54+33.54%2016056.69%
TZA241018C000220002024-06-14 2:23PM EDT22.001.811.091.86+0.40+28.37%3125958.01%
TZA241018C000230002024-06-14 2:15PM EDT23.001.610.301.66+0.05+3.21%143260.06%
TZA241018C000240002024-06-14 2:39PM EDT24.001.411.341.51+0.32+29.36%75360.50%
TZA241018C000250002024-06-14 3:48PM EDT25.001.150.001.30+0.37+47.44%5037662.74%
TZA241018C000260002024-06-12 1:38PM EDT26.000.700.861.200.00-28560.79%
TZA241018C000270002024-06-11 10:05AM EDT27.000.950.811.190.00-11764.26%
TZA241018C000280002024-06-07 2:00PM EDT28.000.750.731.130.00-133866.36%
TZA241018C000290002024-06-13 3:52PM EDT29.000.570.711.580.00-11175.88%
TZA241018C000300002024-06-14 1:48PM EDT30.000.710.641.07+0.25+54.35%4174271.39%
TZA241018C000310002024-04-19 11:04AM EDT31.001.920.361.130.00-585071.29%
TZA241018C000320002024-05-15 3:32PM EDT32.000.450.530.680.00-12869.73%
TZA241018C000350002024-06-11 3:20PM EDT35.000.410.210.560.00-3032669.14%
Putsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TZA241018P000100002024-05-06 9:31AM EDT10.000.300.002.090.00-831130.08%
TZA241018P000110002024-05-15 1:46PM EDT11.000.280.001.920.00-1127112.21%
TZA241018P000120002024-06-12 3:54PM EDT12.000.220.140.200.00-22258.59%
TZA241018P000130002024-06-14 1:02PM EDT13.000.240.000.61-0.35-59.32%12059.28%
TZA241018P000140002024-05-28 11:15AM EDT14.000.740.330.430.00-31454.69%
TZA241018P000150002024-06-14 9:51AM EDT15.000.650.520.63-0.10-13.33%121454.20%
TZA241018P000160002024-05-20 1:58PM EDT16.001.750.752.720.00-2679.49%
TZA241018P000170002024-06-14 10:02AM EDT17.001.180.101.34-0.22-15.71%518958.20%
TZA241018P000180002024-06-14 11:18AM EDT18.001.650.892.62-0.10-5.71%2019258.01%
TZA241018P000190002024-06-14 1:14PM EDT19.002.202.164.00-0.30-12.00%2014776.86%
TZA241018P000200002024-06-12 3:38PM EDT20.003.422.743.800.00-314368.41%
TZA241018P000210002024-06-14 10:12AM EDT21.003.353.403.55-0.47-12.30%1759.62%
TZA241018P000220002024-06-14 10:02AM EDT22.004.112.806.35-0.45-9.87%43969.14%
TZA241018P000230002024-05-02 10:01AM EDT23.005.154.057.850.00-2883.84%
TZA241018P000240002024-06-11 3:40PM EDT24.006.055.656.050.00-5965.63%
TZA241018P000250002024-05-16 10:06AM EDT25.009.244.457.050.00-2475.49%
TZA241018P000260002024-04-19 10:46AM EDT26.007.057.2511.450.00-4041109.13%
TZA241018P000270002024-06-11 9:47AM EDT27.007.806.2010.450.00-1667.53%
TZA241018P000280002024-04-15 11:17AM EDT28.009.559.1513.250.00--1115.14%
TZA241018P000290002024-04-22 11:07AM EDT29.009.400.000.000.00-100.00%
TZA241018P000300002024-04-16 12:31PM EDT30.0010.8510.5515.150.00-211115.50%
TZA241018P000310002024-03-20 3:17PM EDT31.0013.6310.9013.500.00--178.91%
TZA241018P000320002024-05-21 3:46PM EDT32.0014.9010.7014.950.00-51170.46%