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
61.726,72 +983,72 (+1,62%)
Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA241018C00005000 | 2024-05-17 2:10PM EDT | 5.00 | 11.40 | 12.75 | 17.00 | 0.00 | - | 22 | 22 | 123.05% |
| TZA241018C00010000 | 2024-06-14 12:51PM EDT | 10.00 | 9.90 | 9.70 | 10.50 | +1.00 | +11.24% | 11 | 68 | 87.30% |
| TZA241018C00013000 | 2024-05-24 11:15AM EDT | 13.00 | 5.30 | 5.00 | 8.70 | 0.00 | - | 7 | 10 | 121.48% |
| TZA241018C00014000 | 2024-06-12 10:25AM EDT | 14.00 | 4.00 | 4.10 | 8.20 | 0.00 | - | 1 | 8 | 53.32% |
| TZA241018C00015000 | 2024-05-20 10:30AM EDT | 15.00 | 3.45 | 3.25 | 7.35 | 0.00 | - | 2 | 3 | 51.37% |
| TZA241018C00016000 | 2024-06-12 1:25PM EDT | 16.00 | 2.95 | 2.65 | 6.00 | 0.00 | - | 3 | 107 | 92.04% |
| TZA241018C00017000 | 2024-06-14 10:00AM EDT | 17.00 | 3.70 | 2.48 | 4.25 | +1.25 | +51.02% | 1 | 76 | 61.08% |
| TZA241018C00018000 | 2024-06-14 3:26PM EDT | 18.00 | 3.29 | 2.28 | 3.35 | +0.54 | +19.64% | 12 | 450 | 53.08% |
| TZA241018C00019000 | 2024-06-14 3:48PM EDT | 19.00 | 2.83 | 1.92 | 2.88 | +0.62 | +28.05% | 19 | 840 | 54.30% |
| TZA241018C00020000 | 2024-06-14 3:52PM EDT | 20.00 | 2.45 | 2.20 | 2.47 | +0.45 | +22.50% | 334 | 1,249 | 52.39% |
| TZA241018C00021000 | 2024-06-14 3:53PM EDT | 21.00 | 2.15 | 1.44 | 2.84 | +0.54 | +33.54% | 20 | 160 | 56.69% |
| TZA241018C00022000 | 2024-06-14 2:23PM EDT | 22.00 | 1.81 | 1.09 | 1.86 | +0.40 | +28.37% | 31 | 259 | 58.01% |
| TZA241018C00023000 | 2024-06-14 2:15PM EDT | 23.00 | 1.61 | 0.30 | 1.66 | +0.05 | +3.21% | 14 | 32 | 60.06% |
| TZA241018C00024000 | 2024-06-14 2:39PM EDT | 24.00 | 1.41 | 1.34 | 1.51 | +0.32 | +29.36% | 7 | 53 | 60.50% |
| TZA241018C00025000 | 2024-06-14 3:48PM EDT | 25.00 | 1.15 | 0.00 | 1.30 | +0.37 | +47.44% | 50 | 376 | 62.74% |
| TZA241018C00026000 | 2024-06-12 1:38PM EDT | 26.00 | 0.70 | 0.86 | 1.20 | 0.00 | - | 2 | 85 | 60.79% |
| TZA241018C00027000 | 2024-06-11 10:05AM EDT | 27.00 | 0.95 | 0.81 | 1.19 | 0.00 | - | 1 | 17 | 64.26% |
| TZA241018C00028000 | 2024-06-07 2:00PM EDT | 28.00 | 0.75 | 0.73 | 1.13 | 0.00 | - | 1 | 338 | 66.36% |
| TZA241018C00029000 | 2024-06-13 3:52PM EDT | 29.00 | 0.57 | 0.71 | 1.58 | 0.00 | - | 1 | 11 | 75.88% |
| TZA241018C00030000 | 2024-06-14 1:48PM EDT | 30.00 | 0.71 | 0.64 | 1.07 | +0.25 | +54.35% | 41 | 742 | 71.39% |
| TZA241018C00031000 | 2024-04-19 11:04AM EDT | 31.00 | 1.92 | 0.36 | 1.13 | 0.00 | - | 58 | 50 | 71.29% |
| TZA241018C00032000 | 2024-05-15 3:32PM EDT | 32.00 | 0.45 | 0.53 | 0.68 | 0.00 | - | 1 | 28 | 69.73% |
| TZA241018C00035000 | 2024-06-11 3:20PM EDT | 35.00 | 0.41 | 0.21 | 0.56 | 0.00 | - | 30 | 326 | 69.14% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA241018P00010000 | 2024-05-06 9:31AM EDT | 10.00 | 0.30 | 0.00 | 2.09 | 0.00 | - | 8 | 31 | 130.08% |
| TZA241018P00011000 | 2024-05-15 1:46PM EDT | 11.00 | 0.28 | 0.00 | 1.92 | 0.00 | - | 1 | 127 | 112.21% |
| TZA241018P00012000 | 2024-06-12 3:54PM EDT | 12.00 | 0.22 | 0.14 | 0.20 | 0.00 | - | 2 | 22 | 58.59% |
| TZA241018P00013000 | 2024-06-14 1:02PM EDT | 13.00 | 0.24 | 0.00 | 0.61 | -0.35 | -59.32% | 1 | 20 | 59.28% |
| TZA241018P00014000 | 2024-05-28 11:15AM EDT | 14.00 | 0.74 | 0.33 | 0.43 | 0.00 | - | 3 | 14 | 54.69% |
| TZA241018P00015000 | 2024-06-14 9:51AM EDT | 15.00 | 0.65 | 0.52 | 0.63 | -0.10 | -13.33% | 1 | 214 | 54.20% |
| TZA241018P00016000 | 2024-05-20 1:58PM EDT | 16.00 | 1.75 | 0.75 | 2.72 | 0.00 | - | 2 | 6 | 79.49% |
| TZA241018P00017000 | 2024-06-14 10:02AM EDT | 17.00 | 1.18 | 0.10 | 1.34 | -0.22 | -15.71% | 5 | 189 | 58.20% |
| TZA241018P00018000 | 2024-06-14 11:18AM EDT | 18.00 | 1.65 | 0.89 | 2.62 | -0.10 | -5.71% | 20 | 192 | 58.01% |
| TZA241018P00019000 | 2024-06-14 1:14PM EDT | 19.00 | 2.20 | 2.16 | 4.00 | -0.30 | -12.00% | 20 | 147 | 76.86% |
| TZA241018P00020000 | 2024-06-12 3:38PM EDT | 20.00 | 3.42 | 2.74 | 3.80 | 0.00 | - | 3 | 143 | 68.41% |
| TZA241018P00021000 | 2024-06-14 10:12AM EDT | 21.00 | 3.35 | 3.40 | 3.55 | -0.47 | -12.30% | 1 | 7 | 59.62% |
| TZA241018P00022000 | 2024-06-14 10:02AM EDT | 22.00 | 4.11 | 2.80 | 6.35 | -0.45 | -9.87% | 4 | 39 | 69.14% |
| TZA241018P00023000 | 2024-05-02 10:01AM EDT | 23.00 | 5.15 | 4.05 | 7.85 | 0.00 | - | 2 | 8 | 83.84% |
| TZA241018P00024000 | 2024-06-11 3:40PM EDT | 24.00 | 6.05 | 5.65 | 6.05 | 0.00 | - | 5 | 9 | 65.63% |
| TZA241018P00025000 | 2024-05-16 10:06AM EDT | 25.00 | 9.24 | 4.45 | 7.05 | 0.00 | - | 2 | 4 | 75.49% |
| TZA241018P00026000 | 2024-04-19 10:46AM EDT | 26.00 | 7.05 | 7.25 | 11.45 | 0.00 | - | 40 | 41 | 109.13% |
| TZA241018P00027000 | 2024-06-11 9:47AM EDT | 27.00 | 7.80 | 6.20 | 10.45 | 0.00 | - | 1 | 6 | 67.53% |
| TZA241018P00028000 | 2024-04-15 11:17AM EDT | 28.00 | 9.55 | 9.15 | 13.25 | 0.00 | - | - | 1 | 115.14% |
| TZA241018P00029000 | 2024-04-22 11:07AM EDT | 29.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TZA241018P00030000 | 2024-04-16 12:31PM EDT | 30.00 | 10.85 | 10.55 | 15.15 | 0.00 | - | 2 | 11 | 115.50% |
| TZA241018P00031000 | 2024-03-20 3:17PM EDT | 31.00 | 13.63 | 10.90 | 13.50 | 0.00 | - | - | 1 | 78.91% |
| TZA241018P00032000 | 2024-05-21 3:46PM EDT | 32.00 | 14.90 | 10.70 | 14.95 | 0.00 | - | 5 | 11 | 70.46% |
