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
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TZA250117C000050002024-06-06 12:04PM EDT5.0013.5512.7517.000.00-2293.75%
TZA250117C000080002024-06-12 11:50AM EDT8.009.809.7514.000.00--1063.28%
TZA250117C000100002024-06-14 2:52PM EDT10.009.007.9011.85+1.10+13.92%163133.64%
TZA250117C000130002024-05-22 10:45AM EDT13.005.255.209.300.00--550.88%
TZA250117C000140002024-06-07 11:01AM EDT14.005.704.708.350.00-1152.54%
TZA250117C000150002024-06-14 12:41PM EDT15.005.863.857.85-0.74-11.21%1471553.47%
TZA250117C000170002024-06-14 10:43AM EDT17.004.702.435.20+0.85+22.08%21264.89%
TZA250117C000180002024-06-14 2:04PM EDT18.004.203.254.20+0.65+18.31%314155.86%
TZA250117C000190002024-06-10 11:27AM EDT19.003.402.473.800.00-22257.18%
TZA250117C000200002024-06-14 1:08PM EDT20.003.373.203.40+0.47+16.21%132,02855.96%
TZA250117C000210002024-05-20 11:02AM EDT21.002.002.953.100.00-46857.74%
TZA250117C000220002024-06-04 11:12AM EDT22.002.422.672.800.00-134458.59%
TZA250117C000230002024-06-11 9:57AM EDT23.002.511.802.580.00-1043154.64%
TZA250117C000240002024-06-10 9:30AM EDT24.002.302.212.340.00-59160.57%
TZA250117C000250002024-06-14 3:55PM EDT25.002.101.012.16+0.72+52.17%1157052.88%
TZA250117C000260002024-06-14 3:10PM EDT26.001.931.851.99+0.70+56.91%212162.48%
TZA250117C000270002024-06-14 1:16PM EDT27.001.701.701.85+0.45+36.00%619363.43%
TZA250117C000280002024-06-13 2:35PM EDT28.001.301.571.720.00-214964.36%
TZA250117C000290002024-06-04 10:01AM EDT29.001.331.011.610.00-291861.08%
TZA250117C000300002024-06-12 10:37AM EDT30.000.891.201.510.00-234364.75%
TZA250117C000310002024-05-24 9:57AM EDT31.001.200.851.420.00-1098662.94%
TZA250117C000320002024-06-06 10:41AM EDT32.000.981.011.340.00-1060066.21%
TZA250117C000330002024-05-31 12:16PM EDT33.001.000.821.280.00-1012565.92%
TZA250117C000340002024-06-11 11:43AM EDT34.001.070.681.210.00-35265.77%
TZA250117C000350002024-06-03 10:50AM EDT35.000.820.511.150.00-5046865.14%
TZA250117C000360002024-06-04 10:22AM EDT36.000.910.491.270.00-16668.31%
TZA250117C000370002024-06-07 10:19AM EDT37.000.840.501.050.00-225267.63%
TZA250117C000380002024-06-11 3:26PM EDT38.000.800.441.010.00-114468.12%
TZA250117C000390002024-05-23 2:00PM EDT39.000.800.620.970.00-112271.68%
TZA250117C000400002024-06-03 2:27PM EDT40.000.660.400.930.00-11037369.82%
TZA250117C000410002024-06-12 11:28AM EDT41.000.430.390.900.00-11870.85%
TZA250117C000420002024-05-10 10:54AM EDT42.000.800.600.760.00-15773.39%
TZA250117C000430002024-03-22 3:16PM EDT43.001.001.491.780.00-12197.31%
TZA250117C000440002024-05-10 10:06AM EDT44.000.740.580.710.00-26275.34%
TZA250117C000450002024-06-10 10:59AM EDT45.000.590.400.920.00-137877.15%
TZA250117C000460002024-05-15 12:32PM EDT46.000.530.310.770.00-503274.80%
TZA250117C000470002024-06-07 10:19AM EDT47.000.560.320.720.00-42275.39%
TZA250117C000480002024-05-15 12:43PM EDT48.000.500.300.730.00-505676.47%
TZA250117C000490002024-04-10 1:02PM EDT49.001.050.460.640.00-2378.91%
TZA250117C000500002024-06-12 2:44PM EDT50.000.550.520.60+0.12+27.91%1502,18180.42%
TZA250117C000510002024-04-10 3:35PM EDT51.001.000.431.330.00-11091.11%
TZA250117C000520002024-05-15 12:49PM EDT52.000.430.270.650.00-15017279.20%
TZA250117C000530002023-12-15 3:49PM EDT53.002.001.192.000.00-11110.50%
TZA250117C000540002024-05-08 9:41AM EDT54.000.650.000.000.00-25425.00%
TZA250117C000550002024-06-04 12:20PM EDT55.000.430.230.620.00-28881.05%
TZA250117C000560002024-05-28 10:21AM EDT56.000.360.170.600.00-3580.37%
TZA250117C000570002024-01-16 4:13PM EDT57.002.000.891.130.00-25101.32%
TZA250117C000580002024-05-15 12:53PM EDT58.000.390.350.720.00-15017488.09%
TZA250117C000590002024-02-13 10:42AM EDT59.001.350.010.960.00-1887.21%
TZA250117C000600002024-06-14 1:27PM EDT60.000.460.400.50+0.08+21.05%31,79586.82%
TZA250117C000650002024-06-14 10:00AM EDT65.000.400.370.51+0.03+8.11%807990.72%
TZA250117C000700002024-06-14 9:41AM EDT70.000.350.320.50+0.05+16.67%34,10293.46%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TZA250117P000050002024-01-25 2:25PM EDT5.000.030.020.310.00-500500108.79%
TZA250117P000090002024-05-16 11:19AM EDT9.000.240.062.020.00--2110.89%
TZA250117P000100002024-06-12 1:58PM EDT10.000.320.150.320.00-212262.50%
TZA250117P000140002024-06-05 3:53PM EDT14.001.260.830.980.00--257.57%
TZA250117P000150002024-06-14 3:26PM EDT15.001.251.161.29-0.41-24.70%11,96657.67%
TZA250117P000160002024-06-12 12:07PM EDT16.002.221.551.680.00--258.06%
TZA250117P000170002024-06-14 2:05PM EDT17.002.082.002.15-0.12-5.45%111058.69%
TZA250117P000180002024-06-14 11:20AM EDT18.002.602.512.65-0.70-21.21%33059.13%
TZA250117P000200002024-06-12 9:54AM EDT20.004.803.653.850.00-143460.16%
TZA250117P000210002024-06-14 1:02PM EDT21.004.504.354.55-0.05-1.10%316561.47%
TZA250117P000220002024-06-07 12:39PM EDT22.005.555.055.250.00-131362.16%
TZA250117P000230002024-06-04 1:33PM EDT23.006.465.757.500.00-17975.00%
TZA250117P000240002024-06-05 1:19PM EDT24.007.606.608.150.00-13575.46%
TZA250117P000250002024-05-24 9:30AM EDT25.008.457.309.400.00-228479.27%
TZA250117P000260002024-06-13 11:13AM EDT26.008.708.158.350.00-15564.75%
TZA250117P000270002024-04-19 10:30AM EDT27.008.858.7512.350.00-925490.14%
TZA250117P000280002024-04-01 11:23AM EDT28.0012.159.559.750.00-103960.79%
TZA250117P000290002024-06-10 9:30AM EDT29.0010.808.7013.000.00-16967.51%
TZA250117P000300002024-06-04 1:58PM EDT30.0011.459.6013.750.00-141467.09%
TZA250117P000310002024-04-19 10:35AM EDT31.0012.0512.0516.550.00-369098.49%
TZA250117P000320002024-06-10 9:30AM EDT32.0013.4911.4015.600.00-115268.82%
TZA250117P000330002024-04-19 10:39AM EDT33.0013.6514.0018.400.00-219241102.10%
TZA250117P000340002024-05-02 1:12PM EDT34.0015.9014.5018.950.00-111796.39%
TZA250117P000350002024-03-20 10:44AM EDT35.0016.9515.1517.650.00-14573.54%
TZA250117P000360002023-12-26 10:46AM EDT36.0018.5016.8518.250.00-61178.76%
TZA250117P000370002023-12-26 10:44AM EDT37.0019.3116.8518.150.00-1253.13%
TZA250117P000380002023-12-26 10:44AM EDT38.0019.8316.0519.200.00-1875.00%
TZA250117P000390002023-12-11 4:23PM EDT39.0017.4018.4019.300.00-1045.90%
TZA250117P000400002024-05-30 12:12PM EDT40.0022.1018.8523.000.00-53171.58%
TZA250117P000410002023-11-28 4:37PM EDT41.0016.2021.0026.000.00-1213106.74%
TZA250117P000420002023-11-29 4:22PM EDT42.0017.4523.7024.000.00--796.00%
TZA250117P000430002023-11-28 3:33PM EDT43.0017.8023.0028.000.00--2110.21%
TZA250117P000440002023-12-29 4:46PM EDT44.0025.9023.5526.950.00-101086.08%
TZA250117P000450002023-11-28 4:38PM EDT45.0019.5525.0030.000.00--1113.48%
TZA250117P000460002024-02-13 4:33PM EDT46.0025.5025.0029.500.00-1088.99%
TZA250117P000470002023-11-27 3:57PM EDT47.0021.5027.0031.950.00--1116.04%
TZA250117P000500002023-11-28 1:28PM EDT50.0024.0529.8534.500.00-11114.50%
TZA250117P000510002023-11-27 2:56PM EDT51.0025.0030.5035.500.00--1112.31%
TZA250117P000520002023-11-28 4:14PM EDT52.0025.7031.5036.400.00-18112.55%
TZA250117P000550002023-11-28 12:59PM EDT55.0028.7034.5039.500.00-12117.24%
TZA250117P000590002023-11-30 4:35PM EDT59.0032.6037.5042.500.00--197.66%
TZA250117P000600002023-11-29 10:58AM EDT60.0033.8538.5043.500.00-11798.63%
TZA250117P000650002023-11-27 2:32PM EDT65.0037.9044.0049.000.00-48116.55%
TZA250117P000700002024-04-12 2:52PM EDT70.0050.0549.7054.000.00-347129.05%