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
61.687,00 +682,77 (+1,12%)
Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA250117C00005000 | 2024-06-06 12:04PM EDT | 5.00 | 13.55 | 12.75 | 17.00 | 0.00 | - | 2 | 2 | 93.75% |
| TZA250117C00008000 | 2024-06-12 11:50AM EDT | 8.00 | 9.80 | 9.75 | 14.00 | 0.00 | - | - | 10 | 63.28% |
| TZA250117C00010000 | 2024-06-14 2:52PM EDT | 10.00 | 9.00 | 7.90 | 11.85 | +1.10 | +13.92% | 1 | 63 | 133.64% |
| TZA250117C00013000 | 2024-05-22 10:45AM EDT | 13.00 | 5.25 | 5.20 | 9.30 | 0.00 | - | - | 5 | 50.88% |
| TZA250117C00014000 | 2024-06-07 11:01AM EDT | 14.00 | 5.70 | 4.70 | 8.35 | 0.00 | - | 1 | 1 | 52.54% |
| TZA250117C00015000 | 2024-06-14 12:41PM EDT | 15.00 | 5.86 | 3.85 | 7.85 | -0.74 | -11.21% | 14 | 715 | 53.47% |
| TZA250117C00017000 | 2024-06-14 10:43AM EDT | 17.00 | 4.70 | 2.43 | 5.20 | +0.85 | +22.08% | 2 | 12 | 64.89% |
| TZA250117C00018000 | 2024-06-14 2:04PM EDT | 18.00 | 4.20 | 3.25 | 4.20 | +0.65 | +18.31% | 31 | 41 | 55.86% |
| TZA250117C00019000 | 2024-06-10 11:27AM EDT | 19.00 | 3.40 | 2.47 | 3.80 | 0.00 | - | 2 | 22 | 57.18% |
| TZA250117C00020000 | 2024-06-14 1:08PM EDT | 20.00 | 3.37 | 3.20 | 3.40 | +0.47 | +16.21% | 13 | 2,028 | 55.96% |
| TZA250117C00021000 | 2024-05-20 11:02AM EDT | 21.00 | 2.00 | 2.95 | 3.10 | 0.00 | - | 4 | 68 | 57.74% |
| TZA250117C00022000 | 2024-06-04 11:12AM EDT | 22.00 | 2.42 | 2.67 | 2.80 | 0.00 | - | 1 | 344 | 58.59% |
| TZA250117C00023000 | 2024-06-11 9:57AM EDT | 23.00 | 2.51 | 1.80 | 2.58 | 0.00 | - | 10 | 431 | 54.64% |
| TZA250117C00024000 | 2024-06-10 9:30AM EDT | 24.00 | 2.30 | 2.21 | 2.34 | 0.00 | - | 5 | 91 | 60.57% |
| TZA250117C00025000 | 2024-06-14 3:55PM EDT | 25.00 | 2.10 | 1.01 | 2.16 | +0.72 | +52.17% | 11 | 570 | 52.88% |
| TZA250117C00026000 | 2024-06-14 3:10PM EDT | 26.00 | 1.93 | 1.85 | 1.99 | +0.70 | +56.91% | 2 | 121 | 62.48% |
| TZA250117C00027000 | 2024-06-14 1:16PM EDT | 27.00 | 1.70 | 1.70 | 1.85 | +0.45 | +36.00% | 6 | 193 | 63.43% |
| TZA250117C00028000 | 2024-06-13 2:35PM EDT | 28.00 | 1.30 | 1.57 | 1.72 | 0.00 | - | 2 | 149 | 64.36% |
| TZA250117C00029000 | 2024-06-04 10:01AM EDT | 29.00 | 1.33 | 1.01 | 1.61 | 0.00 | - | 2 | 918 | 61.08% |
| TZA250117C00030000 | 2024-06-12 10:37AM EDT | 30.00 | 0.89 | 1.20 | 1.51 | 0.00 | - | 2 | 343 | 64.75% |
| TZA250117C00031000 | 2024-05-24 9:57AM EDT | 31.00 | 1.20 | 0.85 | 1.42 | 0.00 | - | 10 | 986 | 62.94% |
| TZA250117C00032000 | 2024-06-06 10:41AM EDT | 32.00 | 0.98 | 1.01 | 1.34 | 0.00 | - | 10 | 600 | 66.21% |
| TZA250117C00033000 | 2024-05-31 12:16PM EDT | 33.00 | 1.00 | 0.82 | 1.28 | 0.00 | - | 10 | 125 | 65.92% |
| TZA250117C00034000 | 2024-06-11 11:43AM EDT | 34.00 | 1.07 | 0.68 | 1.21 | 0.00 | - | 3 | 52 | 65.77% |
| TZA250117C00035000 | 2024-06-03 10:50AM EDT | 35.00 | 0.82 | 0.51 | 1.15 | 0.00 | - | 50 | 468 | 65.14% |
| TZA250117C00036000 | 2024-06-04 10:22AM EDT | 36.00 | 0.91 | 0.49 | 1.27 | 0.00 | - | 1 | 66 | 68.31% |
| TZA250117C00037000 | 2024-06-07 10:19AM EDT | 37.00 | 0.84 | 0.50 | 1.05 | 0.00 | - | 2 | 252 | 67.63% |
| TZA250117C00038000 | 2024-06-11 3:26PM EDT | 38.00 | 0.80 | 0.44 | 1.01 | 0.00 | - | 1 | 144 | 68.12% |
| TZA250117C00039000 | 2024-05-23 2:00PM EDT | 39.00 | 0.80 | 0.62 | 0.97 | 0.00 | - | 1 | 122 | 71.68% |
| TZA250117C00040000 | 2024-06-03 2:27PM EDT | 40.00 | 0.66 | 0.40 | 0.93 | 0.00 | - | 110 | 373 | 69.82% |
| TZA250117C00041000 | 2024-06-12 11:28AM EDT | 41.00 | 0.43 | 0.39 | 0.90 | 0.00 | - | 1 | 18 | 70.85% |
| TZA250117C00042000 | 2024-05-10 10:54AM EDT | 42.00 | 0.80 | 0.60 | 0.76 | 0.00 | - | 1 | 57 | 73.39% |
| TZA250117C00043000 | 2024-03-22 3:16PM EDT | 43.00 | 1.00 | 1.49 | 1.78 | 0.00 | - | 1 | 21 | 97.31% |
| TZA250117C00044000 | 2024-05-10 10:06AM EDT | 44.00 | 0.74 | 0.58 | 0.71 | 0.00 | - | 2 | 62 | 75.34% |
| TZA250117C00045000 | 2024-06-10 10:59AM EDT | 45.00 | 0.59 | 0.40 | 0.92 | 0.00 | - | 1 | 378 | 77.15% |
| TZA250117C00046000 | 2024-05-15 12:32PM EDT | 46.00 | 0.53 | 0.31 | 0.77 | 0.00 | - | 50 | 32 | 74.80% |
| TZA250117C00047000 | 2024-06-07 10:19AM EDT | 47.00 | 0.56 | 0.32 | 0.72 | 0.00 | - | 4 | 22 | 75.39% |
| TZA250117C00048000 | 2024-05-15 12:43PM EDT | 48.00 | 0.50 | 0.30 | 0.73 | 0.00 | - | 50 | 56 | 76.47% |
| TZA250117C00049000 | 2024-04-10 1:02PM EDT | 49.00 | 1.05 | 0.46 | 0.64 | 0.00 | - | 2 | 3 | 78.91% |
| TZA250117C00050000 | 2024-06-12 2:44PM EDT | 50.00 | 0.55 | 0.52 | 0.60 | +0.12 | +27.91% | 150 | 2,181 | 80.42% |
| TZA250117C00051000 | 2024-04-10 3:35PM EDT | 51.00 | 1.00 | 0.43 | 1.33 | 0.00 | - | 1 | 10 | 91.11% |
| TZA250117C00052000 | 2024-05-15 12:49PM EDT | 52.00 | 0.43 | 0.27 | 0.65 | 0.00 | - | 150 | 172 | 79.20% |
| TZA250117C00053000 | 2023-12-15 3:49PM EDT | 53.00 | 2.00 | 1.19 | 2.00 | 0.00 | - | 1 | 1 | 110.50% |
| TZA250117C00054000 | 2024-05-08 9:41AM EDT | 54.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 25.00% |
| TZA250117C00055000 | 2024-06-04 12:20PM EDT | 55.00 | 0.43 | 0.23 | 0.62 | 0.00 | - | 2 | 88 | 81.05% |
| TZA250117C00056000 | 2024-05-28 10:21AM EDT | 56.00 | 0.36 | 0.17 | 0.60 | 0.00 | - | 3 | 5 | 80.37% |
| TZA250117C00057000 | 2024-01-16 4:13PM EDT | 57.00 | 2.00 | 0.89 | 1.13 | 0.00 | - | 2 | 5 | 101.32% |
| TZA250117C00058000 | 2024-05-15 12:53PM EDT | 58.00 | 0.39 | 0.35 | 0.72 | 0.00 | - | 150 | 174 | 88.09% |
| TZA250117C00059000 | 2024-02-13 10:42AM EDT | 59.00 | 1.35 | 0.01 | 0.96 | 0.00 | - | 1 | 8 | 87.21% |
| TZA250117C00060000 | 2024-06-14 1:27PM EDT | 60.00 | 0.46 | 0.40 | 0.50 | +0.08 | +21.05% | 3 | 1,795 | 86.82% |
| TZA250117C00065000 | 2024-06-14 10:00AM EDT | 65.00 | 0.40 | 0.37 | 0.51 | +0.03 | +8.11% | 80 | 79 | 90.72% |
| TZA250117C00070000 | 2024-06-14 9:41AM EDT | 70.00 | 0.35 | 0.32 | 0.50 | +0.05 | +16.67% | 3 | 4,102 | 93.46% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA250117P00005000 | 2024-01-25 2:25PM EDT | 5.00 | 0.03 | 0.02 | 0.31 | 0.00 | - | 500 | 500 | 108.79% |
| TZA250117P00009000 | 2024-05-16 11:19AM EDT | 9.00 | 0.24 | 0.06 | 2.02 | 0.00 | - | - | 2 | 110.89% |
| TZA250117P00010000 | 2024-06-12 1:58PM EDT | 10.00 | 0.32 | 0.15 | 0.32 | 0.00 | - | 2 | 122 | 62.50% |
| TZA250117P00014000 | 2024-06-05 3:53PM EDT | 14.00 | 1.26 | 0.83 | 0.98 | 0.00 | - | - | 2 | 57.57% |
| TZA250117P00015000 | 2024-06-14 3:26PM EDT | 15.00 | 1.25 | 1.16 | 1.29 | -0.41 | -24.70% | 1 | 1,966 | 57.67% |
| TZA250117P00016000 | 2024-06-12 12:07PM EDT | 16.00 | 2.22 | 1.55 | 1.68 | 0.00 | - | - | 2 | 58.06% |
| TZA250117P00017000 | 2024-06-14 2:05PM EDT | 17.00 | 2.08 | 2.00 | 2.15 | -0.12 | -5.45% | 11 | 10 | 58.69% |
| TZA250117P00018000 | 2024-06-14 11:20AM EDT | 18.00 | 2.60 | 2.51 | 2.65 | -0.70 | -21.21% | 3 | 30 | 59.13% |
| TZA250117P00020000 | 2024-06-12 9:54AM EDT | 20.00 | 4.80 | 3.65 | 3.85 | 0.00 | - | 1 | 434 | 60.16% |
| TZA250117P00021000 | 2024-06-14 1:02PM EDT | 21.00 | 4.50 | 4.35 | 4.55 | -0.05 | -1.10% | 3 | 165 | 61.47% |
| TZA250117P00022000 | 2024-06-07 12:39PM EDT | 22.00 | 5.55 | 5.05 | 5.25 | 0.00 | - | 1 | 313 | 62.16% |
| TZA250117P00023000 | 2024-06-04 1:33PM EDT | 23.00 | 6.46 | 5.75 | 7.50 | 0.00 | - | 1 | 79 | 75.00% |
| TZA250117P00024000 | 2024-06-05 1:19PM EDT | 24.00 | 7.60 | 6.60 | 8.15 | 0.00 | - | 1 | 35 | 75.46% |
| TZA250117P00025000 | 2024-05-24 9:30AM EDT | 25.00 | 8.45 | 7.30 | 9.40 | 0.00 | - | 2 | 284 | 79.27% |
| TZA250117P00026000 | 2024-06-13 11:13AM EDT | 26.00 | 8.70 | 8.15 | 8.35 | 0.00 | - | 1 | 55 | 64.75% |
| TZA250117P00027000 | 2024-04-19 10:30AM EDT | 27.00 | 8.85 | 8.75 | 12.35 | 0.00 | - | 9 | 254 | 90.14% |
| TZA250117P00028000 | 2024-04-01 11:23AM EDT | 28.00 | 12.15 | 9.55 | 9.75 | 0.00 | - | 10 | 39 | 60.79% |
| TZA250117P00029000 | 2024-06-10 9:30AM EDT | 29.00 | 10.80 | 8.70 | 13.00 | 0.00 | - | 1 | 69 | 67.51% |
| TZA250117P00030000 | 2024-06-04 1:58PM EDT | 30.00 | 11.45 | 9.60 | 13.75 | 0.00 | - | 1 | 414 | 67.09% |
| TZA250117P00031000 | 2024-04-19 10:35AM EDT | 31.00 | 12.05 | 12.05 | 16.55 | 0.00 | - | 36 | 90 | 98.49% |
| TZA250117P00032000 | 2024-06-10 9:30AM EDT | 32.00 | 13.49 | 11.40 | 15.60 | 0.00 | - | 1 | 152 | 68.82% |
| TZA250117P00033000 | 2024-04-19 10:39AM EDT | 33.00 | 13.65 | 14.00 | 18.40 | 0.00 | - | 219 | 241 | 102.10% |
| TZA250117P00034000 | 2024-05-02 1:12PM EDT | 34.00 | 15.90 | 14.50 | 18.95 | 0.00 | - | 1 | 117 | 96.39% |
| TZA250117P00035000 | 2024-03-20 10:44AM EDT | 35.00 | 16.95 | 15.15 | 17.65 | 0.00 | - | 1 | 45 | 73.54% |
| TZA250117P00036000 | 2023-12-26 10:46AM EDT | 36.00 | 18.50 | 16.85 | 18.25 | 0.00 | - | 6 | 11 | 78.76% |
| TZA250117P00037000 | 2023-12-26 10:44AM EDT | 37.00 | 19.31 | 16.85 | 18.15 | 0.00 | - | 1 | 2 | 53.13% |
| TZA250117P00038000 | 2023-12-26 10:44AM EDT | 38.00 | 19.83 | 16.05 | 19.20 | 0.00 | - | 1 | 8 | 75.00% |
| TZA250117P00039000 | 2023-12-11 4:23PM EDT | 39.00 | 17.40 | 18.40 | 19.30 | 0.00 | - | 1 | 0 | 45.90% |
| TZA250117P00040000 | 2024-05-30 12:12PM EDT | 40.00 | 22.10 | 18.85 | 23.00 | 0.00 | - | 5 | 31 | 71.58% |
| TZA250117P00041000 | 2023-11-28 4:37PM EDT | 41.00 | 16.20 | 21.00 | 26.00 | 0.00 | - | 12 | 13 | 106.74% |
| TZA250117P00042000 | 2023-11-29 4:22PM EDT | 42.00 | 17.45 | 23.70 | 24.00 | 0.00 | - | - | 7 | 96.00% |
| TZA250117P00043000 | 2023-11-28 3:33PM EDT | 43.00 | 17.80 | 23.00 | 28.00 | 0.00 | - | - | 2 | 110.21% |
| TZA250117P00044000 | 2023-12-29 4:46PM EDT | 44.00 | 25.90 | 23.55 | 26.95 | 0.00 | - | 10 | 10 | 86.08% |
| TZA250117P00045000 | 2023-11-28 4:38PM EDT | 45.00 | 19.55 | 25.00 | 30.00 | 0.00 | - | - | 1 | 113.48% |
| TZA250117P00046000 | 2024-02-13 4:33PM EDT | 46.00 | 25.50 | 25.00 | 29.50 | 0.00 | - | 1 | 0 | 88.99% |
| TZA250117P00047000 | 2023-11-27 3:57PM EDT | 47.00 | 21.50 | 27.00 | 31.95 | 0.00 | - | - | 1 | 116.04% |
| TZA250117P00050000 | 2023-11-28 1:28PM EDT | 50.00 | 24.05 | 29.85 | 34.50 | 0.00 | - | 1 | 1 | 114.50% |
| TZA250117P00051000 | 2023-11-27 2:56PM EDT | 51.00 | 25.00 | 30.50 | 35.50 | 0.00 | - | - | 1 | 112.31% |
| TZA250117P00052000 | 2023-11-28 4:14PM EDT | 52.00 | 25.70 | 31.50 | 36.40 | 0.00 | - | 1 | 8 | 112.55% |
| TZA250117P00055000 | 2023-11-28 12:59PM EDT | 55.00 | 28.70 | 34.50 | 39.50 | 0.00 | - | 1 | 2 | 117.24% |
| TZA250117P00059000 | 2023-11-30 4:35PM EDT | 59.00 | 32.60 | 37.50 | 42.50 | 0.00 | - | - | 1 | 97.66% |
| TZA250117P00060000 | 2023-11-29 10:58AM EDT | 60.00 | 33.85 | 38.50 | 43.50 | 0.00 | - | 1 | 17 | 98.63% |
| TZA250117P00065000 | 2023-11-27 2:32PM EDT | 65.00 | 37.90 | 44.00 | 49.00 | 0.00 | - | 4 | 8 | 116.55% |
| TZA250117P00070000 | 2024-04-12 2:52PM EDT | 70.00 | 50.05 | 49.70 | 54.00 | 0.00 | - | 34 | 7 | 129.05% |
