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
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TZA260116C000050002024-04-29 3:03PM EDT5.0014.8511.5016.500.00--0137.89%
TZA260116C000100002024-06-14 2:33PM EDT10.009.987.5012.50+1.33+15.38%42894.63%
TZA260116C000130002024-05-20 9:47AM EDT13.006.926.1010.500.00-51550.20%
TZA260116C000140002024-05-20 12:42PM EDT14.006.005.9010.000.00-20654.00%
TZA260116C000150002024-06-13 12:42PM EDT15.006.606.1510.000.00-148462.89%
TZA260116C000160002024-05-16 10:15AM EDT16.005.404.809.500.00-1257.15%
TZA260116C000170002024-05-17 10:44AM EDT17.005.106.357.900.00-15562.28%
TZA260116C000180002024-06-13 10:52AM EDT18.005.655.806.550.00-19556.10%
TZA260116C000190002024-06-13 11:24AM EDT19.005.505.806.200.00-157358.56%
TZA260116C000200002024-06-14 2:16PM EDT20.005.755.505.95+0.70+13.86%17481559.50%
TZA260116C000210002024-05-30 1:39PM EDT21.004.655.255.900.00-544961.47%
TZA260116C000220002024-06-11 11:58AM EDT22.005.204.955.45+0.20+4.00%29660.82%
TZA260116C000230002024-05-15 12:05PM EDT23.003.804.805.750.00-104964.55%
TZA260116C000240002024-04-30 3:25PM EDT24.005.801.884.400.00-13458.41%
TZA260116C000250002024-05-21 2:42PM EDT25.003.654.404.950.00-10013763.75%
TZA260116C000260002024-05-23 3:16PM EDT26.004.004.254.800.00-110764.62%
TZA260116C000270002024-04-23 10:38AM EDT27.004.400.000.000.00-176.25%
TZA260116C000280002024-04-04 3:27PM EDT28.003.803.904.250.00-4564.43%
TZA260116C000290002023-10-03 10:15AM EDT29.0014.0012.6516.500.00-121194.58%
TZA260116C000300002024-06-14 10:39AM EDT30.003.853.654.20-0.27-6.55%1091766.77%
TZA260116C000310002024-06-12 1:15PM EDT31.002.923.554.050.00-15167.29%
TZA260116C000320002024-04-24 10:38AM EDT32.003.952.793.200.00-121760.74%
TZA260116C000330002024-02-01 3:31PM EDT33.005.253.353.800.00--268.26%
TZA260116C000340002023-10-18 9:52AM EDT34.0012.500.000.000.00-5512.50%
TZA260116C000350002024-06-12 3:26PM EDT35.002.753.103.650.00-2224869.19%
TZA260116C000360002024-05-28 1:05PM EDT36.002.703.053.550.00-16169.80%
TZA260116C000370002024-06-06 9:32AM EDT37.002.602.973.450.00-1470.22%
TZA260116C000380002024-06-06 3:33PM EDT38.002.702.893.400.00-31070.80%
TZA260116C000390002024-05-28 2:51PM EDT39.002.602.833.250.00-116570.92%
TZA260116C000400002024-06-14 12:32PM EDT40.003.002.793.55+0.42+16.28%1039173.49%
TZA260116C000410002024-06-06 3:39PM EDT41.002.502.703.200.00-237172.29%
TZA260116C000420002024-06-07 9:33AM EDT42.002.602.604.200.00-434078.13%
TZA260116C000430002024-06-07 9:34AM EDT43.002.602.543.850.00-32377.05%
TZA260116C000440002024-05-29 1:02PM EDT44.002.551.464.100.00-42473.66%
TZA260116C000450002024-06-10 9:44AM EDT45.002.502.314.000.00-190178.66%
TZA260116C000460002024-06-10 9:45AM EDT46.002.502.252.900.00-22773.34%
TZA260116C000470002024-06-10 9:54AM EDT47.002.502.243.900.00-2979.66%
TZA260116C000480002024-06-06 1:45PM EDT48.002.221.403.550.00-6674.05%
TZA260116C000490002024-03-19 11:15AM EDT49.002.802.223.650.00-1280.01%
TZA260116C000500002024-06-13 1:13PM EDT50.002.002.152.820.00-17875.88%
TZA260116C000510002024-04-01 12:23PM EDT51.001.952.072.810.00-1276.20%
TZA260116C000520002024-06-06 3:43PM EDT52.002.001.253.700.00-3877.39%
TZA260116C000530002024-05-14 1:23PM EDT53.001.810.702.150.00-61165.23%
TZA260116C000540002024-06-13 10:39AM EDT54.002.001.722.440.00-5774.34%
TZA260116C000550002024-06-14 9:49AM EDT55.002.051.712.52+0.08+4.06%25075.49%
TZA260116C000560002024-06-14 9:48AM EDT56.002.000.002.74-0.31-13.42%18766.60%
TZA260116C000570002024-04-19 3:54PM EDT57.002.800.000.000.00-396312.50%
TZA260116C000580002024-06-14 9:57AM EDT58.002.001.092.78-0.25-11.11%223175.39%
TZA260116C000590002024-06-14 3:20PM EDT59.002.081.072.09+0.54+35.06%1223571.48%
TZA260116C000600002024-06-14 3:36PM EDT60.002.051.692.10+0.40+24.24%171,33176.20%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TZA260116P000050002024-06-11 2:43PM EDT5.000.250.200.600.00-15982.03%
TZA260116P000100002024-06-05 3:45PM EDT10.001.261.001.270.00-85,24862.60%
TZA260116P000130002024-06-14 9:30AM EDT13.003.182.092.41+0.28+9.66%37862.06%
TZA260116P000140002024-05-17 3:54PM EDT14.003.502.582.900.00-286962.45%
TZA260116P000150002024-05-23 2:29PM EDT15.003.413.103.450.00-41,06062.94%
TZA260116P000160002024-06-03 10:21AM EDT16.004.353.654.050.00-215063.43%
TZA260116P000170002024-05-17 9:30AM EDT17.005.654.255.550.00-11569.24%
TZA260116P000180002024-06-05 3:41PM EDT18.005.654.855.500.00-4565.28%
TZA260116P000190002024-06-13 2:54PM EDT19.006.205.506.750.00-2011168.87%
TZA260116P000200002024-06-14 2:16PM EDT20.006.456.157.75-0.45-6.52%14484070.68%
TZA260116P000210002024-04-30 12:01PM EDT21.006.867.307.900.00-10010870.29%
TZA260116P000220002024-05-24 2:30PM EDT22.008.357.559.350.00-112271.85%
TZA260116P000230002024-04-17 3:33PM EDT23.007.979.409.850.00-6012076.59%
TZA260116P000240002024-01-19 12:11PM EDT24.009.1010.1010.850.00-101177.69%
TZA260116P000250002024-04-22 1:23PM EDT25.009.900.000.000.00-200.00%
TZA260116P000260002023-12-06 2:03PM EDT26.008.5011.1513.150.00-1179.15%
TZA260116P000270002024-01-22 4:58PM EDT27.0011.5912.2012.650.00--1673.95%
TZA260116P000280002024-01-17 3:41PM EDT28.0011.3112.5014.750.00-1378.08%
TZA260116P000290002024-01-11 4:16PM EDT29.0013.2012.9013.950.00--1267.97%
TZA260116P000300002024-05-29 3:56PM EDT30.0014.4513.7516.500.00-41776.86%
TZA260116P000310002024-01-11 4:15PM EDT31.0014.8013.1515.550.00--360.72%
TZA260116P000320002024-01-11 4:15PM EDT32.0015.6013.6016.750.00-12660.60%
TZA260116P000330002024-01-22 10:58AM EDT33.0016.6516.7517.350.00-42771.11%
TZA260116P000340002024-01-12 1:17PM EDT34.0017.3015.6518.000.00-22359.99%
TZA260116P000350002024-02-09 3:37PM EDT35.0018.7419.5521.000.00-414586.43%
TZA260116P000360002024-02-02 2:48PM EDT36.0019.0518.0020.750.00-89568.58%
TZA260116P000370002024-01-11 4:57PM EDT37.0019.9718.0021.150.00--461.38%
TZA260116P000380002024-02-05 11:14AM EDT38.0019.9521.8522.250.00-21078.13%
TZA260116P000390002024-01-22 10:56AM EDT39.0021.7020.9022.500.00-26365.21%
TZA260116P000400002024-06-13 11:09AM EDT40.0023.1022.3524.950.00-37976.47%
TZA260116P000410002024-01-12 12:18PM EDT41.0023.7022.9524.000.00--19664.99%
TZA260116P000420002024-01-12 3:15PM EDT42.0024.4522.0525.900.00--260.25%
TZA260116P000430002024-01-30 1:58PM EDT43.0025.5026.0026.550.00-24375.85%
TZA260116P000440002024-01-11 4:19PM EDT44.0025.8024.0027.000.00--256.18%
TZA260116P000450002024-01-22 11:27AM EDT45.0027.1526.3027.650.00-246963.21%
TZA260116P000460002024-03-04 12:11PM EDT46.0029.8028.8530.050.00-6710980.71%
TZA260116P000470002024-01-29 3:33PM EDT47.0029.2029.0529.950.00-55571.26%
TZA260116P000480002024-01-29 4:01PM EDT48.0030.2029.9530.800.00-61070.70%
TZA260116P000490002023-11-22 11:16AM EDT49.0026.0032.3034.200.00--2091.80%
TZA260116P000500002023-12-13 12:56PM EDT50.0029.2028.5033.500.00-2353.71%
TZA260116P000510002024-01-22 1:38PM EDT51.0032.2532.0033.200.00--163.50%
TZA260116P000520002024-01-12 12:37PM EDT52.0033.0031.0035.450.00-2458.84%
TZA260116P000530002024-01-12 12:40PM EDT53.0033.9533.8534.800.00--061.08%
TZA260116P000540002024-01-03 11:38AM EDT54.0036.0532.8034.950.00--155.71%
TZA260116P000550002023-11-29 10:47AM EDT55.0032.2036.6540.400.00-4589.15%
TZA260116P000560002024-01-03 4:08PM EDT56.0037.8034.0036.750.00--153.13%
TZA260116P000570002024-01-29 4:01PM EDT57.0038.4036.7541.350.00-6773.76%
TZA260116P000580002024-01-12 1:03PM EDT58.0038.4538.6540.550.00--068.51%
TZA260116P000600002024-06-14 2:35PM EDT60.0040.9538.5043.50-1.05-2.50%4860.40%