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
61.627,69 +47,16 (+0,08%)
Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA260116C00005000 | 2024-04-29 3:03PM EDT | 5.00 | 14.85 | 11.50 | 16.50 | 0.00 | - | - | 0 | 137.89% |
| TZA260116C00010000 | 2024-06-14 2:33PM EDT | 10.00 | 9.98 | 7.50 | 12.50 | +1.33 | +15.38% | 4 | 28 | 94.63% |
| TZA260116C00013000 | 2024-05-20 9:47AM EDT | 13.00 | 6.92 | 6.10 | 10.50 | 0.00 | - | 5 | 15 | 50.20% |
| TZA260116C00014000 | 2024-05-20 12:42PM EDT | 14.00 | 6.00 | 5.90 | 10.00 | 0.00 | - | 20 | 6 | 54.00% |
| TZA260116C00015000 | 2024-06-13 12:42PM EDT | 15.00 | 6.60 | 6.15 | 10.00 | 0.00 | - | 1 | 484 | 62.89% |
| TZA260116C00016000 | 2024-05-16 10:15AM EDT | 16.00 | 5.40 | 4.80 | 9.50 | 0.00 | - | 1 | 2 | 57.15% |
| TZA260116C00017000 | 2024-05-17 10:44AM EDT | 17.00 | 5.10 | 6.35 | 7.90 | 0.00 | - | 1 | 55 | 62.28% |
| TZA260116C00018000 | 2024-06-13 10:52AM EDT | 18.00 | 5.65 | 5.80 | 6.55 | 0.00 | - | 1 | 95 | 56.10% |
| TZA260116C00019000 | 2024-06-13 11:24AM EDT | 19.00 | 5.50 | 5.80 | 6.20 | 0.00 | - | 15 | 73 | 58.56% |
| TZA260116C00020000 | 2024-06-14 2:16PM EDT | 20.00 | 5.75 | 5.50 | 5.95 | +0.70 | +13.86% | 174 | 815 | 59.50% |
| TZA260116C00021000 | 2024-05-30 1:39PM EDT | 21.00 | 4.65 | 5.25 | 5.90 | 0.00 | - | 5 | 449 | 61.47% |
| TZA260116C00022000 | 2024-06-11 11:58AM EDT | 22.00 | 5.20 | 4.95 | 5.45 | +0.20 | +4.00% | 2 | 96 | 60.82% |
| TZA260116C00023000 | 2024-05-15 12:05PM EDT | 23.00 | 3.80 | 4.80 | 5.75 | 0.00 | - | 10 | 49 | 64.55% |
| TZA260116C00024000 | 2024-04-30 3:25PM EDT | 24.00 | 5.80 | 1.88 | 4.40 | 0.00 | - | 1 | 34 | 58.41% |
| TZA260116C00025000 | 2024-05-21 2:42PM EDT | 25.00 | 3.65 | 4.40 | 4.95 | 0.00 | - | 100 | 137 | 63.75% |
| TZA260116C00026000 | 2024-05-23 3:16PM EDT | 26.00 | 4.00 | 4.25 | 4.80 | 0.00 | - | 1 | 107 | 64.62% |
| TZA260116C00027000 | 2024-04-23 10:38AM EDT | 27.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| TZA260116C00028000 | 2024-04-04 3:27PM EDT | 28.00 | 3.80 | 3.90 | 4.25 | 0.00 | - | 4 | 5 | 64.43% |
| TZA260116C00029000 | 2023-10-03 10:15AM EDT | 29.00 | 14.00 | 12.65 | 16.50 | 0.00 | - | 1 | 21 | 194.58% |
| TZA260116C00030000 | 2024-06-14 10:39AM EDT | 30.00 | 3.85 | 3.65 | 4.20 | -0.27 | -6.55% | 10 | 917 | 66.77% |
| TZA260116C00031000 | 2024-06-12 1:15PM EDT | 31.00 | 2.92 | 3.55 | 4.05 | 0.00 | - | 1 | 51 | 67.29% |
| TZA260116C00032000 | 2024-04-24 10:38AM EDT | 32.00 | 3.95 | 2.79 | 3.20 | 0.00 | - | 12 | 17 | 60.74% |
| TZA260116C00033000 | 2024-02-01 3:31PM EDT | 33.00 | 5.25 | 3.35 | 3.80 | 0.00 | - | - | 2 | 68.26% |
| TZA260116C00034000 | 2023-10-18 9:52AM EDT | 34.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| TZA260116C00035000 | 2024-06-12 3:26PM EDT | 35.00 | 2.75 | 3.10 | 3.65 | 0.00 | - | 22 | 248 | 69.19% |
| TZA260116C00036000 | 2024-05-28 1:05PM EDT | 36.00 | 2.70 | 3.05 | 3.55 | 0.00 | - | 1 | 61 | 69.80% |
| TZA260116C00037000 | 2024-06-06 9:32AM EDT | 37.00 | 2.60 | 2.97 | 3.45 | 0.00 | - | 1 | 4 | 70.22% |
| TZA260116C00038000 | 2024-06-06 3:33PM EDT | 38.00 | 2.70 | 2.89 | 3.40 | 0.00 | - | 3 | 10 | 70.80% |
| TZA260116C00039000 | 2024-05-28 2:51PM EDT | 39.00 | 2.60 | 2.83 | 3.25 | 0.00 | - | 1 | 165 | 70.92% |
| TZA260116C00040000 | 2024-06-14 12:32PM EDT | 40.00 | 3.00 | 2.79 | 3.55 | +0.42 | +16.28% | 10 | 391 | 73.49% |
| TZA260116C00041000 | 2024-06-06 3:39PM EDT | 41.00 | 2.50 | 2.70 | 3.20 | 0.00 | - | 2 | 371 | 72.29% |
| TZA260116C00042000 | 2024-06-07 9:33AM EDT | 42.00 | 2.60 | 2.60 | 4.20 | 0.00 | - | 4 | 340 | 78.13% |
| TZA260116C00043000 | 2024-06-07 9:34AM EDT | 43.00 | 2.60 | 2.54 | 3.85 | 0.00 | - | 3 | 23 | 77.05% |
| TZA260116C00044000 | 2024-05-29 1:02PM EDT | 44.00 | 2.55 | 1.46 | 4.10 | 0.00 | - | 4 | 24 | 73.66% |
| TZA260116C00045000 | 2024-06-10 9:44AM EDT | 45.00 | 2.50 | 2.31 | 4.00 | 0.00 | - | 1 | 901 | 78.66% |
| TZA260116C00046000 | 2024-06-10 9:45AM EDT | 46.00 | 2.50 | 2.25 | 2.90 | 0.00 | - | 2 | 27 | 73.34% |
| TZA260116C00047000 | 2024-06-10 9:54AM EDT | 47.00 | 2.50 | 2.24 | 3.90 | 0.00 | - | 2 | 9 | 79.66% |
| TZA260116C00048000 | 2024-06-06 1:45PM EDT | 48.00 | 2.22 | 1.40 | 3.55 | 0.00 | - | 6 | 6 | 74.05% |
| TZA260116C00049000 | 2024-03-19 11:15AM EDT | 49.00 | 2.80 | 2.22 | 3.65 | 0.00 | - | 1 | 2 | 80.01% |
| TZA260116C00050000 | 2024-06-13 1:13PM EDT | 50.00 | 2.00 | 2.15 | 2.82 | 0.00 | - | 1 | 78 | 75.88% |
| TZA260116C00051000 | 2024-04-01 12:23PM EDT | 51.00 | 1.95 | 2.07 | 2.81 | 0.00 | - | 1 | 2 | 76.20% |
| TZA260116C00052000 | 2024-06-06 3:43PM EDT | 52.00 | 2.00 | 1.25 | 3.70 | 0.00 | - | 3 | 8 | 77.39% |
| TZA260116C00053000 | 2024-05-14 1:23PM EDT | 53.00 | 1.81 | 0.70 | 2.15 | 0.00 | - | 6 | 11 | 65.23% |
| TZA260116C00054000 | 2024-06-13 10:39AM EDT | 54.00 | 2.00 | 1.72 | 2.44 | 0.00 | - | 5 | 7 | 74.34% |
| TZA260116C00055000 | 2024-06-14 9:49AM EDT | 55.00 | 2.05 | 1.71 | 2.52 | +0.08 | +4.06% | 2 | 50 | 75.49% |
| TZA260116C00056000 | 2024-06-14 9:48AM EDT | 56.00 | 2.00 | 0.00 | 2.74 | -0.31 | -13.42% | 1 | 87 | 66.60% |
| TZA260116C00057000 | 2024-04-19 3:54PM EDT | 57.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 39 | 63 | 12.50% |
| TZA260116C00058000 | 2024-06-14 9:57AM EDT | 58.00 | 2.00 | 1.09 | 2.78 | -0.25 | -11.11% | 2 | 231 | 75.39% |
| TZA260116C00059000 | 2024-06-14 3:20PM EDT | 59.00 | 2.08 | 1.07 | 2.09 | +0.54 | +35.06% | 12 | 235 | 71.48% |
| TZA260116C00060000 | 2024-06-14 3:36PM EDT | 60.00 | 2.05 | 1.69 | 2.10 | +0.40 | +24.24% | 17 | 1,331 | 76.20% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA260116P00005000 | 2024-06-11 2:43PM EDT | 5.00 | 0.25 | 0.20 | 0.60 | 0.00 | - | 1 | 59 | 82.03% |
| TZA260116P00010000 | 2024-06-05 3:45PM EDT | 10.00 | 1.26 | 1.00 | 1.27 | 0.00 | - | 8 | 5,248 | 62.60% |
| TZA260116P00013000 | 2024-06-14 9:30AM EDT | 13.00 | 3.18 | 2.09 | 2.41 | +0.28 | +9.66% | 3 | 78 | 62.06% |
| TZA260116P00014000 | 2024-05-17 3:54PM EDT | 14.00 | 3.50 | 2.58 | 2.90 | 0.00 | - | 28 | 69 | 62.45% |
| TZA260116P00015000 | 2024-05-23 2:29PM EDT | 15.00 | 3.41 | 3.10 | 3.45 | 0.00 | - | 4 | 1,060 | 62.94% |
| TZA260116P00016000 | 2024-06-03 10:21AM EDT | 16.00 | 4.35 | 3.65 | 4.05 | 0.00 | - | 2 | 150 | 63.43% |
| TZA260116P00017000 | 2024-05-17 9:30AM EDT | 17.00 | 5.65 | 4.25 | 5.55 | 0.00 | - | 1 | 15 | 69.24% |
| TZA260116P00018000 | 2024-06-05 3:41PM EDT | 18.00 | 5.65 | 4.85 | 5.50 | 0.00 | - | 4 | 5 | 65.28% |
| TZA260116P00019000 | 2024-06-13 2:54PM EDT | 19.00 | 6.20 | 5.50 | 6.75 | 0.00 | - | 20 | 111 | 68.87% |
| TZA260116P00020000 | 2024-06-14 2:16PM EDT | 20.00 | 6.45 | 6.15 | 7.75 | -0.45 | -6.52% | 144 | 840 | 70.68% |
| TZA260116P00021000 | 2024-04-30 12:01PM EDT | 21.00 | 6.86 | 7.30 | 7.90 | 0.00 | - | 100 | 108 | 70.29% |
| TZA260116P00022000 | 2024-05-24 2:30PM EDT | 22.00 | 8.35 | 7.55 | 9.35 | 0.00 | - | 1 | 122 | 71.85% |
| TZA260116P00023000 | 2024-04-17 3:33PM EDT | 23.00 | 7.97 | 9.40 | 9.85 | 0.00 | - | 60 | 120 | 76.59% |
| TZA260116P00024000 | 2024-01-19 12:11PM EDT | 24.00 | 9.10 | 10.10 | 10.85 | 0.00 | - | 10 | 11 | 77.69% |
| TZA260116P00025000 | 2024-04-22 1:23PM EDT | 25.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TZA260116P00026000 | 2023-12-06 2:03PM EDT | 26.00 | 8.50 | 11.15 | 13.15 | 0.00 | - | 1 | 1 | 79.15% |
| TZA260116P00027000 | 2024-01-22 4:58PM EDT | 27.00 | 11.59 | 12.20 | 12.65 | 0.00 | - | - | 16 | 73.95% |
| TZA260116P00028000 | 2024-01-17 3:41PM EDT | 28.00 | 11.31 | 12.50 | 14.75 | 0.00 | - | 1 | 3 | 78.08% |
| TZA260116P00029000 | 2024-01-11 4:16PM EDT | 29.00 | 13.20 | 12.90 | 13.95 | 0.00 | - | - | 12 | 67.97% |
| TZA260116P00030000 | 2024-05-29 3:56PM EDT | 30.00 | 14.45 | 13.75 | 16.50 | 0.00 | - | 4 | 17 | 76.86% |
| TZA260116P00031000 | 2024-01-11 4:15PM EDT | 31.00 | 14.80 | 13.15 | 15.55 | 0.00 | - | - | 3 | 60.72% |
| TZA260116P00032000 | 2024-01-11 4:15PM EDT | 32.00 | 15.60 | 13.60 | 16.75 | 0.00 | - | 12 | 6 | 60.60% |
| TZA260116P00033000 | 2024-01-22 10:58AM EDT | 33.00 | 16.65 | 16.75 | 17.35 | 0.00 | - | 4 | 27 | 71.11% |
| TZA260116P00034000 | 2024-01-12 1:17PM EDT | 34.00 | 17.30 | 15.65 | 18.00 | 0.00 | - | 2 | 23 | 59.99% |
| TZA260116P00035000 | 2024-02-09 3:37PM EDT | 35.00 | 18.74 | 19.55 | 21.00 | 0.00 | - | 4 | 145 | 86.43% |
| TZA260116P00036000 | 2024-02-02 2:48PM EDT | 36.00 | 19.05 | 18.00 | 20.75 | 0.00 | - | 8 | 95 | 68.58% |
| TZA260116P00037000 | 2024-01-11 4:57PM EDT | 37.00 | 19.97 | 18.00 | 21.15 | 0.00 | - | - | 4 | 61.38% |
| TZA260116P00038000 | 2024-02-05 11:14AM EDT | 38.00 | 19.95 | 21.85 | 22.25 | 0.00 | - | 2 | 10 | 78.13% |
| TZA260116P00039000 | 2024-01-22 10:56AM EDT | 39.00 | 21.70 | 20.90 | 22.50 | 0.00 | - | 2 | 63 | 65.21% |
| TZA260116P00040000 | 2024-06-13 11:09AM EDT | 40.00 | 23.10 | 22.35 | 24.95 | 0.00 | - | 3 | 79 | 76.47% |
| TZA260116P00041000 | 2024-01-12 12:18PM EDT | 41.00 | 23.70 | 22.95 | 24.00 | 0.00 | - | - | 196 | 64.99% |
| TZA260116P00042000 | 2024-01-12 3:15PM EDT | 42.00 | 24.45 | 22.05 | 25.90 | 0.00 | - | - | 2 | 60.25% |
| TZA260116P00043000 | 2024-01-30 1:58PM EDT | 43.00 | 25.50 | 26.00 | 26.55 | 0.00 | - | 2 | 43 | 75.85% |
| TZA260116P00044000 | 2024-01-11 4:19PM EDT | 44.00 | 25.80 | 24.00 | 27.00 | 0.00 | - | - | 2 | 56.18% |
| TZA260116P00045000 | 2024-01-22 11:27AM EDT | 45.00 | 27.15 | 26.30 | 27.65 | 0.00 | - | 24 | 69 | 63.21% |
| TZA260116P00046000 | 2024-03-04 12:11PM EDT | 46.00 | 29.80 | 28.85 | 30.05 | 0.00 | - | 67 | 109 | 80.71% |
| TZA260116P00047000 | 2024-01-29 3:33PM EDT | 47.00 | 29.20 | 29.05 | 29.95 | 0.00 | - | 5 | 55 | 71.26% |
| TZA260116P00048000 | 2024-01-29 4:01PM EDT | 48.00 | 30.20 | 29.95 | 30.80 | 0.00 | - | 6 | 10 | 70.70% |
| TZA260116P00049000 | 2023-11-22 11:16AM EDT | 49.00 | 26.00 | 32.30 | 34.20 | 0.00 | - | - | 20 | 91.80% |
| TZA260116P00050000 | 2023-12-13 12:56PM EDT | 50.00 | 29.20 | 28.50 | 33.50 | 0.00 | - | 2 | 3 | 53.71% |
| TZA260116P00051000 | 2024-01-22 1:38PM EDT | 51.00 | 32.25 | 32.00 | 33.20 | 0.00 | - | - | 1 | 63.50% |
| TZA260116P00052000 | 2024-01-12 12:37PM EDT | 52.00 | 33.00 | 31.00 | 35.45 | 0.00 | - | 2 | 4 | 58.84% |
| TZA260116P00053000 | 2024-01-12 12:40PM EDT | 53.00 | 33.95 | 33.85 | 34.80 | 0.00 | - | - | 0 | 61.08% |
| TZA260116P00054000 | 2024-01-03 11:38AM EDT | 54.00 | 36.05 | 32.80 | 34.95 | 0.00 | - | - | 1 | 55.71% |
| TZA260116P00055000 | 2023-11-29 10:47AM EDT | 55.00 | 32.20 | 36.65 | 40.40 | 0.00 | - | 4 | 5 | 89.15% |
| TZA260116P00056000 | 2024-01-03 4:08PM EDT | 56.00 | 37.80 | 34.00 | 36.75 | 0.00 | - | - | 1 | 53.13% |
| TZA260116P00057000 | 2024-01-29 4:01PM EDT | 57.00 | 38.40 | 36.75 | 41.35 | 0.00 | - | 6 | 7 | 73.76% |
| TZA260116P00058000 | 2024-01-12 1:03PM EDT | 58.00 | 38.45 | 38.65 | 40.55 | 0.00 | - | - | 0 | 68.51% |
| TZA260116P00060000 | 2024-06-14 2:35PM EDT | 60.00 | 40.95 | 38.50 | 43.50 | -1.05 | -2.50% | 4 | 8 | 60.40% |
