Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.363,36 -1.882,77 (-3,23%)
Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240517C00009000 | 2024-04-12 12:19PM EDT | 9.00 | 10.65 | 9.00 | 9.45 | 0.00 | - | 4 | 0 | 320.31% |
| TZA240517C00010000 | 2024-04-19 2:10PM EDT | 10.00 | 11.90 | 8.20 | 8.65 | 0.00 | - | 18 | 36 | 267.19% |
| TZA240517C00012000 | 2024-05-09 1:01PM EDT | 12.00 | 6.15 | 6.25 | 6.35 | 0.00 | - | 2 | 2 | 156.25% |
| TZA240517C00013000 | 2024-05-09 1:01PM EDT | 13.00 | 5.15 | 5.30 | 5.35 | 0.00 | - | 2 | 10 | 100.00% |
| TZA240517C00014000 | 2024-05-10 9:32AM EDT | 14.00 | 4.40 | 4.30 | 4.35 | +0.50 | +12.82% | 26 | 250 | 81.25% |
| TZA240517C00015000 | 2024-05-10 11:37AM EDT | 15.00 | 3.40 | 3.30 | 3.50 | +0.46 | +15.65% | 110 | 169 | 101.17% |
| TZA240517C00016000 | 2024-05-10 12:50PM EDT | 16.00 | 2.40 | 2.32 | 2.63 | -0.28 | -10.45% | 10 | 135 | 91.02% |
| TZA240517C00016500 | 2024-05-10 11:41AM EDT | 16.50 | 1.98 | 1.85 | 1.91 | +0.26 | +15.12% | 160 | 111 | 57.03% |
| TZA240517C00017000 | 2024-05-10 3:59PM EDT | 17.00 | 1.45 | 0.73 | 1.50 | +0.28 | +23.93% | 897 | 1,226 | 64.84% |
| TZA240517C00017500 | 2024-05-10 3:39PM EDT | 17.50 | 1.07 | 1.08 | 1.11 | +0.21 | +24.42% | 294 | 155 | 60.35% |
| TZA240517C00018000 | 2024-05-10 3:56PM EDT | 18.00 | 0.77 | 0.77 | 0.80 | +0.17 | +28.33% | 233 | 1,388 | 60.94% |
| TZA240517C00018500 | 2024-05-10 3:54PM EDT | 18.50 | 0.53 | 0.53 | 0.55 | +0.13 | +32.50% | 1,434 | 397 | 61.52% |
| TZA240517C00019000 | 2024-05-10 3:36PM EDT | 19.00 | 0.37 | 0.34 | 0.37 | +0.12 | +48.00% | 814 | 672 | 61.91% |
| TZA240517C00019500 | 2024-05-10 3:58PM EDT | 19.50 | 0.22 | 0.21 | 0.23 | +0.05 | +29.41% | 422 | 762 | 61.72% |
| TZA240517C00020000 | 2024-05-10 3:57PM EDT | 20.00 | 0.14 | 0.13 | 0.15 | +0.03 | +27.27% | 624 | 2,395 | 63.28% |
| TZA240517C00020500 | 2024-05-10 2:46PM EDT | 20.50 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 45 | 177 | 65.23% |
| TZA240517C00021000 | 2024-05-10 3:49PM EDT | 21.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 59 | 1,006 | 66.41% |
| TZA240517C00021500 | 2024-05-10 3:50PM EDT | 21.50 | 0.06 | 0.02 | 0.06 | 0.00 | - | 72 | 192 | 70.31% |
| TZA240517C00022000 | 2024-05-10 2:35PM EDT | 22.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 137 | 551 | 81.25% |
| TZA240517C00022500 | 2024-05-08 10:44AM EDT | 22.50 | 0.15 | 0.00 | 0.12 | 0.00 | - | 5 | 76 | 92.58% |
| TZA240517C00023000 | 2024-05-09 10:58AM EDT | 23.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 15 | 898 | 104.69% |
| TZA240517C00023500 | 2024-04-30 3:22PM EDT | 23.50 | 0.33 | 0.00 | 0.09 | 0.00 | - | 2 | 5 | 101.56% |
| TZA240517C00024000 | 2024-05-07 9:30AM EDT | 24.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 283 | 112.50% |
| TZA240517C00024500 | 2024-05-09 1:07PM EDT | 24.50 | 0.02 | 0.00 | 0.21 | 0.00 | - | 25 | 38 | 135.94% |
| TZA240517C00025000 | 2024-05-09 10:16AM EDT | 25.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 2 | 2,088 | 125.78% |
| TZA240517C00026000 | 2024-05-03 10:33AM EDT | 26.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 622 | 135.94% |
| TZA240517C00027000 | 2024-05-10 11:03AM EDT | 27.00 | 0.01 | 0.00 | 0.03 | -0.11 | -91.67% | 4 | 160 | 123.44% |
| TZA240517C00028000 | 2024-05-06 2:39PM EDT | 28.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 430 | 132.81% |
| TZA240517C00029000 | 2024-04-19 3:56PM EDT | 29.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 151 | 204 | 151.56% |
| TZA240517C00030000 | 2024-04-25 1:05PM EDT | 30.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 14 | 2,295 | 203.13% |
| TZA240517C00031000 | 2024-04-22 12:14PM EDT | 31.00 | 0.14 | 0.00 | 0.21 | 0.00 | - | - | 7 | 213.28% |
| TZA240517C00035000 | 2024-04-26 3:36PM EDT | 35.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 108 | 145 | 203.13% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240517P00005000 | 2024-05-06 9:31AM EDT | 5.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 7 | 531.25% |
| TZA240517P00010000 | 2024-05-06 10:53AM EDT | 10.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 1 | 267.19% |
| TZA240517P00012000 | 2024-03-21 3:19PM EDT | 12.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | - | 7 | 199.22% |
| TZA240517P00013000 | 2024-05-08 11:47AM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 40 | 109.38% |
| TZA240517P00014000 | 2024-05-07 10:28AM EDT | 14.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 5 | 34 | 136.72% |
| TZA240517P00015000 | 2024-05-06 10:03AM EDT | 15.00 | 0.24 | 0.00 | 0.23 | 0.00 | - | 1 | 76 | 110.94% |
| TZA240517P00015500 | 2024-05-08 10:51AM EDT | 15.50 | 0.05 | 0.01 | 0.24 | 0.00 | - | - | 13 | 99.22% |
| TZA240517P00016000 | 2024-05-10 12:42PM EDT | 16.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 1 | 74 | 61.72% |
| TZA240517P00016500 | 2024-05-10 1:03PM EDT | 16.50 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 5 | 125 | 57.03% |
| TZA240517P00017000 | 2024-05-10 3:59PM EDT | 17.00 | 0.12 | 0.13 | 0.14 | -0.12 | -50.00% | 69 | 806 | 58.20% |
| TZA240517P00017500 | 2024-05-10 3:57PM EDT | 17.50 | 0.25 | 0.25 | 0.28 | -0.19 | -43.18% | 166 | 317 | 59.18% |
| TZA240517P00018000 | 2024-05-10 3:59PM EDT | 18.00 | 0.47 | 0.45 | 0.46 | -0.21 | -30.88% | 387 | 543 | 59.96% |
| TZA240517P00018500 | 2024-05-10 3:56PM EDT | 18.50 | 0.74 | 0.70 | 0.73 | -0.20 | -21.28% | 405 | 226 | 61.13% |
| TZA240517P00019000 | 2024-05-10 3:46PM EDT | 19.00 | 1.01 | 1.01 | 1.04 | -0.15 | -12.93% | 54 | 176 | 60.94% |
| TZA240517P00019500 | 2024-05-10 3:58PM EDT | 19.50 | 1.39 | 1.38 | 1.42 | -0.22 | -13.66% | 203 | 197 | 61.72% |
| TZA240517P00020000 | 2024-05-10 2:29PM EDT | 20.00 | 1.73 | 1.62 | 1.83 | -0.34 | -16.43% | 43 | 389 | 64.84% |
| TZA240517P00020500 | 2024-05-10 10:54AM EDT | 20.50 | 2.15 | 2.23 | 2.31 | -0.40 | -15.69% | 2 | 88 | 65.23% |
| TZA240517P00021000 | 2024-05-10 12:42PM EDT | 21.00 | 2.65 | 2.27 | 2.76 | +0.04 | +1.53% | 141 | 217 | 72.66% |
| TZA240517P00021500 | 2024-05-10 2:56PM EDT | 21.50 | 3.15 | 3.15 | 3.25 | +0.89 | +39.38% | 101 | 15 | 61.72% |
| TZA240517P00022000 | 2024-05-10 10:27AM EDT | 22.00 | 3.81 | 3.65 | 4.00 | +0.26 | +7.32% | 2 | 136 | 105.08% |
| TZA240517P00022500 | 2024-05-01 11:51AM EDT | 22.50 | 2.18 | 4.15 | 4.35 | 0.00 | - | 2 | 11 | 95.70% |
| TZA240517P00023000 | 2024-05-10 10:11AM EDT | 23.00 | 4.75 | 4.65 | 4.90 | -0.13 | -2.66% | 2 | 187 | 110.55% |
| TZA240517P00023500 | 2024-05-03 11:24AM EDT | 23.50 | 4.50 | 5.10 | 5.65 | 0.00 | - | 1 | 1 | 141.41% |
| TZA240517P00024000 | 2024-05-08 3:27PM EDT | 24.00 | 5.55 | 5.30 | 6.05 | 0.00 | - | 1 | 69 | 180.08% |
| TZA240517P00025000 | 2024-05-07 11:30AM EDT | 25.00 | 7.13 | 5.75 | 7.10 | 0.00 | - | 2 | 83 | 205.27% |
| TZA240517P00026000 | 2024-05-07 9:50AM EDT | 26.00 | 7.69 | 7.60 | 8.25 | 0.00 | - | 5 | 47 | 190.23% |
| TZA240517P00027000 | 2024-04-19 3:29PM EDT | 27.00 | 5.55 | 8.65 | 9.10 | 0.00 | - | 53 | 69 | 193.36% |
| TZA240517P00028000 | 2024-04-22 9:39AM EDT | 28.00 | 6.60 | 9.60 | 10.20 | 0.00 | - | 1 | 46 | 212.11% |
| TZA240517P00029000 | 2024-04-19 3:32PM EDT | 29.00 | 7.35 | 10.30 | 11.15 | 0.00 | - | 26 | 20 | 165.63% |
| TZA240517P00030000 | 2024-04-16 11:05AM EDT | 30.00 | 9.05 | 11.55 | 12.45 | 0.00 | - | - | 0 | 258.59% |
| TZA240517P00035000 | 2024-04-19 11:27AM EDT | 35.00 | 13.50 | 16.60 | 17.35 | 0.00 | - | 4 | 4 | 307.03% |
