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
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TZA240621C000110002024-06-12 2:37PM EDT11.007.058.559.300.00-176133265.63%
TZA240621C000120002024-06-13 9:32AM EDT12.006.607.557.900.00-2034221.09%
TZA240621C000130002024-06-12 3:47PM EDT13.005.466.106.950.00-23208.98%
TZA240621C000135002024-05-24 10:00AM EDT13.504.956.106.400.00-11176.56%
TZA240621C000140002024-06-14 1:23PM EDT14.005.955.805.95+1.10+22.68%19181153.13%
TZA240621C000145002024-05-22 3:50PM EDT14.503.504.805.400.00--1149.22%
TZA240621C000150002024-06-13 10:13AM EDT15.003.854.804.900.00-1203117.19%
TZA240621C000155002024-06-13 9:51AM EDT15.503.253.604.600.00-1113166.80%
TZA240621C000160002024-06-14 1:56PM EDT16.004.003.653.90+1.22+43.88%4330110.16%
TZA240621C000165002024-06-13 10:27AM EDT16.502.552.963.650.00-12756.25%
TZA240621C000170002024-06-14 3:56PM EDT17.002.952.662.88+0.91+44.61%5262180.47%
TZA240621C000175002024-06-14 3:37PM EDT17.502.442.232.58+0.84+52.50%6237173.83%
TZA240621C000180002024-06-14 3:59PM EDT18.001.891.671.91+0.80+73.39%29978462.11%
TZA240621C000185002024-06-14 3:30PM EDT18.501.471.231.46+0.68+86.08%17248656.64%
TZA240621C000190002024-06-14 3:57PM EDT19.001.071.021.07+0.58+118.37%5771,17451.95%
TZA240621C000195002024-06-14 2:21PM EDT19.500.810.700.76+0.48+145.45%39337252.34%
TZA240621C000200002024-06-14 3:57PM EDT20.000.530.460.52+0.33+165.00%4,20691753.13%
TZA240621C000205002024-06-14 3:53PM EDT20.500.370.310.35+0.24+184.62%33533755.47%
TZA240621C000210002024-06-14 3:55PM EDT21.000.230.210.25+0.12+109.09%2901,03658.98%
TZA240621C000215002024-06-14 3:50PM EDT21.500.160.140.17+0.08+100.00%2614261.33%
TZA240621C000220002024-06-14 3:27PM EDT22.000.120.100.13+0.09+300.00%33776865.63%
TZA240621C000225002024-06-14 2:30PM EDT22.500.090.070.10-0.04-30.77%862069.14%
TZA240621C000230002024-06-14 3:20PM EDT23.000.070.050.08-0.05-41.67%3698972.66%
TZA240621C000235002024-06-11 1:02PM EDT23.500.070.030.070.00--276.17%
TZA240621C000240002024-06-10 11:09AM EDT24.000.050.030.140.00-121193.36%
TZA240621C000250002024-06-04 12:31PM EDT25.000.170.020.25+0.11+183.33%5152120.31%
TZA240621C000260002024-05-29 11:37AM EDT26.000.080.000.230.00-1167129.69%
TZA240621C000270002024-06-10 10:09AM EDT27.000.030.000.230.00-27131142.97%
TZA240621C000280002024-05-31 2:36PM EDT28.000.020.000.210.00-38152.73%
TZA240621C000300002024-06-13 10:16AM EDT30.000.060.000.200.00-23173.83%
TZA240621C000310002024-04-25 1:49PM EDT31.000.320.000.270.00--1195.31%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TZA240621P000120002024-06-12 9:56AM EDT12.000.030.000.210.00-23223.44%
TZA240621P000130002024-06-03 12:12PM EDT13.000.070.000.210.00-26192.97%
TZA240621P000140002024-06-12 2:11PM EDT14.000.010.000.210.00-6143164.06%
TZA240621P000145002024-05-20 12:40PM EDT14.500.160.000.210.00--40150.78%
TZA240621P000150002024-06-12 2:03PM EDT15.000.040.000.010.00-32681.25%
TZA240621P000155002024-06-12 1:27PM EDT15.500.060.000.210.00-1324124.22%
TZA240621P000160002024-06-12 3:59PM EDT16.000.030.000.010.00-23514165.63%
TZA240621P000165002024-06-14 9:40AM EDT16.500.010.000.21-0.01-50.00%1317398.83%
TZA240621P000170002024-06-14 2:40PM EDT17.000.020.010.02-0.03-60.00%3021557.03%
TZA240621P000175002024-06-14 2:45PM EDT17.500.030.010.03-0.07-70.00%4615750.00%
TZA240621P000180002024-06-14 3:24PM EDT18.000.060.050.06-0.13-68.42%10321351.17%
TZA240621P000185002024-06-14 2:45PM EDT18.500.100.100.11-0.27-72.97%8018149.22%
TZA240621P000190002024-06-14 3:58PM EDT19.000.210.210.22-0.38-64.41%43863149.02%
TZA240621P000195002024-06-14 3:59PM EDT19.500.400.390.41-0.45-52.94%56912750.39%
TZA240621P000200002024-06-14 3:19PM EDT20.000.630.650.69-0.62-49.60%9024851.37%
TZA240621P000205002024-06-14 3:04PM EDT20.501.000.991.03-1.95-66.10%44553.52%
TZA240621P000210002024-06-14 2:55PM EDT21.001.361.371.59-0.65-32.34%12810364.65%
TZA240621P000215002024-06-14 12:29PM EDT21.501.671.771.96-0.90-35.02%311562.89%
TZA240621P000220002024-06-14 10:00AM EDT22.002.402.232.49-0.69-22.33%301572.66%
TZA240621P000230002024-06-14 2:51PM EDT23.003.152.853.75-1.03-24.64%10016080.86%
TZA240621P000240002024-06-11 3:39PM EDT24.004.694.104.900.00-4108132.03%
TZA240621P000250002024-05-06 11:49AM EDT25.006.956.157.650.00-337305.66%
TZA240621P000260002024-04-29 1:59PM EDT26.006.856.958.000.00-628283.79%
TZA240621P000270002024-04-29 1:34PM EDT27.007.757.558.400.00-31246.68%
TZA240621P000280002024-04-29 1:36PM EDT28.008.708.4510.050.00-20295.31%
TZA240621P000290002024-04-26 1:02PM EDT29.009.3010.8011.600.00-10410.74%
TZA240621P000300002024-04-22 12:17PM EDT30.009.200.000.000.00--00.00%
TZA240621P000310002024-05-28 3:26PM EDT31.0012.7211.0511.250.00-1010163.28%