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
61.726,72 +983,72 (+1,62%)
Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240621C00011000 | 2024-06-12 2:37PM EDT | 11.00 | 7.05 | 8.55 | 9.30 | 0.00 | - | 176 | 133 | 265.63% |
| TZA240621C00012000 | 2024-06-13 9:32AM EDT | 12.00 | 6.60 | 7.55 | 7.90 | 0.00 | - | 20 | 34 | 221.09% |
| TZA240621C00013000 | 2024-06-12 3:47PM EDT | 13.00 | 5.46 | 6.10 | 6.95 | 0.00 | - | 2 | 3 | 208.98% |
| TZA240621C00013500 | 2024-05-24 10:00AM EDT | 13.50 | 4.95 | 6.10 | 6.40 | 0.00 | - | 1 | 1 | 176.56% |
| TZA240621C00014000 | 2024-06-14 1:23PM EDT | 14.00 | 5.95 | 5.80 | 5.95 | +1.10 | +22.68% | 19 | 181 | 153.13% |
| TZA240621C00014500 | 2024-05-22 3:50PM EDT | 14.50 | 3.50 | 4.80 | 5.40 | 0.00 | - | - | 1 | 149.22% |
| TZA240621C00015000 | 2024-06-13 10:13AM EDT | 15.00 | 3.85 | 4.80 | 4.90 | 0.00 | - | 1 | 203 | 117.19% |
| TZA240621C00015500 | 2024-06-13 9:51AM EDT | 15.50 | 3.25 | 3.60 | 4.60 | 0.00 | - | 1 | 113 | 166.80% |
| TZA240621C00016000 | 2024-06-14 1:56PM EDT | 16.00 | 4.00 | 3.65 | 3.90 | +1.22 | +43.88% | 4 | 330 | 110.16% |
| TZA240621C00016500 | 2024-06-13 10:27AM EDT | 16.50 | 2.55 | 2.96 | 3.65 | 0.00 | - | 1 | 27 | 56.25% |
| TZA240621C00017000 | 2024-06-14 3:56PM EDT | 17.00 | 2.95 | 2.66 | 2.88 | +0.91 | +44.61% | 52 | 621 | 80.47% |
| TZA240621C00017500 | 2024-06-14 3:37PM EDT | 17.50 | 2.44 | 2.23 | 2.58 | +0.84 | +52.50% | 62 | 371 | 73.83% |
| TZA240621C00018000 | 2024-06-14 3:59PM EDT | 18.00 | 1.89 | 1.67 | 1.91 | +0.80 | +73.39% | 299 | 784 | 62.11% |
| TZA240621C00018500 | 2024-06-14 3:30PM EDT | 18.50 | 1.47 | 1.23 | 1.46 | +0.68 | +86.08% | 172 | 486 | 56.64% |
| TZA240621C00019000 | 2024-06-14 3:57PM EDT | 19.00 | 1.07 | 1.02 | 1.07 | +0.58 | +118.37% | 577 | 1,174 | 51.95% |
| TZA240621C00019500 | 2024-06-14 2:21PM EDT | 19.50 | 0.81 | 0.70 | 0.76 | +0.48 | +145.45% | 393 | 372 | 52.34% |
| TZA240621C00020000 | 2024-06-14 3:57PM EDT | 20.00 | 0.53 | 0.46 | 0.52 | +0.33 | +165.00% | 4,206 | 917 | 53.13% |
| TZA240621C00020500 | 2024-06-14 3:53PM EDT | 20.50 | 0.37 | 0.31 | 0.35 | +0.24 | +184.62% | 335 | 337 | 55.47% |
| TZA240621C00021000 | 2024-06-14 3:55PM EDT | 21.00 | 0.23 | 0.21 | 0.25 | +0.12 | +109.09% | 290 | 1,036 | 58.98% |
| TZA240621C00021500 | 2024-06-14 3:50PM EDT | 21.50 | 0.16 | 0.14 | 0.17 | +0.08 | +100.00% | 26 | 142 | 61.33% |
| TZA240621C00022000 | 2024-06-14 3:27PM EDT | 22.00 | 0.12 | 0.10 | 0.13 | +0.09 | +300.00% | 337 | 768 | 65.63% |
| TZA240621C00022500 | 2024-06-14 2:30PM EDT | 22.50 | 0.09 | 0.07 | 0.10 | -0.04 | -30.77% | 86 | 20 | 69.14% |
| TZA240621C00023000 | 2024-06-14 3:20PM EDT | 23.00 | 0.07 | 0.05 | 0.08 | -0.05 | -41.67% | 36 | 989 | 72.66% |
| TZA240621C00023500 | 2024-06-11 1:02PM EDT | 23.50 | 0.07 | 0.03 | 0.07 | 0.00 | - | - | 2 | 76.17% |
| TZA240621C00024000 | 2024-06-10 11:09AM EDT | 24.00 | 0.05 | 0.03 | 0.14 | 0.00 | - | 1 | 211 | 93.36% |
| TZA240621C00025000 | 2024-06-04 12:31PM EDT | 25.00 | 0.17 | 0.02 | 0.25 | +0.11 | +183.33% | 5 | 152 | 120.31% |
| TZA240621C00026000 | 2024-05-29 11:37AM EDT | 26.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 1 | 167 | 129.69% |
| TZA240621C00027000 | 2024-06-10 10:09AM EDT | 27.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 27 | 131 | 142.97% |
| TZA240621C00028000 | 2024-05-31 2:36PM EDT | 28.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 3 | 8 | 152.73% |
| TZA240621C00030000 | 2024-06-13 10:16AM EDT | 30.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 173.83% |
| TZA240621C00031000 | 2024-04-25 1:49PM EDT | 31.00 | 0.32 | 0.00 | 0.27 | 0.00 | - | - | 1 | 195.31% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240621P00012000 | 2024-06-12 9:56AM EDT | 12.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 2 | 3 | 223.44% |
| TZA240621P00013000 | 2024-06-03 12:12PM EDT | 13.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 2 | 6 | 192.97% |
| TZA240621P00014000 | 2024-06-12 2:11PM EDT | 14.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 61 | 43 | 164.06% |
| TZA240621P00014500 | 2024-05-20 12:40PM EDT | 14.50 | 0.16 | 0.00 | 0.21 | 0.00 | - | - | 40 | 150.78% |
| TZA240621P00015000 | 2024-06-12 2:03PM EDT | 15.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 26 | 81.25% |
| TZA240621P00015500 | 2024-06-12 1:27PM EDT | 15.50 | 0.06 | 0.00 | 0.21 | 0.00 | - | 13 | 24 | 124.22% |
| TZA240621P00016000 | 2024-06-12 3:59PM EDT | 16.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 235 | 141 | 65.63% |
| TZA240621P00016500 | 2024-06-14 9:40AM EDT | 16.50 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 13 | 173 | 98.83% |
| TZA240621P00017000 | 2024-06-14 2:40PM EDT | 17.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 30 | 215 | 57.03% |
| TZA240621P00017500 | 2024-06-14 2:45PM EDT | 17.50 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 46 | 157 | 50.00% |
| TZA240621P00018000 | 2024-06-14 3:24PM EDT | 18.00 | 0.06 | 0.05 | 0.06 | -0.13 | -68.42% | 103 | 213 | 51.17% |
| TZA240621P00018500 | 2024-06-14 2:45PM EDT | 18.50 | 0.10 | 0.10 | 0.11 | -0.27 | -72.97% | 80 | 181 | 49.22% |
| TZA240621P00019000 | 2024-06-14 3:58PM EDT | 19.00 | 0.21 | 0.21 | 0.22 | -0.38 | -64.41% | 438 | 631 | 49.02% |
| TZA240621P00019500 | 2024-06-14 3:59PM EDT | 19.50 | 0.40 | 0.39 | 0.41 | -0.45 | -52.94% | 569 | 127 | 50.39% |
| TZA240621P00020000 | 2024-06-14 3:19PM EDT | 20.00 | 0.63 | 0.65 | 0.69 | -0.62 | -49.60% | 90 | 248 | 51.37% |
| TZA240621P00020500 | 2024-06-14 3:04PM EDT | 20.50 | 1.00 | 0.99 | 1.03 | -1.95 | -66.10% | 44 | 5 | 53.52% |
| TZA240621P00021000 | 2024-06-14 2:55PM EDT | 21.00 | 1.36 | 1.37 | 1.59 | -0.65 | -32.34% | 128 | 103 | 64.65% |
| TZA240621P00021500 | 2024-06-14 12:29PM EDT | 21.50 | 1.67 | 1.77 | 1.96 | -0.90 | -35.02% | 31 | 15 | 62.89% |
| TZA240621P00022000 | 2024-06-14 10:00AM EDT | 22.00 | 2.40 | 2.23 | 2.49 | -0.69 | -22.33% | 30 | 15 | 72.66% |
| TZA240621P00023000 | 2024-06-14 2:51PM EDT | 23.00 | 3.15 | 2.85 | 3.75 | -1.03 | -24.64% | 100 | 160 | 80.86% |
| TZA240621P00024000 | 2024-06-11 3:39PM EDT | 24.00 | 4.69 | 4.10 | 4.90 | 0.00 | - | 4 | 108 | 132.03% |
| TZA240621P00025000 | 2024-05-06 11:49AM EDT | 25.00 | 6.95 | 6.15 | 7.65 | 0.00 | - | 3 | 37 | 305.66% |
| TZA240621P00026000 | 2024-04-29 1:59PM EDT | 26.00 | 6.85 | 6.95 | 8.00 | 0.00 | - | 6 | 28 | 283.79% |
| TZA240621P00027000 | 2024-04-29 1:34PM EDT | 27.00 | 7.75 | 7.55 | 8.40 | 0.00 | - | 3 | 1 | 246.68% |
| TZA240621P00028000 | 2024-04-29 1:36PM EDT | 28.00 | 8.70 | 8.45 | 10.05 | 0.00 | - | 2 | 0 | 295.31% |
| TZA240621P00029000 | 2024-04-26 1:02PM EDT | 29.00 | 9.30 | 10.80 | 11.60 | 0.00 | - | 1 | 0 | 410.74% |
| TZA240621P00030000 | 2024-04-22 12:17PM EDT | 30.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TZA240621P00031000 | 2024-05-28 3:26PM EDT | 31.00 | 12.72 | 11.05 | 11.25 | 0.00 | - | 10 | 10 | 163.28% |
