Deutsche Märkte öffnen in 3 Stunden 54 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.116,66 -510,30 (-0,79%) CMC Crypto 200
1.511,99 -14,43 (-0,95%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:17.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240524C00017000 | 2024-05-22 3:37PM EDT | 2024-05-24 | 0.90 | 0.79 | 1.04 | +0.45 | +100.00% | 1,720 | 2,577 | 86.33% |
| TZA240531C00017000 | 2024-05-22 3:52PM EDT | 2024-05-31 | 1.02 | 0.93 | 0.98 | +0.37 | +56.92% | 986 | 958 | 47.85% |
| TZA240607C00017000 | 2024-05-22 3:31PM EDT | 2024-06-07 | 1.14 | 1.06 | 1.17 | +0.27 | +31.03% | 29 | 376 | 50.68% |
| TZA240614C00017000 | 2024-05-22 1:23PM EDT | 2024-06-14 | 1.12 | 1.22 | 1.58 | +0.13 | +13.13% | 11 | 15 | 56.35% |
| TZA240621C00017000 | 2024-05-22 3:38PM EDT | 2024-06-21 | 1.39 | 1.37 | 1.69 | +0.23 | +19.83% | 29 | 438 | 56.15% |
| TZA240628C00017000 | 2024-05-15 9:30AM EDT | 2024-06-28 | 1.39 | 0.00 | 2.35 | 0.00 | - | - | 1 | 88.77% |
| TZA240719C00017000 | 2024-05-22 2:03PM EDT | 2024-07-19 | 1.72 | 1.56 | 2.48 | +0.10 | +6.17% | 2 | 167 | 58.69% |
| TZA241018C00017000 | 2024-05-21 11:29AM EDT | 2024-10-18 | 2.37 | 2.50 | 3.15 | 0.00 | - | 10 | 59 | 55.18% |
| TZA260116C00017000 | 2024-05-17 10:44AM EDT | 2026-01-16 | 5.10 | 4.75 | 5.60 | 0.00 | - | 1 | 55 | 54.83% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240524P00017000 | 2024-05-22 2:55PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.07 | -0.10 | -66.67% | 160 | 735 | 55.86% |
| TZA240531P00017000 | 2024-05-22 3:56PM EDT | 2024-05-31 | 0.18 | 0.16 | 0.19 | -0.13 | -41.94% | 118 | 373 | 43.56% |
| TZA240607P00017000 | 2024-05-22 2:28PM EDT | 2024-06-07 | 0.30 | 0.19 | 0.55 | -0.17 | -36.17% | 19 | 111 | 60.35% |
| TZA240614P00017000 | 2024-05-21 11:16AM EDT | 2024-06-14 | 0.73 | 0.45 | 0.59 | 0.00 | - | 14 | 33 | 52.73% |
| TZA240621P00017000 | 2024-05-22 2:21PM EDT | 2024-06-21 | 0.60 | 0.54 | 0.82 | -0.21 | -25.93% | 4 | 142 | 50.98% |
| TZA240628P00017000 | 2024-05-20 9:50AM EDT | 2024-06-28 | 1.05 | 0.00 | 2.58 | 0.00 | - | 2 | 65 | 74.41% |
| TZA240719P00017000 | 2024-05-22 12:52PM EDT | 2024-07-19 | 1.01 | 0.85 | 1.15 | -0.27 | -21.09% | 13 | 167 | 54.20% |
| TZA241018P00017000 | 2024-05-20 9:42AM EDT | 2024-10-18 | 2.26 | 1.42 | 2.48 | 0.00 | - | 5 | 127 | 52.32% |
| TZA250117P00017000 | 2024-05-21 10:37AM EDT | 2025-01-17 | 3.08 | 2.82 | 2.95 | 0.00 | - | 2 | 8 | 58.30% |
| TZA260116P00017000 | 2024-05-17 9:30AM EDT | 2026-01-16 | 5.65 | 4.85 | 5.35 | 0.00 | - | 1 | 15 | 63.01% |
