Deutsche Märkte öffnen in 4 Stunden 27 Minuten
Nikkei 225
38.886,66 +269,56 (+0,70%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.114,69 -705,98 (-1,09%) CMC Crypto 200
1.512,75 -13,67 (-0,90%) 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:20.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240524C00020000 | 2024-05-22 3:38PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 4 | 810 | 87.50% |
| TZA240531C00020000 | 2024-05-22 2:36PM EDT | 2024-05-31 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 67 | 385 | 52.34% |
| TZA240607C00020000 | 2024-05-22 1:37PM EDT | 2024-06-07 | 0.11 | 0.09 | 0.89 | -0.13 | -54.17% | 3 | 60 | 83.98% |
| TZA240614C00020000 | 2024-05-22 12:58PM EDT | 2024-06-14 | 0.20 | 0.00 | 0.32 | -0.14 | -41.18% | 1 | 19 | 58.20% |
| TZA240621C00020000 | 2024-05-22 2:36PM EDT | 2024-06-21 | 0.38 | 0.37 | 0.41 | +0.08 | +26.67% | 12 | 809 | 55.37% |
| TZA240628C00020000 | 2024-05-22 1:30PM EDT | 2024-06-28 | 0.45 | 0.00 | 0.89 | +0.09 | +25.00% | 138 | 76 | 52.83% |
| TZA240719C00020000 | 2024-05-22 2:54PM EDT | 2024-07-19 | 0.73 | 0.51 | 0.76 | +0.13 | +21.67% | 6 | 999 | 50.10% |
| TZA241018C00020000 | 2024-05-22 1:41PM EDT | 2024-10-18 | 1.53 | 1.47 | 2.29 | +0.08 | +5.52% | 89 | 1,273 | 60.01% |
| TZA250117C00020000 | 2024-05-22 1:46PM EDT | 2025-01-17 | 2.46 | 2.31 | 2.58 | +0.22 | +9.82% | 15 | 2,245 | 57.13% |
| TZA260116C00020000 | 2024-05-21 9:59AM EDT | 2026-01-16 | 4.55 | 4.45 | 4.85 | +0.11 | +2.48% | 13 | 771 | 60.45% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240524P00020000 | 2024-05-17 3:46PM EDT | 2024-05-24 | 2.53 | 2.12 | 2.49 | 0.00 | - | 12 | 127 | 113.28% |
| TZA240531P00020000 | 2024-05-22 9:42AM EDT | 2024-05-31 | 2.55 | 2.07 | 2.40 | +0.10 | +4.08% | 4 | 7 | 70.70% |
| TZA240607P00020000 | 2024-05-15 3:55PM EDT | 2024-06-07 | 3.05 | 2.02 | 2.52 | 0.00 | - | 89 | 94 | 65.23% |
| TZA240614P00020000 | 2024-05-15 1:45PM EDT | 2024-06-14 | 3.08 | 0.73 | 2.61 | 0.00 | - | 3 | 13 | 61.13% |
| TZA240621P00020000 | 2024-05-22 3:27PM EDT | 2024-06-21 | 2.46 | 2.32 | 2.68 | -0.24 | -8.89% | 2 | 162 | 57.81% |
| TZA240719P00020000 | 2024-05-15 1:43PM EDT | 2024-07-19 | 3.57 | 2.11 | 4.00 | 0.00 | - | 3 | 502 | 56.74% |
| TZA241018P00020000 | 2024-05-16 11:19AM EDT | 2024-10-18 | 4.45 | 2.38 | 4.55 | 0.00 | - | 155 | 141 | 69.34% |
| TZA250117P00020000 | 2024-05-16 1:28PM EDT | 2025-01-17 | 5.20 | 4.75 | 5.00 | 0.00 | - | 5 | 441 | 60.30% |
| TZA260116P00020000 | 2024-05-16 12:12PM EDT | 2026-01-16 | 7.52 | 6.90 | 7.35 | 0.00 | - | 10 | 850 | 63.01% |
