Marchés français ouverture 19 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0724 +0,0006 (+0,05 %) HANG SENG
18 190,32 +427,29 (+2,41 %) Bitcoin EUR
53 692,61 -2 016,38 (-3,62 %)
Direxion Daily Technology Bull 3X Shares (TECL)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL240517C00040000 | 2024-04-22 1:08PM EDT | 40.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TECL240517C00045000 | 2024-04-29 3:03PM EDT | 45.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TECL240517C00050000 | 2024-04-17 12:46PM EDT | 50.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECL240517C00055000 | 2024-04-25 9:55AM EDT | 55.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TECL240517C00060000 | 2024-05-01 3:53PM EDT | 60.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| TECL240517C00065000 | 2024-05-01 3:55PM EDT | 65.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| TECL240517C00070000 | 2024-05-01 3:55PM EDT | 70.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| TECL240517C00071000 | 2024-05-01 10:28AM EDT | 71.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TECL240517C00072000 | 2024-05-01 10:18AM EDT | 72.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| TECL240517C00073000 | 2024-05-01 3:55PM EDT | 73.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TECL240517C00074000 | 2024-05-01 12:48PM EDT | 74.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TECL240517C00075000 | 2024-05-01 2:42PM EDT | 75.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| TECL240517C00076000 | 2024-05-01 1:28PM EDT | 76.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| TECL240517C00077000 | 2024-05-01 3:47PM EDT | 77.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TECL240517C00078000 | 2024-05-01 10:37AM EDT | 78.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TECL240517C00079000 | 2024-05-01 3:13PM EDT | 79.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| TECL240517C00080000 | 2024-05-01 2:48PM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TECL240517C00081000 | 2024-04-29 10:36AM EDT | 81.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TECL240517C00082000 | 2024-05-01 10:05AM EDT | 82.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TECL240517C00083000 | 2024-04-29 1:30PM EDT | 83.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TECL240517C00084000 | 2024-04-30 3:50PM EDT | 84.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TECL240517C00085000 | 2024-04-29 10:00AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TECL240517C00086000 | 2024-04-29 10:24AM EDT | 86.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TECL240517C00087000 | 2024-04-29 1:27PM EDT | 87.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TECL240517C00088000 | 2024-04-23 9:30AM EDT | 88.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TECL240517C00089000 | 2024-04-24 1:22PM EDT | 89.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TECL240517C00090000 | 2024-04-29 9:45AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TECL240517C00092000 | 2024-04-16 10:51AM EDT | 92.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TECL240517C00094000 | 2024-04-22 1:29PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TECL240517C00095000 | 2024-04-24 12:11PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TECL240517C00100000 | 2024-04-25 3:11PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TECL240517C00105000 | 2024-04-15 1:30PM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TECL240517C00110000 | 2024-04-04 3:45PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TECL240517C00115000 | 2024-04-04 12:41PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TECL240517C00120000 | 2024-04-04 10:55AM EDT | 120.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL240517P00045000 | 2024-04-23 1:25PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TECL240517P00050000 | 2024-05-01 2:44PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TECL240517P00055000 | 2024-05-01 3:08PM EDT | 55.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| TECL240517P00060000 | 2024-05-01 3:32PM EDT | 60.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| TECL240517P00065000 | 2024-05-01 3:55PM EDT | 65.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TECL240517P00070000 | 2024-05-01 2:33PM EDT | 70.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TECL240517P00071000 | 2024-05-01 2:31PM EDT | 71.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TECL240517P00072000 | 2024-05-01 2:38PM EDT | 72.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TECL240517P00073000 | 2024-04-26 1:41PM EDT | 73.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TECL240517P00074000 | 2024-04-19 12:06PM EDT | 74.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TECL240517P00075000 | 2024-04-29 10:03AM EDT | 75.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TECL240517P00076000 | 2024-04-16 12:19PM EDT | 76.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECL240517P00077000 | 2024-04-12 9:38AM EDT | 77.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECL240517P00078000 | 2024-04-17 1:03PM EDT | 78.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TECL240517P00079000 | 2024-04-18 2:24PM EDT | 79.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TECL240517P00080000 | 2024-04-26 3:49PM EDT | 80.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TECL240517P00081000 | 2024-03-21 3:25PM EDT | 81.00 | 6.15 | 18.60 | 20.00 | 0.00 | - | - | 20 | 128.47% |
| TECL240517P00082000 | 2024-04-02 9:35AM EDT | 82.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECL240517P00083000 | 2024-04-03 11:18AM EDT | 83.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECL240517P00084000 | 2024-03-25 9:43AM EDT | 84.00 | 9.10 | 15.20 | 16.50 | 0.00 | - | 10 | 10 | 0.00% |
| TECL240517P00085000 | 2024-04-18 3:56PM EDT | 85.00 | 18.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TECL240517P00086000 | 2024-04-17 1:11PM EDT | 86.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TECL240517P00092000 | 2024-03-21 11:48AM EDT | 92.00 | 11.70 | 29.00 | 30.20 | 0.00 | - | - | 1 | 144.43% |
| TECL240517P00095000 | 2024-04-17 9:31AM EDT | 95.00 | 22.49 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TECL240517P00100000 | 2024-04-17 9:33AM EDT | 100.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
