La bourse est fermée
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0770 +0,0003 (+0,03 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
59 015,86 -229,24 (-0,39 %)
Direxion Daily Technology Bull 3X Shares (TECL)
NYSEArca - Nasdaq Cours en temps réel. 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 | 33.00 | 35.00 | 0.00 | - | - | 9 | 237.31% |
| TECL240517C00045000 | 2024-04-29 3:03PM EDT | 45.00 | 24.60 | 28.60 | 29.70 | 0.00 | - | 3 | 6 | 177.73% |
| TECL240517C00050000 | 2024-05-06 12:20PM EDT | 50.00 | 23.00 | 23.20 | 24.90 | +3.15 | +15.87% | 2 | 3 | 158.79% |
| TECL240517C00055000 | 2024-05-06 10:39AM EDT | 55.00 | 18.31 | 19.00 | 19.90 | +1.22 | +7.14% | 10 | 27 | 99.41% |
| TECL240517C00060000 | 2024-05-06 11:30AM EDT | 60.00 | 13.40 | 14.10 | 15.70 | +1.60 | +13.56% | 4 | 99 | 98.54% |
| TECL240517C00065000 | 2024-05-06 10:39AM EDT | 65.00 | 8.81 | 9.40 | 11.00 | +0.81 | +10.13% | 24 | 200 | 79.88% |
| TECL240517C00070000 | 2024-05-06 2:26PM EDT | 70.00 | 5.00 | 5.30 | 5.50 | +1.16 | +30.21% | 31 | 362 | 53.66% |
| TECL240517C00071000 | 2024-05-06 12:47PM EDT | 71.00 | 4.10 | 4.60 | 6.00 | +0.61 | +17.48% | 2 | 64 | 65.82% |
| TECL240517C00072000 | 2024-05-06 3:54PM EDT | 72.00 | 3.90 | 3.90 | 4.50 | +1.20 | +44.44% | 37 | 196 | 55.96% |
| TECL240517C00073000 | 2024-05-06 3:33PM EDT | 73.00 | 3.02 | 3.30 | 3.50 | +0.58 | +23.77% | 28 | 105 | 51.61% |
| TECL240517C00074000 | 2024-05-06 2:41PM EDT | 74.00 | 2.54 | 2.75 | 4.00 | +0.28 | +12.39% | 18 | 75 | 60.91% |
| TECL240517C00075000 | 2024-05-06 3:53PM EDT | 75.00 | 2.25 | 2.25 | 2.40 | +0.75 | +50.00% | 119 | 531 | 50.00% |
| TECL240517C00076000 | 2024-05-06 3:11PM EDT | 76.00 | 1.65 | 1.80 | 1.95 | +0.50 | +43.48% | 27 | 147 | 50.61% |
| TECL240517C00077000 | 2024-05-06 3:19PM EDT | 77.00 | 1.25 | 1.45 | 1.60 | +0.10 | +8.70% | 55 | 192 | 50.68% |
| TECL240517C00078000 | 2024-05-06 3:54PM EDT | 78.00 | 1.10 | 1.10 | 1.25 | +0.30 | +37.50% | 6 | 56 | 49.71% |
| TECL240517C00079000 | 2024-05-06 3:59PM EDT | 79.00 | 0.90 | 0.90 | 1.10 | +0.22 | +32.35% | 45 | 478 | 52.00% |
| TECL240517C00080000 | 2024-05-06 3:47PM EDT | 80.00 | 0.60 | 0.65 | 0.75 | +0.10 | +20.00% | 22 | 623 | 48.73% |
| TECL240517C00081000 | 2024-05-06 3:55PM EDT | 81.00 | 0.47 | 0.45 | 0.60 | +0.12 | +34.29% | 10 | 70 | 49.22% |
| TECL240517C00082000 | 2024-05-06 3:55PM EDT | 82.00 | 0.35 | 0.35 | 0.40 | +0.05 | +16.67% | 19 | 248 | 47.12% |
| TECL240517C00083000 | 2024-05-06 3:59PM EDT | 83.00 | 0.25 | 0.25 | 0.35 | -0.15 | -37.50% | 6 | 112 | 49.12% |
| TECL240517C00084000 | 2024-05-06 3:55PM EDT | 84.00 | 0.20 | 0.15 | 0.30 | +0.05 | +33.33% | 3 | 69 | 50.78% |
| TECL240517C00085000 | 2024-05-06 3:55PM EDT | 85.00 | 0.15 | 0.15 | 0.20 | +0.02 | +15.38% | 1 | 149 | 49.32% |
| TECL240517C00086000 | 2024-04-29 10:24AM EDT | 86.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 46 | 52.54% |
| TECL240517C00087000 | 2024-05-03 9:30AM EDT | 87.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 19 | 50.59% |
| TECL240517C00088000 | 2024-05-06 11:43AM EDT | 88.00 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 25 | 12 | 51.37% |
| TECL240517C00089000 | 2024-04-24 1:22PM EDT | 89.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 5 | 9 | 66.11% |
| TECL240517C00090000 | 2024-04-29 9:45AM EDT | 90.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 47 | 50.78% |
| TECL240517C00092000 | 2024-04-16 10:51AM EDT | 92.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TECL240517C00094000 | 2024-04-22 1:29PM EDT | 94.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 86.33% |
| TECL240517C00095000 | 2024-04-24 12:11PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 172 | 89.26% |
| TECL240517C00100000 | 2024-05-06 2:22PM EDT | 100.00 | 0.04 | 0.00 | 0.35 | -0.01 | -20.00% | 1 | 50 | 88.87% |
| TECL240517C00105000 | 2024-04-15 1:30PM EDT | 105.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 115.53% |
| TECL240517C00110000 | 2024-04-04 3:45PM EDT | 110.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 11 | 116 | 111.13% |
| TECL240517C00115000 | 2024-04-04 12:41PM EDT | 115.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 138.28% |
| TECL240517C00120000 | 2024-04-04 10:55AM EDT | 120.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 138.28% |
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 | 2024-05-03 10:02AM EDT | 45.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 121.09% |
| TECL240517P00050000 | 2024-05-03 1:26PM EDT | 50.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 32 | 84 | 112.50% |
| TECL240517P00055000 | 2024-05-06 2:29PM EDT | 55.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 8 | 152 | 81.64% |
| TECL240517P00060000 | 2024-05-06 3:53PM EDT | 60.00 | 0.15 | 0.15 | 0.20 | -0.15 | -50.00% | 14 | 263 | 70.90% |
| TECL240517P00065000 | 2024-05-06 3:48PM EDT | 65.00 | 0.40 | 0.35 | 0.45 | -0.35 | -46.67% | 77 | 223 | 59.67% |
| TECL240517P00070000 | 2024-05-06 2:33PM EDT | 70.00 | 1.35 | 1.05 | 1.25 | -0.61 | -31.12% | 30 | 197 | 52.98% |
| TECL240517P00071000 | 2024-05-06 1:50PM EDT | 71.00 | 1.73 | 1.35 | 1.50 | -0.57 | -24.78% | 2 | 117 | 52.20% |
| TECL240517P00072000 | 2024-05-06 9:36AM EDT | 72.00 | 2.40 | 1.05 | 1.85 | -0.50 | -17.24% | 10 | 72 | 53.39% |
| TECL240517P00073000 | 2024-05-06 3:39PM EDT | 73.00 | 2.35 | 1.90 | 2.20 | -0.83 | -26.10% | 39 | 28 | 52.00% |
| TECL240517P00074000 | 2024-05-06 12:55PM EDT | 74.00 | 3.14 | 2.45 | 2.65 | -8.36 | -72.70% | 1 | 3 | 51.47% |
| TECL240517P00075000 | 2024-05-06 3:09PM EDT | 75.00 | 3.50 | 2.95 | 3.20 | -0.95 | -21.35% | 56 | 141 | 51.76% |
| TECL240517P00076000 | 2024-05-03 10:59AM EDT | 76.00 | 5.80 | 3.50 | 3.70 | 0.00 | - | 19 | 23 | 50.05% |
| TECL240517P00077000 | 2024-04-12 9:38AM EDT | 77.00 | 5.05 | 4.10 | 4.40 | 0.00 | - | 1 | 79 | 51.07% |
| TECL240517P00078000 | 2024-04-17 1:03PM EDT | 78.00 | 10.30 | 4.00 | 5.00 | 0.00 | - | 2 | 6 | 49.07% |
| TECL240517P00079000 | 2024-04-18 2:24PM EDT | 79.00 | 12.80 | 5.50 | 5.80 | 0.00 | - | 5 | 11 | 50.20% |
| TECL240517P00080000 | 2024-05-03 10:06AM EDT | 80.00 | 8.96 | 5.00 | 6.60 | 0.00 | - | 3 | 50 | 50.54% |
| TECL240517P00081000 | 2024-03-21 3:25PM EDT | 81.00 | 6.15 | 18.60 | 20.00 | 0.00 | - | - | 20 | 282.50% |
| TECL240517P00082000 | 2024-04-02 9:35AM EDT | 82.00 | 8.20 | 15.10 | 17.00 | 0.00 | - | 1 | 11 | 209.42% |
| TECL240517P00083000 | 2024-04-03 11:18AM EDT | 83.00 | 7.40 | 11.20 | 12.90 | 0.00 | - | 1 | 0 | 119.48% |
| TECL240517P00084000 | 2024-03-25 9:43AM EDT | 84.00 | 9.10 | 15.20 | 16.50 | 0.00 | - | 10 | 10 | 179.69% |
| TECL240517P00085000 | 2024-04-18 3:56PM EDT | 85.00 | 18.77 | 10.70 | 11.10 | 0.00 | - | 4 | 1 | 55.18% |
| TECL240517P00086000 | 2024-04-17 1:11PM EDT | 86.00 | 16.70 | 11.40 | 12.10 | 0.00 | - | - | 0 | 58.59% |
| TECL240517P00090000 | 2024-05-01 3:09PM EDT | 90.00 | 22.60 | 15.60 | 16.90 | 0.00 | - | - | 0 | 78.52% |
| TECL240517P00092000 | 2024-03-21 11:48AM EDT | 92.00 | 11.70 | 29.00 | 30.20 | 0.00 | - | - | 1 | 329.25% |
| TECL240517P00095000 | 2024-04-17 9:31AM EDT | 95.00 | 22.49 | 20.60 | 21.00 | 0.00 | - | 18 | 0 | 55.47% |
| TECL240517P00100000 | 2024-04-17 9:33AM EDT | 100.00 | 27.10 | 25.10 | 26.90 | 0.00 | - | 200 | 0 | 92.77% |
