Marchés français ouverture 1 h 58 min
Dow Jones
39 069,59 +4,29 (+0,01 %) Nasdaq
16 920,79 +184,79 (+1,10 %) Nikkei 225
38 758,16 +112,05 (+0,29 %) EUR/USD
1,0852 +0,0002 (+0,02 %) HANG SENG
18 665,79 +56,85 (+0,31 %) Bitcoin EUR
63 373,52 -199,15 (-0,31 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL240719C00030000 | 2024-04-23 9:47AM EDT | 30.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| TECL240719C00035000 | 2024-04-17 12:18PM EDT | 35.00 | 35.70 | 45.40 | 48.00 | 0.00 | - | 1 | 45 | 0.00% |
| TECL240719C00040000 | 2024-04-23 9:48AM EDT | 40.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 0.00% |
| TECL240719C00045000 | 2024-04-25 10:32AM EDT | 45.00 | 22.20 | 39.60 | 42.00 | 0.00 | - | 1 | 74 | 109.42% |
| TECL240719C00046000 | 2024-04-02 10:29AM EDT | 46.00 | 32.30 | 19.70 | 20.00 | 0.00 | - | 4 | 6 | 0.00% |
| TECL240719C00047000 | 2024-04-19 10:19AM EDT | 47.00 | 20.20 | 33.30 | 35.60 | 0.00 | - | 1 | 0 | 0.00% |
| TECL240719C00050000 | 2024-05-23 1:40PM EDT | 50.00 | 35.40 | 34.00 | 37.00 | 0.00 | - | 1 | 28 | 83.74% |
| TECL240719C00051000 | 2023-12-13 3:00PM EDT | 51.00 | 18.70 | 17.30 | 19.80 | 0.00 | - | 3 | 0 | 0.00% |
| TECL240719C00052000 | 2023-12-26 3:48PM EDT | 52.00 | 20.55 | 26.60 | 27.50 | 0.00 | - | 1 | 0 | 0.00% |
| TECL240719C00053000 | 2024-04-17 12:52PM EDT | 53.00 | 19.44 | 28.40 | 29.50 | 0.00 | - | - | 1 | 0.00% |
| TECL240719C00054000 | 2024-01-30 2:59PM EDT | 54.00 | 25.40 | 27.90 | 29.00 | 0.00 | - | - | 3 | 0.00% |
| TECL240719C00055000 | 2024-05-15 10:11AM EDT | 55.00 | 25.64 | 29.30 | 32.00 | 0.00 | - | 3 | 14 | 75.64% |
| TECL240719C00056000 | 2024-05-16 1:25PM EDT | 56.00 | 27.53 | 29.40 | 31.00 | 0.00 | - | 3 | 130 | 86.38% |
| TECL240719C00057000 | 2024-03-20 11:45AM EDT | 57.00 | 25.53 | 9.80 | 11.30 | 0.00 | - | 5 | 8 | 0.00% |
| TECL240719C00058000 | 2024-03-11 3:32PM EDT | 58.00 | 24.58 | 19.80 | 22.50 | 0.00 | - | 2 | 64 | 0.00% |
| TECL240719C00059000 | 2024-04-17 12:24PM EDT | 59.00 | 15.30 | 23.00 | 23.80 | 0.00 | - | 4 | 14 | 0.00% |
| TECL240719C00060000 | 2024-05-23 11:50AM EDT | 60.00 | 27.20 | 25.40 | 26.20 | 0.00 | - | 1 | 57 | 66.75% |
| TECL240719C00061000 | 2024-03-11 10:22AM EDT | 61.00 | 21.70 | 18.00 | 20.10 | 0.00 | - | 2 | 114 | 0.00% |
| TECL240719C00062000 | 2024-05-03 9:50AM EDT | 62.00 | 13.29 | 23.30 | 24.40 | 0.00 | - | 2 | 8 | 62.79% |
| TECL240719C00063000 | 2024-04-30 12:29PM EDT | 63.00 | 10.65 | 22.60 | 23.90 | 0.00 | - | 129 | 44 | 67.87% |
| TECL240719C00064000 | 2024-05-10 9:34AM EDT | 64.00 | 14.25 | 21.70 | 22.50 | 0.00 | - | 3 | 36 | 62.60% |
| TECL240719C00065000 | 2024-05-16 11:00AM EDT | 65.00 | 20.41 | 21.10 | 22.80 | 0.00 | - | 5 | 82 | 73.12% |
| TECL240719C00066000 | 2024-05-22 10:26AM EDT | 66.00 | 21.40 | 20.20 | 20.70 | 0.00 | - | 2 | 67 | 63.09% |
| TECL240719C00067000 | 2024-04-29 9:43AM EDT | 67.00 | 8.98 | 19.40 | 19.80 | 0.00 | - | 5 | 13 | 62.57% |
| TECL240719C00068000 | 2024-05-17 3:31PM EDT | 68.00 | 15.67 | 18.40 | 18.90 | 0.00 | - | 1 | 13 | 60.55% |
| TECL240719C00069000 | 2024-05-02 11:22AM EDT | 69.00 | 5.40 | 17.50 | 18.10 | 0.00 | - | 1 | 3 | 59.79% |
| TECL240719C00070000 | 2024-05-22 10:42AM EDT | 70.00 | 17.90 | 16.70 | 17.20 | 0.00 | - | 25 | 137 | 58.91% |
| TECL240719C00075000 | 2024-05-24 2:07PM EDT | 75.00 | 13.30 | 12.70 | 13.30 | +0.50 | +3.91% | 18 | 450 | 55.65% |
| TECL240719C00080000 | 2024-05-24 1:07PM EDT | 80.00 | 9.28 | 9.20 | 9.50 | +0.88 | +10.48% | 6 | 308 | 51.44% |
| TECL240719C00085000 | 2024-05-24 3:57PM EDT | 85.00 | 6.24 | 6.10 | 6.50 | +0.64 | +11.43% | 76 | 389 | 49.61% |
| TECL240719C00090000 | 2024-05-24 10:54AM EDT | 90.00 | 3.80 | 3.90 | 4.40 | +0.40 | +11.76% | 3 | 401 | 49.02% |
| TECL240719C00095000 | 2024-05-24 3:57PM EDT | 95.00 | 2.35 | 2.30 | 2.45 | +0.45 | +23.68% | 60 | 89 | 44.90% |
| TECL240719C00100000 | 2024-05-24 12:34PM EDT | 100.00 | 1.40 | 0.50 | 1.40 | +0.25 | +21.74% | 1 | 204 | 43.87% |
| TECL240719C00105000 | 2024-05-22 3:17PM EDT | 105.00 | 0.90 | 0.65 | 0.80 | 0.00 | - | 1 | 51 | 43.73% |
| TECL240719C00110000 | 2024-05-23 11:39AM EDT | 110.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 5 | 44 | 44.87% |
| TECL240719C00115000 | 2024-05-23 10:05AM EDT | 115.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 1 | 28 | 46.92% |
| TECL240719C00120000 | 2024-05-15 3:34PM EDT | 120.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 1 | 2 | 51.27% |
| TECL240719C00125000 | 2024-05-02 9:44AM EDT | 125.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 10 | 50.39% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL240719P00030000 | 2024-05-24 3:29PM EDT | 30.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 7 | 101 | 133.79% |
| TECL240719P00035000 | 2024-05-24 3:29PM EDT | 35.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 7 | 216 | 117.48% |
| TECL240719P00040000 | 2024-05-24 12:29PM EDT | 40.00 | 0.20 | 0.10 | 0.30 | -0.20 | -50.00% | 2 | 103 | 99.41% |
| TECL240719P00045000 | 2024-05-21 10:05AM EDT | 45.00 | 0.32 | 0.15 | 0.75 | 0.00 | - | 10 | 138 | 98.83% |
| TECL240719P00046000 | 2024-04-23 2:53PM EDT | 46.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| TECL240719P00047000 | 2024-05-02 10:18AM EDT | 47.00 | 1.38 | 0.15 | 0.75 | 0.00 | - | - | 2 | 92.97% |
| TECL240719P00048000 | 2024-05-24 1:40PM EDT | 48.00 | 0.30 | 0.25 | 0.45 | +0.03 | +11.11% | 1 | 15 | 85.74% |
| TECL240719P00049000 | 2024-05-21 2:53PM EDT | 49.00 | 0.30 | 0.15 | 0.75 | 0.00 | - | 2 | 8 | 87.30% |
| TECL240719P00050000 | 2024-05-20 10:32AM EDT | 50.00 | 0.37 | 0.20 | 0.80 | 0.00 | - | 2 | 239 | 86.43% |
| TECL240719P00051000 | 2024-01-24 11:14AM EDT | 51.00 | 2.50 | 2.10 | 2.25 | 0.00 | - | 1 | 0 | 122.95% |
| TECL240719P00052000 | 2024-04-25 1:12PM EDT | 52.00 | 2.47 | 0.20 | 0.85 | 0.00 | - | 7 | 9 | 81.84% |
| TECL240719P00053000 | 2024-05-13 10:39AM EDT | 53.00 | 0.80 | 0.20 | 0.90 | 0.00 | - | 7 | 7 | 79.98% |
| TECL240719P00054000 | 2024-05-09 2:16PM EDT | 54.00 | 1.05 | 0.35 | 0.65 | 0.00 | - | 1 | 6 | 75.73% |
| TECL240719P00055000 | 2024-05-21 10:41AM EDT | 55.00 | 0.50 | 0.30 | 0.60 | 0.00 | - | 10 | 27 | 71.53% |
| TECL240719P00056000 | 2024-05-03 2:35PM EDT | 56.00 | 1.73 | 0.45 | 0.65 | 0.00 | - | 5 | 10 | 72.17% |
| TECL240719P00057000 | 2024-05-24 3:49PM EDT | 57.00 | 0.59 | 0.50 | 0.65 | -1.66 | -73.78% | 1 | 6 | 70.36% |
| TECL240719P00058000 | 2024-05-01 12:32PM EDT | 58.00 | 4.20 | 0.55 | 0.70 | 0.00 | - | 1 | 13 | 69.19% |
| TECL240719P00059000 | 2024-05-07 3:40PM EDT | 59.00 | 1.85 | 0.60 | 0.75 | 0.00 | - | 1 | 1 | 67.97% |
| TECL240719P00060000 | 2024-05-23 12:52PM EDT | 60.00 | 0.70 | 0.65 | 0.80 | 0.00 | - | 2 | 126 | 66.65% |
| TECL240719P00061000 | 2024-05-13 12:56PM EDT | 61.00 | 1.68 | 0.70 | 0.85 | 0.00 | - | 1 | 15 | 65.23% |
| TECL240719P00062000 | 2024-05-24 12:29PM EDT | 62.00 | 0.82 | 0.80 | 0.90 | -0.33 | -28.70% | 2 | 60 | 64.31% |
| TECL240719P00063000 | 2024-05-21 3:58PM EDT | 63.00 | 0.87 | 0.85 | 1.00 | 0.00 | - | 3 | 9 | 63.23% |
| TECL240719P00064000 | 2024-05-01 2:57PM EDT | 64.00 | 5.50 | 0.95 | 1.05 | 0.00 | - | 2 | 2 | 62.06% |
| TECL240719P00065000 | 2024-05-23 3:44PM EDT | 65.00 | 1.37 | 1.00 | 1.15 | 0.00 | - | 1 | 101 | 60.84% |
| TECL240719P00066000 | 2024-05-24 11:47AM EDT | 66.00 | 1.15 | 1.10 | 1.25 | -4.35 | -79.09% | 1 | 18 | 59.89% |
| TECL240719P00067000 | 2024-05-23 10:01AM EDT | 67.00 | 1.20 | 1.20 | 1.35 | 0.00 | - | 3 | 26 | 58.84% |
| TECL240719P00068000 | 2024-05-15 2:05PM EDT | 68.00 | 1.85 | 0.30 | 1.50 | 0.00 | - | 1 | 22 | 50.34% |
| TECL240719P00069000 | 2024-05-13 11:05AM EDT | 69.00 | 3.60 | 1.45 | 1.60 | 0.00 | - | 20 | 23 | 57.10% |
| TECL240719P00070000 | 2024-05-24 2:05PM EDT | 70.00 | 1.63 | 1.60 | 1.75 | -0.01 | -0.61% | 5 | 133 | 56.35% |
| TECL240719P00075000 | 2024-05-24 3:02PM EDT | 75.00 | 2.60 | 2.30 | 2.70 | -0.63 | -19.50% | 6 | 51 | 51.42% |
| TECL240719P00080000 | 2024-05-24 1:14PM EDT | 80.00 | 3.90 | 3.80 | 4.10 | -0.60 | -13.33% | 6 | 104 | 49.95% |
| TECL240719P00085000 | 2024-05-24 3:49PM EDT | 85.00 | 6.00 | 5.70 | 6.00 | -1.40 | -18.92% | 15 | 14 | 46.31% |
| TECL240719P00090000 | 2024-05-23 11:09AM EDT | 90.00 | 8.45 | 7.10 | 8.80 | 0.00 | - | 1 | 360 | 44.86% |
| TECL240719P00095000 | 2024-02-16 3:02PM EDT | 95.00 | 21.38 | 21.00 | 23.40 | 0.00 | - | 3 | 3 | 122.63% |
| TECL240719P00100000 | 2024-05-23 9:30AM EDT | 100.00 | 13.90 | 15.70 | 16.30 | 0.00 | - | - | 1 | 43.56% |
