La bourse ferme dans 2 h 17 min
CAC 40
7 566,28 -96,02 (-1,25 %) Euro Stoxx 50
4 894,78 -41,19 (-0,83 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0679 -0,0037 (-0,34 %) Gold future
2 321,60 -9,20 (-0,39 %) Bitcoin EUR
57 490,31 +247,73 (+0,43 %)
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
Avant Bourse :
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL241018C00035000 | 2024-06-25 10:23AM EDT | 35.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TECL241018C00040000 | 2024-06-24 1:51PM EDT | 40.00 | 54.89 | 0.00 | 0.00 | 0.00 | - | 50 | 120 | 0.00% |
| TECL241018C00045000 | 2024-06-20 2:29PM EDT | 45.00 | 57.26 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| TECL241018C00050000 | 2024-06-24 10:48AM EDT | 50.00 | 46.22 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| TECL241018C00055000 | 2024-05-30 3:59PM EDT | 55.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| TECL241018C00060000 | 2024-06-25 11:13AM EDT | 60.00 | 38.41 | 0.00 | 0.00 | 0.00 | - | 5 | 237 | 0.00% |
| TECL241018C00064000 | 2024-05-03 2:18PM EDT | 64.00 | 15.50 | 20.00 | 22.20 | 0.00 | - | 1 | 51 | 0.00% |
| TECL241018C00065000 | 2024-06-17 3:32PM EDT | 65.00 | 42.46 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| TECL241018C00066000 | 2024-05-31 3:01PM EDT | 66.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 113 | 112 | 0.00% |
| TECL241018C00067000 | 2024-05-08 9:46AM EDT | 67.00 | 14.20 | 21.70 | 25.00 | 0.00 | - | 5 | 5 | 0.00% |
| TECL241018C00068000 | 2024-06-18 12:38PM EDT | 68.00 | 39.36 | 0.00 | 0.00 | 0.00 | - | 2 | 484 | 0.00% |
| TECL241018C00069000 | 2024-05-07 12:39PM EDT | 69.00 | 13.95 | 21.40 | 21.90 | 0.00 | - | 1 | 2 | 0.00% |
| TECL241018C00070000 | 2024-06-17 3:32PM EDT | 70.00 | 38.18 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TECL241018C00071000 | 2024-06-11 2:11PM EDT | 71.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TECL241018C00072000 | 2024-06-12 9:33AM EDT | 72.00 | 26.11 | 0.00 | 0.00 | 0.00 | - | 100 | 75 | 0.00% |
| TECL241018C00073000 | 2024-05-23 2:55PM EDT | 73.00 | 16.70 | 29.70 | 32.50 | 0.00 | - | 2 | 2 | 83.47% |
| TECL241018C00074000 | 2024-06-20 2:12PM EDT | 74.00 | 32.24 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| TECL241018C00075000 | 2024-06-24 2:44PM EDT | 75.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 0.00% |
| TECL241018C00076000 | 2024-05-03 9:43AM EDT | 76.00 | 9.00 | 12.40 | 13.70 | 0.00 | - | 1 | 2 | 0.00% |
| TECL241018C00077000 | 2024-06-21 10:07AM EDT | 77.00 | 28.53 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TECL241018C00079000 | 2024-06-17 11:10AM EDT | 79.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TECL241018C00080000 | 2024-06-21 11:02AM EDT | 80.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 7 | 74 | 0.00% |
| TECL241018C00081000 | 2024-06-21 3:07PM EDT | 81.00 | 26.17 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| TECL241018C00082000 | 2024-06-18 3:39PM EDT | 82.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TECL241018C00083000 | 2024-06-21 2:57PM EDT | 83.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| TECL241018C00084000 | 2024-06-20 3:58PM EDT | 84.00 | 24.48 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| TECL241018C00085000 | 2024-06-21 10:05AM EDT | 85.00 | 22.77 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| TECL241018C00086000 | 2024-06-18 10:48AM EDT | 86.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TECL241018C00087000 | 2024-06-18 1:38PM EDT | 87.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TECL241018C00088000 | 2024-06-24 3:30PM EDT | 88.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| TECL241018C00089000 | 2024-06-12 2:39PM EDT | 89.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 4 | 108 | 0.00% |
| TECL241018C00090000 | 2024-06-21 12:59PM EDT | 90.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 0.00% |
| TECL241018C00091000 | 2024-06-17 3:14PM EDT | 91.00 | 22.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TECL241018C00092000 | 2024-06-13 11:20AM EDT | 92.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TECL241018C00094000 | 2024-06-24 1:33PM EDT | 94.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| TECL241018C00095000 | 2024-06-24 1:07PM EDT | 95.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| TECL241018C00097000 | 2024-06-24 10:42AM EDT | 97.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| TECL241018C00098000 | 2024-06-20 12:20PM EDT | 98.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.20% |
| TECL241018C00099000 | 2024-06-21 10:56AM EDT | 99.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 23 | 26 | 0.78% |
| TECL241018C00100000 | 2024-06-25 3:28PM EDT | 100.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 0.78% |
| TECL241018C00102000 | 2024-06-20 11:41AM EDT | 102.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | - | 20 | 1.56% |
| TECL241018C00103000 | 2024-06-13 10:12AM EDT | 103.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 3.13% |
| TECL241018C00104000 | 2024-06-20 12:28PM EDT | 104.00 | 13.17 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| TECL241018C00105000 | 2024-06-24 3:42PM EDT | 105.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 3.13% |
| TECL241018C00110000 | 2024-06-24 3:56PM EDT | 110.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 11 | 144 | 6.25% |
| TECL241018C00115000 | 2024-06-25 11:19AM EDT | 115.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 6.25% |
| TECL241018C00120000 | 2024-06-25 1:06PM EDT | 120.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| TECL241018C00125000 | 2024-06-25 1:04PM EDT | 125.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 12.50% |
| TECL241018C00130000 | 2024-06-24 2:50PM EDT | 130.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL241018P00035000 | 2024-06-20 12:11PM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 15 | 33 | 50.00% |
| TECL241018P00040000 | 2024-06-20 12:11PM EDT | 40.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 25 | 37 | 25.00% |
| TECL241018P00045000 | 2024-06-11 11:39AM EDT | 45.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 25.00% |
| TECL241018P00050000 | 2024-06-17 10:31AM EDT | 50.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 25.00% |
| TECL241018P00055000 | 2024-06-25 10:58AM EDT | 55.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 25.00% |
| TECL241018P00060000 | 2024-06-24 3:56PM EDT | 60.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 25.00% |
| TECL241018P00064000 | 2024-06-03 10:20AM EDT | 64.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 12.50% |
| TECL241018P00065000 | 2024-06-12 1:16PM EDT | 65.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 12.50% |
| TECL241018P00066000 | 2024-05-10 10:11AM EDT | 66.00 | 6.10 | 4.40 | 4.80 | 0.00 | - | 1 | 2 | 87.04% |
| TECL241018P00067000 | 2024-05-16 10:23AM EDT | 67.00 | 4.30 | 3.00 | 3.30 | 0.00 | - | 1 | 6 | 72.95% |
| TECL241018P00068000 | 2024-06-17 9:31AM EDT | 68.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| TECL241018P00069000 | 2024-06-14 1:38PM EDT | 69.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| TECL241018P00070000 | 2024-06-18 1:10PM EDT | 70.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 12.50% |
| TECL241018P00071000 | 2024-06-18 11:05AM EDT | 71.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| TECL241018P00072000 | 2024-06-11 3:34PM EDT | 72.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| TECL241018P00073000 | 2024-06-18 1:24PM EDT | 73.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 12.50% |
| TECL241018P00074000 | 2024-05-14 1:25PM EDT | 74.00 | 9.00 | 4.20 | 4.50 | 0.00 | - | 1 | 1 | 67.91% |
| TECL241018P00075000 | 2024-06-25 3:28PM EDT | 75.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 22 | 43 | 12.50% |
| TECL241018P00077000 | 2024-06-24 10:03AM EDT | 77.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| TECL241018P00078000 | 2024-06-06 9:31AM EDT | 78.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| TECL241018P00080000 | 2024-06-25 9:30AM EDT | 80.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 25 | 52 | 6.25% |
| TECL241018P00081000 | 2024-06-12 10:23AM EDT | 81.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| TECL241018P00082000 | 2024-06-03 10:12AM EDT | 82.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 6.25% |
| TECL241018P00083000 | 2024-05-28 3:59PM EDT | 83.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| TECL241018P00084000 | 2024-05-21 10:39AM EDT | 84.00 | 10.20 | 6.70 | 7.60 | 0.00 | - | - | 1 | 63.76% |
| TECL241018P00085000 | 2024-06-21 10:41AM EDT | 85.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 9 | 31 | 6.25% |
| TECL241018P00086000 | 2024-06-12 10:23AM EDT | 86.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| TECL241018P00087000 | 2024-06-11 2:26PM EDT | 87.00 | 10.39 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 6.25% |
| TECL241018P00088000 | 2024-05-23 12:12PM EDT | 88.00 | 11.50 | 8.30 | 8.70 | 0.00 | - | - | 1 | 61.89% |
| TECL241018P00090000 | 2024-06-24 9:49AM EDT | 90.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 3.13% |
| TECL241018P00094000 | 2024-06-12 9:50AM EDT | 94.00 | 11.49 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| TECL241018P00095000 | 2024-06-24 1:08PM EDT | 95.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| TECL241018P00098000 | 2024-06-24 2:08PM EDT | 98.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| TECL241018P00099000 | 2024-06-25 9:32AM EDT | 99.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TECL241018P00100000 | 2024-06-21 10:41AM EDT | 100.00 | 13.46 | 0.00 | 0.00 | 0.00 | - | 9 | 32 | 0.00% |
| TECL241018P00103000 | 2024-06-18 12:30PM EDT | 103.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| TECL241018P00104000 | 2024-06-17 3:19PM EDT | 104.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| TECL241018P00105000 | 2024-06-20 2:59PM EDT | 105.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TECL241018P00110000 | 2024-05-30 10:41AM EDT | 110.00 | 31.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TECL241018P00120000 | 2024-06-17 3:47PM EDT | 120.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 100 | 400 | 0.00% |
