La bourse ferme dans 7 h 59 min
CAC 40
8 042,49 +25,84 (+0,32 %) Euro Stoxx 50
4 964,26 +25,25 (+0,51 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0734 +0,0001 (+0,01 %) Gold future
2 355,50 +13,00 (+0,55 %) Bitcoin EUR
60 096,39 +222,80 (+0,37 %)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL240517C00045000 | 2024-04-25 2:44PM EDT | 45.00 | 21.38 | 0.00 | 0.00 | 0.00 | - | 1 | 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 | 2024-04-25 11:16AM EDT | 60.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TECL240517C00065000 | 2024-04-25 3:36PM EDT | 65.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TECL240517C00070000 | 2024-04-25 3:22PM EDT | 70.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 3.13% |
| TECL240517C00071000 | 2024-04-23 10:05AM EDT | 71.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TECL240517C00072000 | 2024-04-25 2:16PM EDT | 72.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TECL240517C00073000 | 2024-04-25 2:55PM EDT | 73.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TECL240517C00074000 | 2024-04-25 12:47PM EDT | 74.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TECL240517C00075000 | 2024-04-25 2:37PM EDT | 75.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| TECL240517C00076000 | 2024-04-25 3:31PM EDT | 76.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TECL240517C00077000 | 2024-04-24 2:29PM EDT | 77.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TECL240517C00078000 | 2024-04-25 12:55PM EDT | 78.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TECL240517C00079000 | 2024-04-25 2:40PM EDT | 79.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| TECL240517C00080000 | 2024-04-25 3:46PM EDT | 80.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| TECL240517C00081000 | 2024-04-24 9:30AM EDT | 81.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TECL240517C00082000 | 2024-04-25 10:15AM EDT | 82.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TECL240517C00083000 | 2024-04-23 9:38AM EDT | 83.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TECL240517C00084000 | 2024-04-22 10:03AM EDT | 84.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| TECL240517C00085000 | 2024-04-23 10:31AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TECL240517C00086000 | 2024-04-18 10:56AM EDT | 86.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| TECL240517C00087000 | 2024-04-22 11:16AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 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 | 2024-04-22 3:57PM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| TECL240517C00092000 | 2024-04-16 10:51AM EDT | 92.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TECL240517C00094000 | 2024-04-22 1:29PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TECL240517C00095000 | 2024-04-24 12:11PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TECL240517C00100000 | 2024-04-25 3:11PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| 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 | 2024-04-25 10:30AM EDT | 50.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| TECL240517P00055000 | 2024-04-25 3:57PM EDT | 55.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| TECL240517P00060000 | 2024-04-25 3:01PM EDT | 60.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TECL240517P00065000 | 2024-04-25 3:58PM EDT | 65.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 3.13% |
| TECL240517P00070000 | 2024-04-25 12:41PM EDT | 70.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TECL240517P00071000 | 2024-04-22 1:04PM EDT | 71.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECL240517P00072000 | 2024-04-24 11:46AM EDT | 72.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECL240517P00073000 | 2024-04-18 3:22PM EDT | 73.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 1 | 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 | 2024-04-23 9:48AM EDT | 75.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 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 | 2024-04-23 9:49AM EDT | 80.00 | 14.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECL240517P00081000 | 2024-03-21 3:25PM EDT | 81.00 | 6.15 | 18.60 | 20.00 | 0.00 | - | - | 20 | 153.61% |
| 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 | 179.76% |
| 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% |
