La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 515,05 +3 942,50 (+6,97 %)
Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240517C00020000 | 2024-04-26 12:28PM EDT | 20.00 | 15.40 | 18.95 | 22.85 | 0.00 | - | 9 | 9 | 808.01% |
| TNA240517C00025000 | 2024-05-15 11:33AM EDT | 25.00 | 16.00 | 15.00 | 17.75 | +2.12 | +15.27% | 5 | 15 | 350.78% |
| TNA240517C00027000 | 2024-05-08 2:50PM EDT | 27.00 | 10.72 | 12.55 | 14.30 | 0.00 | - | 2 | 3 | 282.81% |
| TNA240517C00028000 | 2024-05-09 10:43AM EDT | 28.00 | 10.45 | 11.60 | 14.10 | 0.00 | - | 1 | 9 | 410.94% |
| TNA240517C00029000 | 2024-05-13 11:26AM EDT | 29.00 | 10.10 | 10.90 | 13.05 | 0.00 | - | 4 | 5 | 376.37% |
| TNA240517C00030000 | 2024-05-15 3:17PM EDT | 30.00 | 10.95 | 10.85 | 11.00 | +1.10 | +11.17% | 118 | 771 | 0.00% |
| TNA240517C00031000 | 2024-05-15 11:14AM EDT | 31.00 | 9.95 | 9.15 | 10.05 | +1.15 | +13.07% | 5 | 68 | 0.00% |
| TNA240517C00032000 | 2024-05-15 9:30AM EDT | 32.00 | 9.04 | 8.90 | 9.25 | +1.48 | +19.58% | 5 | 200 | 172.27% |
| TNA240517C00033000 | 2024-05-15 11:13AM EDT | 33.00 | 7.82 | 6.45 | 8.85 | +1.31 | +20.12% | 13 | 182 | 249.61% |
| TNA240517C00034000 | 2024-05-15 1:22PM EDT | 34.00 | 7.05 | 6.65 | 7.80 | +1.35 | +23.68% | 6 | 341 | 131.64% |
| TNA240517C00034500 | 2024-05-15 11:10AM EDT | 34.50 | 6.32 | 6.30 | 7.25 | +2.42 | +62.05% | 1 | 144 | 134.77% |
| TNA240517C00035000 | 2024-05-15 3:47PM EDT | 35.00 | 5.97 | 5.95 | 6.05 | +1.22 | +25.68% | 653 | 1,557 | 0.00% |
| TNA240517C00035500 | 2024-05-14 10:43AM EDT | 35.50 | 4.12 | 5.30 | 6.30 | 0.00 | - | 4 | 199 | 121.88% |
| TNA240517C00036000 | 2024-05-15 3:45PM EDT | 36.00 | 4.92 | 4.90 | 5.05 | +1.02 | +26.15% | 211 | 1,068 | 0.00% |
| TNA240517C00036500 | 2024-05-15 1:40PM EDT | 36.50 | 4.45 | 4.20 | 5.10 | +1.07 | +31.66% | 6 | 393 | 70.31% |
| TNA240517C00037000 | 2024-05-15 3:12PM EDT | 37.00 | 3.91 | 3.90 | 4.05 | +0.76 | +24.13% | 92 | 2,097 | 0.00% |
| TNA240517C00037500 | 2024-05-15 3:42PM EDT | 37.50 | 3.68 | 3.05 | 4.15 | +1.07 | +41.00% | 70 | 891 | 125.78% |
| TNA240517C00038000 | 2024-05-15 3:29PM EDT | 38.00 | 2.95 | 2.91 | 3.05 | +0.55 | +22.92% | 509 | 2,572 | 0.00% |
| TNA240517C00038500 | 2024-05-15 3:48PM EDT | 38.50 | 2.55 | 2.47 | 2.57 | +0.45 | +21.43% | 152 | 1,040 | 0.00% |
| TNA240517C00039000 | 2024-05-15 3:42PM EDT | 39.00 | 2.07 | 2.05 | 2.11 | +0.27 | +15.00% | 625 | 3,131 | 0.00% |
| TNA240517C00039500 | 2024-05-15 2:44PM EDT | 39.50 | 1.60 | 1.61 | 1.67 | +0.07 | +4.58% | 378 | 2,140 | 33.01% |
| TNA240517C00040000 | 2024-05-15 3:48PM EDT | 40.00 | 1.27 | 1.23 | 1.28 | +0.04 | +3.25% | 1,332 | 5,423 | 37.31% |
| TNA240517C00040500 | 2024-05-15 3:44PM EDT | 40.50 | 0.90 | 0.89 | 0.94 | -0.12 | -11.76% | 1,951 | 1,154 | 39.16% |
| TNA240517C00041000 | 2024-05-15 3:48PM EDT | 41.00 | 0.63 | 0.61 | 0.64 | -0.18 | -22.22% | 1,489 | 5,766 | 38.87% |
| TNA240517C00041500 | 2024-05-15 3:48PM EDT | 41.50 | 0.40 | 0.38 | 0.42 | -0.28 | -41.18% | 752 | 1,139 | 39.55% |
| TNA240517C00042000 | 2024-05-15 3:36PM EDT | 42.00 | 0.22 | 0.23 | 0.27 | -0.32 | -59.26% | 1,422 | 7,023 | 40.72% |
| TNA240517C00042500 | 2024-05-15 3:52PM EDT | 42.50 | 0.15 | 0.14 | 0.15 | -0.22 | -62.86% | 271 | 1,649 | 40.04% |
| TNA240517C00043000 | 2024-05-15 3:31PM EDT | 43.00 | 0.09 | 0.08 | 0.10 | -0.22 | -70.97% | 1,007 | 3,693 | 42.58% |
| TNA240517C00044000 | 2024-05-15 3:37PM EDT | 44.00 | 0.04 | 0.02 | 0.04 | -0.12 | -75.00% | 169 | 2,836 | 46.09% |
| TNA240517C00045000 | 2024-05-15 3:53PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 535 | 2,671 | 51.56% |
| TNA240517C00046000 | 2024-05-15 3:30PM EDT | 46.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 11 | 255 | 67.19% |
| TNA240517C00047000 | 2024-05-14 1:50PM EDT | 47.00 | 0.03 | 0.01 | 0.01 | 0.00 | - | 38 | 314 | 64.06% |
| TNA240517C00048000 | 2024-05-15 9:51AM EDT | 48.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 1 | 178 | 68.75% |
| TNA240517C00049000 | 2024-05-15 9:42AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 204 | 75.00% |
| TNA240517C00050000 | 2024-05-15 3:36PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 795 | 90.63% |
| TNA240517C00055000 | 2024-05-06 9:32AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 642 | 118.75% |
| TNA240517C00060000 | 2024-05-10 11:37AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 228 | 150.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240517P00020000 | 2024-05-15 3:48PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 195 | 281.25% |
| TNA240517P00024000 | 2024-05-10 11:17AM EDT | 24.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 79 | 212.50% |
| TNA240517P00025000 | 2024-05-14 9:44AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,214 | 196.88% |
| TNA240517P00026000 | 2024-05-10 3:13PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 174 | 187.50% |
| TNA240517P00027000 | 2024-05-06 12:21PM EDT | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 309 | 168.75% |
| TNA240517P00028000 | 2024-05-15 3:48PM EDT | 28.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 214 | 1,410 | 156.25% |
| TNA240517P00029000 | 2024-05-15 2:50PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 84 | 269 | 143.75% |
| TNA240517P00030000 | 2024-05-15 2:53PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 41 | 986 | 148.44% |
| TNA240517P00031000 | 2024-05-15 3:43PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 435 | 128.13% |
| TNA240517P00032000 | 2024-05-15 2:15PM EDT | 32.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 433 | 1,458 | 120.31% |
| TNA240517P00033000 | 2024-05-15 3:29PM EDT | 33.00 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 119 | 1,121 | 107.81% |
| TNA240517P00034000 | 2024-05-15 2:56PM EDT | 34.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 153 | 1,033 | 95.31% |
| TNA240517P00034500 | 2024-05-15 3:44PM EDT | 34.50 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 50 | 415 | 87.50% |
| TNA240517P00035000 | 2024-05-15 3:44PM EDT | 35.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 518 | 2,179 | 85.94% |
| TNA240517P00035500 | 2024-05-15 12:58PM EDT | 35.50 | 0.03 | 0.01 | 0.03 | -0.12 | -80.00% | 105 | 1,000 | 78.91% |
| TNA240517P00036000 | 2024-05-15 3:34PM EDT | 36.00 | 0.03 | 0.02 | 0.03 | -0.16 | -84.21% | 386 | 1,929 | 75.00% |
| TNA240517P00036500 | 2024-05-15 3:53PM EDT | 36.50 | 0.03 | 0.02 | 0.03 | -0.25 | -89.29% | 155 | 873 | 68.75% |
| TNA240517P00037000 | 2024-05-15 3:09PM EDT | 37.00 | 0.04 | 0.03 | 0.04 | -0.32 | -88.89% | 526 | 1,693 | 65.63% |
| TNA240517P00037500 | 2024-05-15 3:41PM EDT | 37.50 | 0.04 | 0.02 | 0.04 | -0.45 | -91.84% | 449 | 1,174 | 57.03% |
| TNA240517P00038000 | 2024-05-15 3:47PM EDT | 38.00 | 0.05 | 0.05 | 0.06 | -0.58 | -92.06% | 2,052 | 2,138 | 56.64% |
| TNA240517P00038500 | 2024-05-15 3:38PM EDT | 38.50 | 0.07 | 0.05 | 0.08 | -0.74 | -91.36% | 424 | 508 | 51.17% |
| TNA240517P00039000 | 2024-05-15 3:24PM EDT | 39.00 | 0.11 | 0.11 | 0.12 | -0.87 | -88.78% | 1,219 | 1,362 | 50.78% |
| TNA240517P00039500 | 2024-05-15 3:51PM EDT | 39.50 | 0.18 | 0.17 | 0.20 | -1.02 | -85.00% | 470 | 133 | 51.17% |
| TNA240517P00040000 | 2024-05-15 3:52PM EDT | 40.00 | 0.27 | 0.26 | 0.28 | -1.19 | -81.51% | 2,003 | 1,133 | 47.85% |
| TNA240517P00040500 | 2024-05-15 3:49PM EDT | 40.50 | 0.43 | 0.42 | 0.44 | -2.27 | -84.07% | 308 | 4 | 47.85% |
| TNA240517P00041000 | 2024-05-15 3:40PM EDT | 41.00 | 0.68 | 0.64 | 0.69 | -1.46 | -68.22% | 1,306 | 156 | 50.39% |
| TNA240517P00041500 | 2024-05-14 10:25AM EDT | 41.50 | 0.99 | 0.87 | 0.96 | -1.58 | -61.48% | 11 | 10 | 50.59% |
| TNA240517P00042000 | 2024-05-15 2:40PM EDT | 42.00 | 1.35 | 1.22 | 1.32 | -2.30 | -63.01% | 356 | 67 | 53.52% |
| TNA240517P00043000 | 2024-05-15 12:09PM EDT | 43.00 | 2.22 | 2.00 | 2.15 | -1.78 | -44.50% | 2 | 75 | 53.32% |
| TNA240517P00044000 | 2024-05-14 11:00AM EDT | 44.00 | 4.45 | 1.89 | 3.20 | 0.00 | - | 8 | 33 | 82.81% |
| TNA240517P00045000 | 2024-04-22 10:53AM EDT | 45.00 | 11.94 | 2.64 | 4.60 | 0.00 | - | 2 | 114 | 136.13% |
| TNA240517P00046000 | 2024-05-03 9:31AM EDT | 46.00 | 9.27 | 4.25 | 5.20 | 0.00 | - | 2 | 2 | 114.26% |
| TNA240517P00047000 | 2024-04-09 3:55PM EDT | 47.00 | 7.54 | 5.90 | 9.90 | 0.00 | - | 40 | 0 | 273.54% |
| TNA240517P00048000 | 2024-03-20 3:29PM EDT | 48.00 | 8.55 | 14.90 | 16.25 | 0.00 | - | - | 0 | 748.83% |
| TNA240517P00049000 | 2024-03-28 9:51AM EDT | 49.00 | 7.30 | 12.90 | 14.35 | 0.00 | - | 1 | 0 | 569.14% |
| TNA240517P00050000 | 2024-05-07 3:18PM EDT | 50.00 | 11.20 | 7.40 | 9.20 | 0.00 | - | - | 0 | 167.38% |
