La bourse est fermée
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 038,16 +354,23 (+0,92 %) EUR/USD
1,0768 -0,0036 (-0,33 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 670,03 -77,74 (-0,12 %)
Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240621C00020000 | 2024-05-14 12:10PM EDT | 20.00 | 19.60 | 15.90 | 17.00 | 0.00 | - | 10 | 6 | 153.13% |
| TNA240621C00025000 | 2024-06-10 10:24AM EDT | 25.00 | 10.83 | 11.15 | 11.75 | -2.67 | -19.78% | 1 | 52 | 100.78% |
| TNA240621C00026000 | 2024-06-07 3:33PM EDT | 26.00 | 9.97 | 9.65 | 11.65 | 0.00 | - | 1 | 8 | 128.91% |
| TNA240621C00027000 | 2024-05-23 10:59AM EDT | 27.00 | 11.40 | 9.15 | 9.90 | 0.00 | - | 36 | 55 | 99.61% |
| TNA240621C00028000 | 2024-06-07 3:35PM EDT | 28.00 | 8.17 | 8.15 | 8.95 | 0.00 | - | 1 | 51 | 93.36% |
| TNA240621C00029000 | 2024-06-10 1:15PM EDT | 29.00 | 7.12 | 5.90 | 7.70 | -0.37 | -4.94% | 1 | 5 | 99.61% |
| TNA240621C00030000 | 2024-06-03 3:00PM EDT | 30.00 | 8.03 | 6.25 | 7.00 | 0.00 | - | 28 | 290 | 81.25% |
| TNA240621C00031000 | 2024-06-10 11:43AM EDT | 31.00 | 5.15 | 5.40 | 6.60 | -2.12 | -29.16% | 5 | 100 | 97.85% |
| TNA240621C00032000 | 2024-06-04 2:36PM EDT | 32.00 | 5.36 | 4.55 | 5.55 | 0.00 | - | 3 | 64 | 87.79% |
| TNA240621C00033000 | 2024-06-10 11:55AM EDT | 33.00 | 3.60 | 2.99 | 4.85 | 0.00 | - | 14 | 330 | 67.68% |
| TNA240621C00034000 | 2024-06-03 3:03PM EDT | 34.00 | 2.41 | 2.93 | 3.10 | -1.98 | -45.10% | 10 | 30 | 59.57% |
| TNA240621C00034500 | 2024-06-10 10:00AM EDT | 34.50 | 2.67 | 2.49 | 2.91 | -1.53 | -36.43% | 4 | 2 | 60.94% |
| TNA240621C00035000 | 2024-06-10 3:58PM EDT | 35.00 | 2.30 | 2.31 | 2.49 | +0.15 | +6.98% | 134 | 966 | 61.87% |
| TNA240621C00035500 | 2024-06-10 3:07PM EDT | 35.50 | 2.06 | 2.00 | 2.13 | +0.08 | +4.04% | 46 | 32 | 60.35% |
| TNA240621C00036000 | 2024-06-10 3:51PM EDT | 36.00 | 1.74 | 1.74 | 2.00 | +0.14 | +8.75% | 217 | 592 | 63.28% |
| TNA240621C00036500 | 2024-06-10 3:30PM EDT | 36.50 | 1.58 | 1.49 | 1.57 | +0.20 | +14.49% | 58 | 485 | 59.77% |
| TNA240621C00037000 | 2024-06-10 3:16PM EDT | 37.00 | 1.32 | 1.25 | 1.39 | +0.12 | +10.00% | 142 | 372 | 60.21% |
| TNA240621C00037500 | 2024-06-10 3:33PM EDT | 37.50 | 1.10 | 1.07 | 1.12 | +0.05 | +4.76% | 103 | 100 | 59.18% |
| TNA240621C00038000 | 2024-06-10 3:27PM EDT | 38.00 | 0.94 | 0.88 | 0.94 | +0.07 | +8.05% | 396 | 1,261 | 58.69% |
| TNA240621C00038500 | 2024-06-10 3:34PM EDT | 38.50 | 0.77 | 0.72 | 0.77 | +0.08 | +11.59% | 56 | 131 | 58.11% |
| TNA240621C00039000 | 2024-06-10 3:59PM EDT | 39.00 | 0.59 | 0.58 | 0.63 | +0.02 | +3.51% | 413 | 1,474 | 57.72% |
| TNA240621C00039500 | 2024-06-10 3:30PM EDT | 39.50 | 0.52 | 0.46 | 0.51 | +0.04 | +8.33% | 39 | 0 | 57.23% |
| TNA240621C00040000 | 2024-06-10 3:48PM EDT | 40.00 | 0.39 | 0.37 | 0.40 | +0.01 | +2.63% | 1,241 | 1,638 | 56.84% |
| TNA240621C00040500 | 2024-06-10 3:59PM EDT | 40.50 | 0.30 | 0.29 | 0.32 | 0.00 | - | 57 | 0 | 56.54% |
| TNA240621C00041000 | 2024-06-10 3:19PM EDT | 41.00 | 0.23 | 0.22 | 0.26 | 0.00 | - | 124 | 709 | 56.45% |
| TNA240621C00041500 | 2024-06-10 10:13AM EDT | 41.50 | 0.15 | 0.17 | 0.20 | -0.15 | -50.00% | 39 | 138 | 56.06% |
| TNA240621C00042000 | 2024-06-10 3:41PM EDT | 42.00 | 0.16 | 0.13 | 0.15 | +0.01 | +6.67% | 121 | 2,626 | 55.66% |
| TNA240621C00042500 | 2024-06-10 2:51PM EDT | 42.50 | 0.11 | 0.10 | 0.13 | -0.10 | -47.62% | 100 | 14 | 56.45% |
| TNA240621C00043000 | 2024-06-10 3:27PM EDT | 43.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 79 | 511 | 57.23% |
| TNA240621C00043500 | 2024-06-06 3:20PM EDT | 43.50 | 0.24 | 0.07 | 0.10 | 0.00 | - | 8 | 82 | 58.98% |
| TNA240621C00044000 | 2024-06-10 2:52PM EDT | 44.00 | 0.06 | 0.03 | 0.12 | -0.02 | -25.00% | 11 | 710 | 60.55% |
| TNA240621C00044500 | 2024-06-06 2:24PM EDT | 44.50 | 0.16 | 0.00 | 1.29 | 0.00 | - | 1 | 11 | 109.18% |
| TNA240621C00045000 | 2024-06-10 3:30PM EDT | 45.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 91 | 1,246 | 61.72% |
| TNA240621C00045500 | 2024-05-23 12:48PM EDT | 45.50 | 0.28 | 0.00 | 0.75 | 0.00 | - | - | 4 | 99.02% |
| TNA240621C00046000 | 2024-06-10 11:09AM EDT | 46.00 | 0.60 | 0.00 | 0.11 | +0.53 | +757.14% | 2 | 141 | 67.58% |
| TNA240621C00047000 | 2024-06-10 12:46PM EDT | 47.00 | 0.05 | 0.01 | 0.32 | -0.05 | -50.00% | 7 | 60 | 89.45% |
| TNA240621C00048000 | 2024-06-07 3:16PM EDT | 48.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 2 | 24 | 124.41% |
| TNA240621C00049000 | 2024-05-31 2:29PM EDT | 49.00 | 0.75 | 0.00 | 0.74 | +0.67 | +837.50% | 1 | 12 | 120.70% |
| TNA240621C00050000 | 2024-06-07 11:48AM EDT | 50.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 0 | 82.81% |
| TNA240621C00055000 | 2024-06-10 1:39PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1 | 140 | 87.50% |
| TNA240621C00060000 | 2024-05-28 10:01AM EDT | 60.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 26 | 139.06% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240621P00020000 | 2024-06-10 12:00PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 151 | 134.38% |
| TNA240621P00024000 | 2024-06-10 12:22PM EDT | 24.00 | 0.04 | 0.01 | 0.10 | -0.33 | -89.19% | 10 | 235 | 115.63% |
| TNA240621P00025000 | 2024-06-10 11:49AM EDT | 25.00 | 0.02 | 0.01 | 0.04 | -0.06 | -75.00% | 82 | 72 | 93.75% |
| TNA240621P00026000 | 2024-06-07 11:34AM EDT | 26.00 | 0.05 | 0.02 | 1.23 | 0.00 | - | 1 | 45 | 167.38% |
| TNA240621P00027000 | 2024-06-10 3:40PM EDT | 27.00 | 0.04 | 0.01 | 0.56 | -0.20 | -83.33% | 2 | 78 | 122.46% |
| TNA240621P00028000 | 2024-06-07 2:22PM EDT | 28.00 | 0.08 | 0.04 | 0.31 | 0.00 | - | 5 | 81 | 98.05% |
| TNA240621P00029000 | 2024-06-10 3:15PM EDT | 29.00 | 0.04 | 0.03 | 0.07 | -0.09 | -69.23% | 9 | 420 | 67.97% |
| TNA240621P00030000 | 2024-06-10 9:34AM EDT | 30.00 | 0.15 | 0.07 | 0.09 | +0.02 | +15.38% | 5 | 962 | 64.84% |
| TNA240621P00031000 | 2024-06-10 1:39PM EDT | 31.00 | 0.13 | 0.13 | 0.15 | -0.09 | -40.91% | 231 | 568 | 63.28% |
| TNA240621P00032000 | 2024-06-10 3:38PM EDT | 32.00 | 0.23 | 0.12 | 0.24 | -0.07 | -23.33% | 269 | 0 | 57.13% |
| TNA240621P00033000 | 2024-06-10 3:28PM EDT | 33.00 | 0.39 | 0.38 | 0.40 | -0.09 | -18.75% | 244 | 2,146 | 60.84% |
| TNA240621P00034000 | 2024-06-10 3:45PM EDT | 34.00 | 0.61 | 0.41 | 0.63 | -0.14 | -18.67% | 103 | 707 | 55.37% |
| TNA240621P00034500 | 2024-06-10 3:48PM EDT | 34.50 | 0.76 | 0.75 | 0.78 | -0.13 | -14.61% | 10 | 145 | 59.86% |
| TNA240621P00035000 | 2024-06-10 3:32PM EDT | 35.00 | 0.93 | 0.90 | 0.97 | -0.11 | -10.58% | 653 | 1,012 | 59.57% |
| TNA240621P00035500 | 2024-06-10 10:32AM EDT | 35.50 | 1.15 | 0.93 | 1.17 | -0.25 | -17.86% | 13 | 129 | 56.15% |
| TNA240621P00036000 | 2024-06-10 3:58PM EDT | 36.00 | 1.40 | 1.33 | 1.41 | -0.09 | -6.04% | 208 | 598 | 59.86% |
| TNA240621P00036500 | 2024-06-10 3:14PM EDT | 36.50 | 1.59 | 1.54 | 1.67 | -0.19 | -10.67% | 12 | 99 | 59.18% |
| TNA240621P00037000 | 2024-06-10 3:56PM EDT | 37.00 | 1.95 | 1.67 | 1.93 | -0.13 | -6.25% | 123 | 0 | 56.01% |
| TNA240621P00037500 | 2024-06-10 9:30AM EDT | 37.50 | 3.09 | 2.10 | 2.22 | +0.79 | +34.35% | 1 | 0 | 58.20% |
| TNA240621P00038000 | 2024-06-10 3:56PM EDT | 38.00 | 2.57 | 2.44 | 2.55 | -0.18 | -6.55% | 28 | 1,853 | 58.50% |
| TNA240621P00038500 | 2024-06-10 1:54PM EDT | 38.50 | 2.82 | 2.53 | 2.88 | +0.47 | +20.00% | 3 | 106 | 52.54% |
| TNA240621P00039000 | 2024-06-10 2:51PM EDT | 39.00 | 3.20 | 2.83 | 3.25 | -0.25 | -7.25% | 3 | 150 | 50.39% |
| TNA240621P00039500 | 2024-06-07 2:53PM EDT | 39.50 | 3.60 | 3.45 | 3.65 | 0.00 | - | 1 | 54 | 55.96% |
| TNA240621P00040000 | 2024-06-10 2:58PM EDT | 40.00 | 3.98 | 3.80 | 4.05 | -0.17 | -4.10% | 31 | 274 | 54.00% |
| TNA240621P00040500 | 2024-05-31 1:31PM EDT | 40.50 | 3.45 | 3.70 | 5.15 | 0.00 | - | 5 | 59 | 58.40% |
| TNA240621P00041000 | 2024-06-07 3:59PM EDT | 41.00 | 5.50 | 4.35 | 5.05 | +0.42 | +8.27% | 1 | 65 | 69.92% |
| TNA240621P00041500 | 2024-06-10 2:26PM EDT | 41.50 | 5.46 | 5.20 | 6.35 | +1.01 | +22.70% | 1 | 6 | 86.33% |
| TNA240621P00042000 | 2024-06-10 12:23PM EDT | 42.00 | 6.05 | 5.40 | 6.00 | -0.05 | -0.82% | 1 | 0 | 52.73% |
| TNA240621P00042500 | 2024-05-24 1:53PM EDT | 42.50 | 4.56 | 5.20 | 6.65 | 0.00 | - | 42 | 42 | 88.38% |
| TNA240621P00043000 | 2024-06-10 12:19PM EDT | 43.00 | 7.05 | 6.00 | 7.25 | -0.05 | -0.70% | 1 | 15 | 98.05% |
| TNA240621P00044000 | 2024-05-29 12:08PM EDT | 44.00 | 7.30 | 6.90 | 8.05 | 0.00 | - | 30 | 36 | 94.14% |
| TNA240621P00045000 | 2024-06-06 1:31PM EDT | 45.00 | 7.30 | 8.15 | 9.25 | 0.00 | - | 1 | 11 | 71.09% |
| TNA240621P00047000 | 2024-05-28 12:59PM EDT | 47.00 | 8.19 | 9.90 | 11.40 | 0.00 | - | 10 | 4 | 73.83% |
| TNA240621P00050000 | 2024-05-29 1:44PM EDT | 50.00 | 13.15 | 13.10 | 14.60 | 0.00 | - | 3 | 0 | 116.21% |
