Marchés français ouverture 3 h 37 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 155,16 +117,00 (+0,30 %) EUR/USD
1,0770 +0,0005 (+0,04 %) HANG SENG
18 079,83 -287,12 (-1,56 %) Bitcoin EUR
63 336,27 -1 407,56 (-2,17 %)
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’achatpour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240614C00025000 | 2024-06-10 9:51AM EDT | 25.00 | 10.34 | 11.05 | 13.50 | -1.55 | -13.04% | 2 | 28 | 349.80% |
| TNA240614C00028000 | 2024-06-07 10:00AM EDT | 28.00 | 8.40 | 7.50 | 9.60 | 0.00 | - | 2 | 2 | 161.72% |
| TNA240614C00029000 | 2024-06-07 1:18PM EDT | 29.00 | 7.41 | 7.20 | 8.45 | 0.00 | - | 1 | 0 | 191.41% |
| TNA240614C00030000 | 2024-06-07 1:58PM EDT | 30.00 | 6.25 | 5.40 | 7.60 | 0.00 | - | 108 | 80 | 114.84% |
| TNA240614C00031000 | 2024-06-06 2:41PM EDT | 31.00 | 6.56 | 4.95 | 7.00 | 0.00 | - | - | 2 | 166.80% |
| TNA240614C00031500 | 2024-06-07 10:02AM EDT | 31.50 | 5.04 | 4.65 | 6.00 | 0.00 | - | 1 | 1 | 139.26% |
| TNA240614C00032000 | 2024-06-07 3:42PM EDT | 32.00 | 4.50 | 4.25 | 4.85 | +0.13 | +2.97% | 7 | 34 | 92.58% |
| TNA240614C00032500 | 2024-06-06 2:05PM EDT | 32.50 | 5.05 | 3.20 | 5.10 | 0.00 | - | 4 | 6 | 98.24% |
| TNA240614C00033000 | 2024-06-10 1:17PM EDT | 33.00 | 3.25 | 2.93 | 4.05 | -0.15 | -4.41% | 40 | 115 | 65.23% |
| TNA240614C00033500 | 2024-06-10 1:01PM EDT | 33.50 | 2.92 | 3.10 | 5.00 | -0.07 | -2.34% | 6 | 11 | 158.40% |
| TNA240614C00034000 | 2024-06-10 3:51PM EDT | 34.00 | 2.73 | 2.67 | 2.86 | +0.12 | +4.60% | 153 | 112 | 81.05% |
| TNA240614C00034500 | 2024-06-10 2:26PM EDT | 34.50 | 2.30 | 2.21 | 2.49 | +0.02 | +0.88% | 3 | 131 | 77.83% |
| TNA240614C00035000 | 2024-06-10 3:33PM EDT | 35.00 | 2.11 | 1.94 | 2.14 | +0.15 | +7.65% | 1,134 | 783 | 80.86% |
| TNA240614C00035500 | 2024-06-10 3:37PM EDT | 35.50 | 1.77 | 1.75 | 1.83 | +0.10 | +5.99% | 348 | 35 | 85.55% |
| TNA240614C00036000 | 2024-06-10 3:59PM EDT | 36.00 | 1.53 | 1.50 | 1.56 | +0.16 | +11.68% | 1,289 | 1,055 | 87.01% |
| TNA240614C00036500 | 2024-06-10 3:54PM EDT | 36.50 | 1.22 | 1.22 | 1.31 | +0.06 | +5.17% | 603 | 546 | 86.04% |
| TNA240614C00037000 | 2024-06-10 3:59PM EDT | 37.00 | 0.81 | 0.82 | 1.07 | -0.17 | -17.35% | 1,939 | 1,052 | 79.49% |
| TNA240614C00037500 | 2024-06-10 3:59PM EDT | 37.50 | 0.82 | 0.78 | 0.85 | +0.08 | +10.81% | 2,414 | 938 | 83.40% |
| TNA240614C00038000 | 2024-06-10 3:59PM EDT | 38.00 | 0.65 | 0.43 | 0.65 | +0.07 | +12.07% | 2,519 | 1,762 | 75.10% |
| TNA240614C00038500 | 2024-06-10 3:59PM EDT | 38.50 | 0.49 | 0.25 | 0.51 | +0.03 | +6.52% | 2,069 | 605 | 72.27% |
| TNA240614C00039000 | 2024-06-10 3:59PM EDT | 39.00 | 0.35 | 0.25 | 0.36 | +0.02 | +6.06% | 2,472 | 1,179 | 74.41% |
| TNA240614C00039500 | 2024-06-10 3:59PM EDT | 39.50 | 0.25 | 0.18 | 0.26 | -0.02 | -7.41% | 801 | 1,133 | 73.83% |
| TNA240614C00040000 | 2024-06-10 3:59PM EDT | 40.00 | 0.18 | 0.15 | 0.20 | -0.01 | -5.26% | 1,394 | 2,881 | 75.78% |
| TNA240614C00040500 | 2024-06-10 3:59PM EDT | 40.50 | 0.13 | 0.13 | 0.15 | 0.00 | - | 283 | 1,102 | 77.73% |
| TNA240614C00041000 | 2024-06-10 3:59PM EDT | 41.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 198 | 3,202 | 75.78% |
| TNA240614C00041500 | 2024-06-10 3:52PM EDT | 41.50 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 53 | 323 | 73.44% |
| TNA240614C00042000 | 2024-06-10 3:59PM EDT | 42.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 78 | 824 | 75.78% |
| TNA240614C00042500 | 2024-06-10 10:04AM EDT | 42.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 30 | 589 | 108.01% |
| TNA240614C00043000 | 2024-06-10 2:57PM EDT | 43.00 | 0.02 | 0.02 | 0.10 | -0.06 | -75.00% | 74 | 447 | 90.63% |
| TNA240614C00043500 | 2024-06-10 12:03PM EDT | 43.50 | 0.02 | 0.00 | 0.23 | -0.01 | -33.33% | 20 | 43 | 108.98% |
| TNA240614C00044000 | 2024-06-10 12:03PM EDT | 44.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 10 | 455 | 84.38% |
| TNA240614C00045000 | 2024-06-10 2:44PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 130 | 307 | 89.06% |
| TNA240614C00046000 | 2024-06-07 9:44AM EDT | 46.00 | 0.75 | 0.00 | 0.04 | 0.00 | - | 5 | 29 | 100.00% |
| TNA240614C00047000 | 2024-06-10 11:14AM EDT | 47.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 9 | 98.44% |
| TNA240614C00048000 | 2024-06-04 3:50PM EDT | 48.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 9 | 96.88% |
| TNA240614C00050000 | 2024-06-10 3:00PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 106 | 112.50% |
| TNA240614C00055000 | 2024-05-28 11:19AM EDT | 55.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 140.63% |
Options de ventepour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA240614P00020000 | 2024-05-28 11:15AM EDT | 20.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 221.88% |
| TNA240614P00025000 | 2024-06-10 9:47AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 6 | 95 | 143.75% |
| TNA240614P00026000 | 2024-06-10 2:14PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 5 | 121.88% |
| TNA240614P00027000 | 2024-06-10 2:45PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 112 | 72 | 118.75% |
| TNA240614P00028000 | 2024-06-10 3:52PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 4 | 2 | 106.25% |
| TNA240614P00029000 | 2024-06-10 3:42PM EDT | 29.00 | 0.02 | 0.01 | 0.20 | -0.02 | -50.00% | 26 | 99 | 135.16% |
| TNA240614P00029500 | 2024-06-10 3:44PM EDT | 29.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 10 | 112 | 98.44% |
| TNA240614P00030000 | 2024-06-10 3:36PM EDT | 30.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 128 | 379 | 91.41% |
| TNA240614P00030500 | 2024-06-10 2:15PM EDT | 30.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 32 | 68 | 89.06% |
| TNA240614P00031000 | 2024-06-10 3:59PM EDT | 31.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 611 | 1,618 | 85.94% |
| TNA240614P00031500 | 2024-06-10 3:50PM EDT | 31.50 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 221 | 444 | 84.77% |
| TNA240614P00032000 | 2024-06-10 3:57PM EDT | 32.00 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 512 | 541 | 83.98% |
| TNA240614P00032500 | 2024-06-10 3:52PM EDT | 32.50 | 0.13 | 0.12 | 0.14 | -0.07 | -35.00% | 747 | 517 | 82.42% |
| TNA240614P00033000 | 2024-06-10 3:55PM EDT | 33.00 | 0.21 | 0.19 | 0.21 | -0.07 | -25.00% | 645 | 951 | 83.79% |
| TNA240614P00033500 | 2024-06-10 3:50PM EDT | 33.50 | 0.29 | 0.16 | 0.29 | -0.08 | -21.62% | 432 | 880 | 77.54% |
| TNA240614P00034000 | 2024-06-10 3:55PM EDT | 34.00 | 0.40 | 0.37 | 0.39 | -0.10 | -20.00% | 617 | 1,489 | 83.40% |
| TNA240614P00034500 | 2024-06-10 3:16PM EDT | 34.50 | 0.54 | 0.42 | 0.54 | -0.12 | -18.18% | 173 | 1,424 | 81.15% |
| TNA240614P00035000 | 2024-06-10 3:54PM EDT | 35.00 | 0.60 | 0.61 | 0.71 | -0.24 | -28.57% | 373 | 1,609 | 83.20% |
| TNA240614P00035500 | 2024-06-10 3:31PM EDT | 35.50 | 0.90 | 0.69 | 1.05 | -0.07 | -7.22% | 177 | 567 | 84.86% |
| TNA240614P00036000 | 2024-06-10 3:59PM EDT | 36.00 | 1.15 | 1.05 | 1.25 | -0.14 | -10.85% | 750 | 2,281 | 88.96% |
| TNA240614P00036500 | 2024-06-10 1:25PM EDT | 36.50 | 1.54 | 1.27 | 1.41 | +0.10 | +6.94% | 15 | 1,161 | 85.06% |
| TNA240614P00037000 | 2024-06-10 3:56PM EDT | 37.00 | 1.71 | 1.56 | 1.68 | -0.14 | -7.57% | 169 | 1,116 | 85.06% |
| TNA240614P00037500 | 2024-06-10 10:54AM EDT | 37.50 | 2.23 | 1.71 | 1.98 | +0.23 | +11.50% | 43 | 441 | 79.30% |
| TNA240614P00038000 | 2024-06-10 3:58PM EDT | 38.00 | 2.30 | 2.07 | 2.30 | -0.18 | -7.26% | 167 | 943 | 79.20% |
| TNA240614P00038500 | 2024-06-10 10:36AM EDT | 38.50 | 3.05 | 2.36 | 2.66 | +0.11 | +3.74% | 28 | 264 | 75.59% |
| TNA240614P00039000 | 2024-06-10 3:56PM EDT | 39.00 | 3.07 | 2.73 | 3.05 | -0.13 | -4.06% | 26 | 366 | 74.02% |
| TNA240614P00039500 | 2024-06-10 10:10AM EDT | 39.50 | 4.11 | 2.91 | 3.45 | +0.47 | +12.91% | 74 | 127 | 57.03% |
| TNA240614P00040000 | 2024-06-10 2:58PM EDT | 40.00 | 3.82 | 3.50 | 4.20 | -0.38 | -9.05% | 37 | 377 | 85.74% |
| TNA240614P00040500 | 2024-06-07 11:12AM EDT | 40.50 | 4.44 | 3.35 | 4.35 | +0.09 | +2.07% | 1 | 19 | 92.97% |
| TNA240614P00041000 | 2024-06-10 3:51PM EDT | 41.00 | 4.70 | 4.45 | 4.80 | -0.37 | -7.30% | 6 | 60 | 62.50% |
| TNA240614P00041500 | 2024-06-03 9:50AM EDT | 41.50 | 3.15 | 4.05 | 5.95 | 0.00 | - | 1 | 1 | 164.45% |
| TNA240614P00042000 | 2024-06-10 3:51PM EDT | 42.00 | 5.68 | 4.80 | 6.25 | -0.52 | -8.39% | 6 | 52 | 155.08% |
| TNA240614P00043000 | 2024-06-03 9:45AM EDT | 43.00 | 4.15 | 6.15 | 7.25 | 0.00 | - | 10 | 10 | 102.34% |
| TNA240614P00044000 | 2024-06-06 9:40AM EDT | 44.00 | 6.44 | 6.00 | 9.80 | 0.00 | - | - | 30 | 145.31% |
| TNA240614P00045000 | 2024-06-10 9:54AM EDT | 45.00 | 9.80 | 6.65 | 10.50 | +3.05 | +45.19% | 13 | 17 | 301.95% |
| TNA240614P00050000 | 2024-05-31 10:38AM EDT | 50.00 | 12.19 | 12.70 | 14.45 | 0.00 | - | 5 | 0 | 277.73% |
