TZA - Direxion Daily Small Cap Bear 3X Shares

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour5 juin 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TZA200605C000190002020-06-04 9:44AM EDT19.003.903.704.10+0.75+23.81%31197.66%
TZA200605C000200002020-06-04 10:01AM EDT20.002.702.412.95+0.35+14.89%37362168.75%
TZA200605C000220002020-06-04 11:25AM EDT22.001.191.181.31+0.07+6.25%4751,863124.61%
TZA200605C000230002020-06-04 11:27AM EDT23.000.750.670.73+0.06+8.70%1,3431,276121.88%
TZA200605C000235002020-06-04 11:27AM EDT23.500.550.500.54-0.01-1.79%154472124.02%
TZA200605C000240002020-06-04 11:17AM EDT24.000.370.350.39-0.04-9.76%3381,925124.22%
TZA200605C000250002020-06-04 11:24AM EDT25.000.150.180.20-0.09-37.50%4223,616128.52%
TZA200605C000260002020-06-04 11:28AM EDT26.000.090.060.09-0.04-30.77%1992,124125.00%
TZA200605C000265002020-06-04 10:59AM EDT26.500.040.060.07-0.06-60.00%51300134.38%
TZA200605C000270002020-06-04 10:42AM EDT27.000.040.030.05-0.04-50.00%521,386132.81%
TZA200605C000275002020-06-03 12:49PM EDT27.500.080.000.040.00-58220128.13%
TZA200605C000280002020-06-04 10:15AM EDT28.000.040.000.04-0.02-33.33%213803137.50%
TZA200605C000285002020-06-04 10:23AM EDT28.500.030.000.03-0.02-40.00%2153140.63%
TZA200605C000290002020-06-04 9:40AM EDT29.000.030.020.030.00-70259162.50%
TZA200605C000300002020-06-04 11:17AM EDT30.000.020.010.02-0.01-33.33%112,530168.75%
TZA200605C000310002020-06-04 11:27AM EDT31.000.010.000.03-0.01-50.00%1295184.38%
TZA200605C000315002020-06-04 9:48AM EDT31.500.020.000.04-0.33-94.29%483200.00%
TZA200605C000320002020-06-03 2:50PM EDT32.000.010.000.010.00-37646175.00%
TZA200605C000325002020-06-03 2:51PM EDT32.500.010.000.020.00-1652196.88%
TZA200605C000330002020-06-04 9:39AM EDT33.000.020.000.03+0.01+100.00%2331215.63%
TZA200605C000335002020-06-01 9:47AM EDT33.500.100.000.040.00-17231.25%
TZA200605C000340002020-06-02 12:48PM EDT34.000.020.000.030.00-8147231.25%
TZA200605C000350002020-06-01 10:29AM EDT35.000.050.000.040.00-11260253.13%
TZA200605C000360002020-06-03 2:43PM EDT36.000.010.000.040.00-1206268.75%
TZA200605C000370002020-06-01 12:05PM EDT37.000.030.000.040.00-1122281.25%
TZA200605C000380002020-05-27 3:58PM EDT38.000.060.000.040.00-17278293.75%
TZA200605C000385002020-05-27 2:00PM EDT38.500.080.000.040.00-1597300.00%
TZA200605C000390002020-05-29 1:32PM EDT39.000.100.000.040.00-15120306.25%
TZA200605C000395002020-06-02 12:18PM EDT39.500.010.000.040.00-116312.50%
TZA200605C000400002020-05-29 10:14AM EDT40.000.100.000.040.00-10125318.75%
TZA200605C000405002020-05-22 2:12PM EDT40.500.450.000.040.00-56325.00%
TZA200605C000410002020-06-01 9:57AM EDT41.000.010.000.040.00-100134331.25%
TZA200605C000415002020-06-01 9:40AM EDT41.500.040.000.040.00-250261337.50%
TZA200605C000420002020-05-22 11:24AM EDT42.000.520.000.040.00-106109343.75%
TZA200605C000425002020-05-29 1:30PM EDT42.500.050.050.040.00-182387.50%
TZA200605C000430002020-05-28 10:09AM EDT43.000.030.000.040.00-142353.13%
TZA200605C000435002020-05-29 12:15PM EDT43.500.060.000.040.00-12359.38%
TZA200605C000440002020-05-27 12:54PM EDT44.000.050.000.040.00-13362.50%
TZA200605C000445002020-05-19 3:21PM EDT44.500.970.000.040.00--4368.75%
TZA200605C000450002020-05-26 10:16AM EDT45.000.050.000.040.00-5080375.00%
TZA200605C000455002020-05-18 9:54AM EDT45.501.050.000.040.00-11211381.25%
TZA200605C000460002020-05-14 9:51AM EDT46.005.940.000.040.00--1384.38%
TZA200605C000470002020-05-22 11:37AM EDT47.000.260.000.040.00-22393.75%
TZA200605C000475002020-05-13 6:58PM EDT47.503.700.000.040.00--0398.44%
TZA200605C000485002020-05-20 2:50PM EDT48.500.320.000.040.00-10409.38%
TZA200605C000490002020-05-18 12:02AM EDT49.002.210.000.040.00--41412.50%
TZA200605C000500002020-05-26 9:46AM EDT50.000.030.000.010.00-146362.50%
TZA200605C000505002020-05-18 12:02AM EDT50.502.020.000.040.00--0428.13%
TZA200605C000510002020-05-29 2:53PM EDT51.000.060.000.000.00-25750.00%
TZA200605C000515002020-05-13 6:58PM EDT51.503.670.000.040.00-10437.50%
TZA200605C000520002020-05-21 1:03PM EDT52.000.170.000.040.00-24440.63%
TZA200605C000550002020-05-13 6:58PM EDT55.002.910.000.040.00-20465.63%
TZA200605C000600002020-05-29 9:41AM EDT60.000.010.000.040.00-146506.25%
Options de ventepour5 juin 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TZA200605P000180002020-05-28 12:36PM EDT18.000.05-0.030.00--2168.75%
TZA200605P000190002020-06-04 10:41AM EDT19.000.010.000.04-0.02-66.67%2136125.00%
TZA200605P000200002020-06-04 11:11AM EDT20.000.030.020.03-0.07-70.00%8716898.44%
TZA200605P000210002020-06-04 11:24AM EDT21.000.140.110.13-0.20-58.82%50314100.78%
TZA200605P000220002020-06-04 11:25AM EDT22.000.370.340.40-0.34-47.89%2874,002102.34%
TZA200605P000230002020-06-04 11:25AM EDT23.000.810.760.85-0.32-28.32%8047798.83%
TZA200605P000235002020-06-03 2:18PM EDT23.501.811.061.430.00-5226118.36%
TZA200605P000240002020-06-04 10:16AM EDT24.001.741.421.57-0.12-6.45%3552899.80%
TZA200605P000250002020-06-04 11:08AM EDT25.002.772.202.49-0.17-5.78%15552100.39%
TZA200605P000260002020-06-04 11:05AM EDT26.003.803.103.35-0.03-0.78%890131.25%
TZA200605P000265002020-06-01 10:33AM EDT26.502.863.503.750.00-4490.00%
TZA200605P000270002020-06-02 12:11PM EDT27.003.144.154.400.00-227112.50%
TZA200605P000275002020-06-04 9:40AM EDT27.504.654.454.85+2.09+81.64%12170.31%
TZA200605P000280002020-05-29 1:07PM EDT28.002.905.055.400.00-14206201.56%
TZA200605P000285002020-06-02 3:30PM EDT28.504.405.506.000.00-1021246.09%
TZA200605P000290002020-06-03 11:47AM EDT29.007.006.006.450.00-129243.75%
TZA200605P000300002020-06-02 11:02AM EDT30.005.457.007.350.00-3448226.56%
TZA200605P000310002020-06-02 2:05PM EDT31.006.757.808.600.00-214337.50%
TZA200605P000315002020-05-29 10:20AM EDT31.506.058.459.400.00-211291.41%
TZA200605P000320002020-05-28 3:49PM EDT32.007.248.809.450.00-23311.72%
TZA200605P000325002020-06-02 10:42AM EDT32.508.209.3510.300.00-12260.94%
TZA200605P000330002020-06-02 10:15AM EDT33.008.559.9510.400.00-136310.94%
TZA200605P000335002020-05-12 2:31PM EDT33.504.3510.3511.050.00-11377.73%
TZA200605P000340002020-06-03 12:12PM EDT34.0011.9010.8511.550.00-42387.89%
TZA200605P000350002020-06-03 2:07PM EDT35.0012.8611.7512.750.00-3636466.80%
TZA200605P000360002020-05-28 9:58AM EDT36.0012.7912.7513.550.00-1042426.56%
TZA200605P000370002020-05-29 10:05AM EDT37.0011.1013.8514.600.00-229461.72%
TZA200605P000380002020-05-13 6:59PM EDT38.002.4015.1015.650.00--0382.81%
TZA200605P000390002020-05-29 3:58PM EDT39.0013.4915.6516.900.00--5296.88%
TZA200605P000395002020-05-22 9:40AM EDT39.5011.3516.3017.400.00-99389.06%
TZA200605P000405002020-05-14 12:52PM EDT40.506.2517.3018.050.00--1502.34%
TZA200605P000410002020-05-08 11:13AM EDT41.0010.2318.0018.650.00-11389.06%
TZA200605P000415002020-05-22 9:41AM EDT41.5013.2018.1019.050.00-1414517.97%
TZA200605P000440002020-05-28 10:36AM EDT44.0020.1220.7521.900.00-17425.00%
TZA200605P000460002020-05-08 11:13AM EDT46.0014.6222.9023.500.00-11559.38%
TZA200605P000470002020-05-13 11:22AM EDT47.0011.6523.9524.700.00--20459.38%
TZA200605P000600002020-06-02 2:06PM EDT60.0035.6036.5538.050.00-11546.88%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages