Direxion Daily Technology Bull 3X Shares (TECL)
NYSEArca - NYSEArca 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年7月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL240719C00030000 | 2024-06-13 11:37AM EDT | 30.00 | 69.00 | 67.60 | 70.20 | +0.60 | +0.88% | 1 | 15 | 236.72% |
| TECL240719C00035000 | 2024-04-17 12:18PM EDT | 35.00 | 35.70 | 45.40 | 48.00 | 0.00 | - | 1 | 45 | 0.00% |
| TECL240719C00040000 | 2024-04-23 9:48AM EDT | 40.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 0.00% |
| TECL240719C00045000 | 2024-06-07 2:57PM EDT | 45.00 | 39.95 | 53.60 | 55.20 | 0.00 | - | 1 | 75 | 162.70% |
| TECL240719C00046000 | 2024-05-31 11:54AM EDT | 46.00 | 29.49 | 52.00 | 55.20 | 0.00 | - | 1 | 5 | 120.31% |
| TECL240719C00047000 | 2024-04-19 10:19AM EDT | 47.00 | 20.20 | 33.30 | 35.60 | 0.00 | - | 1 | 0 | 0.00% |
| TECL240719C00050000 | 2024-06-14 2:57PM EDT | 50.00 | 49.80 | 48.80 | 50.50 | +14.40 | +40.68% | 4 | 26 | 113.09% |
| TECL240719C00051000 | 2023-12-13 3:00PM EDT | 51.00 | 18.70 | 17.30 | 19.80 | 0.00 | - | 3 | 0 | 0.00% |
| TECL240719C00052000 | 2023-12-26 3:48PM EDT | 52.00 | 20.55 | 26.60 | 27.50 | 0.00 | - | 1 | 0 | 0.00% |
| TECL240719C00053000 | 2024-04-17 12:52PM EDT | 53.00 | 19.44 | 28.40 | 29.50 | 0.00 | - | - | 1 | 0.00% |
| TECL240719C00054000 | 2024-01-30 2:59PM EDT | 54.00 | 25.40 | 27.90 | 29.00 | 0.00 | - | - | 3 | 0.00% |
| TECL240719C00055000 | 2024-05-31 2:25PM EDT | 55.00 | 21.22 | 43.10 | 46.00 | 0.00 | - | 1 | 14 | 89.84% |
| TECL240719C00056000 | 2024-05-30 3:34PM EDT | 56.00 | 24.00 | 42.90 | 44.30 | 0.00 | - | 4 | 129 | 92.29% |
| TECL240719C00057000 | 2024-03-20 11:45AM EDT | 57.00 | 25.53 | 9.80 | 11.30 | 0.00 | - | 5 | 8 | 0.00% |
| TECL240719C00058000 | 2024-05-30 9:35AM EDT | 58.00 | 24.30 | 41.20 | 42.50 | 0.00 | - | 4 | 62 | 102.64% |
| TECL240719C00059000 | 2024-04-17 12:24PM EDT | 59.00 | 15.30 | 23.00 | 23.80 | 0.00 | - | 4 | 14 | 0.00% |
| TECL240719C00060000 | 2024-06-13 11:53AM EDT | 60.00 | 39.01 | 39.00 | 40.50 | 0.00 | - | 1 | 57 | 92.09% |
| TECL240719C00061000 | 2024-06-05 9:30AM EDT | 61.00 | 22.00 | 38.00 | 39.30 | 0.00 | - | 5 | 109 | 83.59% |
| TECL240719C00062000 | 2024-05-03 9:50AM EDT | 62.00 | 13.29 | 17.30 | 19.50 | 0.00 | - | 2 | 8 | 0.00% |
| TECL240719C00063000 | 2024-06-12 12:36PM EDT | 63.00 | 34.17 | 35.90 | 37.50 | 0.00 | - | 5 | 43 | 81.74% |
| TECL240719C00064000 | 2024-06-13 12:47PM EDT | 64.00 | 33.54 | 34.50 | 36.90 | 0.00 | - | 15 | 28 | 79.30% |
| TECL240719C00065000 | 2024-06-05 1:40PM EDT | 65.00 | 20.85 | 34.10 | 35.50 | 0.00 | - | 10 | 75 | 81.64% |
| TECL240719C00066000 | 2024-06-11 1:11PM EDT | 66.00 | 23.45 | 33.00 | 34.40 | 0.00 | - | 50 | 54 | 74.51% |
| TECL240719C00067000 | 2024-04-29 9:43AM EDT | 67.00 | 8.98 | 18.10 | 21.00 | 0.00 | - | 5 | 13 | 0.00% |
| TECL240719C00068000 | 2024-06-12 11:53AM EDT | 68.00 | 29.63 | 31.10 | 33.00 | 0.00 | - | 2 | 9 | 83.11% |
| TECL240719C00069000 | 2024-05-02 11:22AM EDT | 69.00 | 5.40 | 11.80 | 13.30 | 0.00 | - | 1 | 3 | 0.00% |
| TECL240719C00070000 | 2024-06-13 12:51PM EDT | 70.00 | 27.80 | 29.10 | 30.60 | 0.00 | - | 27 | 148 | 71.39% |
| TECL240719C00073000 | 2024-05-31 3:44PM EDT | 73.00 | 8.23 | 26.90 | 27.60 | 0.00 | - | 1 | 2 | 75.39% |
| TECL240719C00074000 | 2024-06-12 9:55AM EDT | 74.00 | 23.30 | 25.10 | 26.70 | 0.00 | - | - | 5 | 63.53% |
| TECL240719C00075000 | 2024-06-12 1:16PM EDT | 75.00 | 23.40 | 24.20 | 25.80 | 0.00 | - | 11 | 628 | 64.01% |
| TECL240719C00076000 | 2024-06-13 9:58AM EDT | 76.00 | 23.43 | 23.80 | 25.90 | 0.00 | - | 1 | 8 | 79.35% |
| TECL240719C00077000 | 2024-06-04 3:45PM EDT | 77.00 | 7.60 | 23.20 | 24.70 | 0.00 | - | 1 | 4 | 78.22% |
| TECL240719C00078000 | 2024-06-04 2:44PM EDT | 78.00 | 7.23 | 22.30 | 23.70 | 0.00 | - | 2 | 3 | 76.17% |
| TECL240719C00079000 | 2024-06-03 3:56PM EDT | 79.00 | 6.15 | 21.40 | 23.00 | 0.00 | - | 60 | 30 | 76.42% |
| TECL240719C00080000 | 2024-06-14 1:27PM EDT | 80.00 | 20.50 | 20.60 | 21.80 | +1.40 | +7.33% | 5 | 322 | 73.51% |
| TECL240719C00081000 | 2024-06-14 12:38PM EDT | 81.00 | 19.26 | 19.40 | 20.40 | +1.16 | +6.41% | 10 | 3 | 66.14% |
| TECL240719C00082000 | 2024-06-12 3:41PM EDT | 82.00 | 15.70 | 18.20 | 20.00 | 0.00 | - | - | 2 | 66.31% |
| TECL240719C00083000 | 2024-06-03 11:10AM EDT | 83.00 | 4.01 | 17.20 | 18.60 | 0.00 | - | 2 | 3 | 60.62% |
| TECL240719C00084000 | 2024-06-10 2:21PM EDT | 84.00 | 6.60 | 17.10 | 17.80 | 0.00 | - | 25 | 17 | 65.31% |
| TECL240719C00085000 | 2024-06-14 9:30AM EDT | 85.00 | 15.70 | 15.90 | 17.70 | +0.30 | +1.95% | 2 | 335 | 66.68% |
| TECL240719C00086000 | 2024-06-12 3:04PM EDT | 86.00 | 14.40 | 15.10 | 16.30 | 0.00 | - | 5 | 47 | 62.45% |
| TECL240719C00087000 | 2024-06-13 9:37AM EDT | 87.00 | 14.39 | 14.00 | 15.20 | 0.00 | - | 26 | 172 | 58.28% |
| TECL240719C00088000 | 2024-06-12 11:02AM EDT | 88.00 | 12.00 | 14.00 | 16.00 | 0.00 | - | 2 | 13 | 70.46% |
| TECL240719C00089000 | 2024-06-13 10:14AM EDT | 89.00 | 12.00 | 13.20 | 14.90 | 0.00 | - | 1 | 29 | 67.60% |
| TECL240719C00090000 | 2024-06-14 3:40PM EDT | 90.00 | 12.65 | 12.50 | 13.00 | +0.65 | +5.42% | 25 | 414 | 61.23% |
| TECL240719C00091000 | 2024-06-13 2:50PM EDT | 91.00 | 10.97 | 11.00 | 12.60 | 0.00 | - | 1 | 5 | 58.40% |
| TECL240719C00092000 | 2024-06-13 3:15PM EDT | 92.00 | 10.40 | 11.10 | 12.90 | 0.00 | - | 5 | 13 | 66.35% |
| TECL240719C00093000 | 2024-06-13 3:15PM EDT | 93.00 | 9.80 | 10.50 | 11.40 | 0.00 | - | 21 | 27 | 62.26% |
| TECL240719C00094000 | 2024-06-14 2:10PM EDT | 94.00 | 9.90 | 9.90 | 10.20 | +2.23 | +29.07% | 1 | 6 | 59.50% |
| TECL240719C00095000 | 2024-06-14 10:07AM EDT | 95.00 | 9.10 | 9.30 | 9.60 | +0.68 | +8.08% | 1 | 219 | 59.28% |
| TECL240719C00096000 | 2024-06-14 10:43AM EDT | 96.00 | 8.80 | 8.50 | 9.00 | +0.93 | +11.82% | 3 | 6 | 58.02% |
| TECL240719C00097000 | 2024-06-13 3:52PM EDT | 97.00 | 7.44 | 8.10 | 8.40 | 0.00 | - | 102 | 60 | 58.29% |
| TECL240719C00098000 | 2024-06-14 1:11PM EDT | 98.00 | 7.26 | 7.40 | 7.90 | +0.41 | +5.99% | 3 | 104 | 57.52% |
| TECL240719C00099000 | 2024-06-14 2:15PM EDT | 99.00 | 7.15 | 7.00 | 7.30 | +0.75 | +11.72% | 3 | 19 | 57.42% |
| TECL240719C00100000 | 2024-06-14 3:25PM EDT | 100.00 | 6.66 | 6.50 | 6.80 | +0.76 | +12.88% | 60 | 183 | 57.12% |
| TECL240719C00101000 | 2024-06-13 12:15PM EDT | 101.00 | 5.20 | 6.00 | 6.40 | 0.00 | - | 14 | 14 | 57.04% |
| TECL240719C00102000 | 2024-06-14 11:22AM EDT | 102.00 | 5.48 | 5.60 | 7.00 | +0.28 | +5.38% | 2 | 1 | 61.33% |
| TECL240719C00105000 | 2024-06-14 2:54PM EDT | 105.00 | 4.50 | 4.30 | 4.60 | +0.54 | +13.64% | 1 | 124 | 55.32% |
| TECL240719C00110000 | 2024-06-14 12:28PM EDT | 110.00 | 2.90 | 2.80 | 3.10 | +1.02 | +54.26% | 53 | 175 | 55.01% |
| TECL240719C00115000 | 2024-06-14 2:09PM EDT | 115.00 | 1.90 | 1.75 | 1.90 | +0.77 | +68.14% | 4 | 31 | 54.00% |
| TECL240719C00120000 | 2024-06-14 1:10PM EDT | 120.00 | 1.07 | 1.05 | 1.25 | +0.17 | +18.89% | 3 | 18 | 54.18% |
| TECL240719C00125000 | 2024-06-14 2:10PM EDT | 125.00 | 0.67 | 0.65 | 1.75 | +0.18 | +36.73% | 8 | 14 | 62.62% |
| TECL240719C00130000 | 2024-06-14 10:29AM EDT | 130.00 | 0.46 | 0.40 | 0.50 | +0.11 | +31.43% | 4 | 3 | 55.08% |
認沽盤範圍2024年7月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL240719P00030000 | 2024-06-12 11:30AM EDT | 30.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 94 | 207.42% |
| TECL240719P00035000 | 2024-06-12 11:30AM EDT | 35.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 210 | 182.42% |
| TECL240719P00040000 | 2024-06-14 2:37PM EDT | 40.00 | 0.27 | 0.05 | 0.50 | +0.17 | +170.00% | 3 | 105 | 152.54% |
| TECL240719P00045000 | 2024-06-14 2:37PM EDT | 45.00 | 0.32 | 0.10 | 0.55 | +0.02 | +6.67% | 3 | 135 | 138.28% |
| TECL240719P00046000 | 2024-06-12 10:46AM EDT | 46.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 139.94% |
| TECL240719P00047000 | 2024-05-02 10:18AM EDT | 47.00 | 1.38 | 0.20 | 0.75 | 0.00 | - | - | 2 | 140.82% |
| TECL240719P00048000 | 2024-05-31 12:53PM EDT | 48.00 | 0.52 | 0.10 | 0.75 | 0.00 | - | 1 | 16 | 134.47% |
| TECL240719P00049000 | 2024-05-21 2:53PM EDT | 49.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 2 | 8 | 131.15% |
| TECL240719P00050000 | 2024-06-12 11:20AM EDT | 50.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 5 | 237 | 127.83% |
| TECL240719P00051000 | 2024-01-24 11:14AM EDT | 51.00 | 2.50 | 2.10 | 2.25 | 0.00 | - | 1 | 0 | 182.52% |
| TECL240719P00052000 | 2024-04-25 1:12PM EDT | 52.00 | 2.47 | 0.20 | 0.85 | 0.00 | - | 7 | 9 | 126.47% |
| TECL240719P00053000 | 2024-06-03 2:20PM EDT | 53.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 3 | 10 | 118.26% |
| TECL240719P00054000 | 2024-05-30 3:34PM EDT | 54.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 14 | 15 | 115.14% |
| TECL240719P00055000 | 2024-06-14 10:36AM EDT | 55.00 | 0.35 | 0.15 | 0.50 | -0.08 | -18.60% | 175 | 144 | 106.74% |
| TECL240719P00056000 | 2024-06-04 2:25PM EDT | 56.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 1 | 16 | 110.35% |
| TECL240719P00057000 | 2024-05-31 12:00PM EDT | 57.00 | 1.12 | 0.15 | 0.75 | 0.00 | - | 10 | 21 | 107.42% |
| TECL240719P00058000 | 2024-06-06 11:26AM EDT | 58.00 | 0.55 | 0.15 | 0.75 | 0.00 | - | 2 | 13 | 104.49% |
| TECL240719P00059000 | 2024-06-10 11:22AM EDT | 59.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 2 | 3 | 101.66% |
| TECL240719P00060000 | 2024-06-11 9:36AM EDT | 60.00 | 0.47 | 0.15 | 0.75 | 0.00 | - | 1 | 134 | 98.88% |
| TECL240719P00061000 | 2024-06-11 1:09PM EDT | 61.00 | 0.39 | 0.15 | 0.75 | 0.00 | - | 30 | 39 | 96.09% |
| TECL240719P00062000 | 2024-05-24 12:29PM EDT | 62.00 | 0.82 | 0.20 | 0.75 | 0.00 | - | 2 | 62 | 94.43% |
| TECL240719P00063000 | 2024-06-10 3:14PM EDT | 63.00 | 0.68 | 0.20 | 0.75 | 0.00 | - | 1 | 10 | 91.70% |
| TECL240719P00064000 | 2024-05-01 2:57PM EDT | 64.00 | 5.50 | 0.50 | 1.65 | 0.00 | - | 2 | 2 | 107.47% |
| TECL240719P00065000 | 2024-06-12 12:04PM EDT | 65.00 | 0.42 | 0.25 | 0.75 | 0.00 | - | 5 | 110 | 87.30% |
| TECL240719P00066000 | 2024-06-04 2:25PM EDT | 66.00 | 1.57 | 0.25 | 0.90 | 0.00 | - | 1 | 19 | 87.30% |
| TECL240719P00067000 | 2024-06-11 2:46PM EDT | 67.00 | 0.64 | 0.25 | 0.80 | 0.00 | - | 3 | 25 | 82.96% |
| TECL240719P00068000 | 2024-06-13 9:30AM EDT | 68.00 | 2.03 | 0.45 | 0.60 | 0.00 | - | 12 | 33 | 80.37% |
| TECL240719P00069000 | 2024-06-13 3:44PM EDT | 69.00 | 0.49 | 0.45 | 0.60 | 0.00 | - | 3 | 30 | 77.83% |
| TECL240719P00070000 | 2024-06-13 3:11PM EDT | 70.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 14 | 164 | 76.86% |
| TECL240719P00071000 | 2024-06-14 3:58PM EDT | 71.00 | 0.63 | 0.55 | 0.70 | -1.27 | -66.84% | 2 | 2 | 75.78% |
| TECL240719P00072000 | 2024-06-11 10:27AM EDT | 72.00 | 1.50 | 0.60 | 0.75 | 0.00 | - | 1 | 29 | 74.61% |
| TECL240719P00073000 | 2024-06-05 2:25PM EDT | 73.00 | 2.10 | 0.65 | 0.80 | 0.00 | - | 1 | 23 | 73.34% |
| TECL240719P00074000 | 2024-06-13 9:49AM EDT | 74.00 | 0.65 | 0.70 | 0.85 | 0.00 | - | 13 | 34 | 71.97% |
| TECL240719P00075000 | 2024-06-14 10:59AM EDT | 75.00 | 0.90 | 0.75 | 0.90 | +0.10 | +12.50% | 10 | 172 | 70.56% |
| TECL240719P00076000 | 2024-06-05 11:14AM EDT | 76.00 | 3.10 | 0.85 | 0.95 | 0.00 | - | 16 | 10 | 69.58% |
| TECL240719P00077000 | 2024-06-13 9:41AM EDT | 77.00 | 1.05 | 0.90 | 1.05 | +0.25 | +31.25% | 1 | 14 | 68.51% |
| TECL240719P00078000 | 2024-06-14 12:06PM EDT | 78.00 | 1.15 | 1.00 | 1.15 | +0.20 | +21.05% | 5 | 22 | 67.80% |
| TECL240719P00079000 | 2024-06-13 3:45PM EDT | 79.00 | 1.08 | 1.10 | 1.25 | 0.00 | - | 2 | 12 | 66.94% |
| TECL240719P00080000 | 2024-06-14 9:30AM EDT | 80.00 | 1.30 | 1.15 | 1.35 | +0.14 | +12.07% | 1 | 117 | 65.53% |
| TECL240719P00081000 | 2024-06-13 10:03AM EDT | 81.00 | 1.22 | 1.30 | 1.50 | 0.00 | - | 6 | 3 | 65.23% |
| TECL240719P00082000 | 2024-06-14 3:58PM EDT | 82.00 | 1.53 | 1.40 | 1.60 | -0.07 | -4.38% | 1 | 17 | 63.99% |
| TECL240719P00083000 | 2024-06-13 9:49AM EDT | 83.00 | 1.44 | 1.60 | 1.75 | 0.00 | - | 5 | 4 | 63.70% |
| TECL240719P00084000 | 2024-06-13 10:12AM EDT | 84.00 | 1.89 | 1.70 | 1.95 | +0.17 | +9.88% | 30 | 66 | 62.89% |
| TECL240719P00085000 | 2024-06-14 10:09AM EDT | 85.00 | 2.10 | 1.85 | 2.10 | +0.11 | +5.53% | 10 | 56 | 61.94% |
| TECL240719P00086000 | 2024-06-13 12:26PM EDT | 86.00 | 2.45 | 2.05 | 2.30 | 0.00 | - | 3 | 14 | 61.45% |
| TECL240719P00087000 | 2024-06-14 2:03PM EDT | 87.00 | 2.44 | 2.25 | 2.50 | +0.14 | +6.09% | 20 | 25 | 60.79% |
| TECL240719P00088000 | 2024-06-12 2:00PM EDT | 88.00 | 2.88 | 2.45 | 2.70 | 0.00 | - | - | 19 | 59.96% |
| TECL240719P00089000 | 2024-06-14 3:40PM EDT | 89.00 | 2.81 | 2.65 | 3.00 | -0.28 | -9.06% | 3 | 12 | 59.50% |
| TECL240719P00090000 | 2024-06-14 10:47AM EDT | 90.00 | 3.20 | 3.00 | 3.30 | +0.15 | +4.92% | 13 | 398 | 59.63% |
| TECL240719P00092000 | 2024-06-14 12:34PM EDT | 92.00 | 4.00 | 3.10 | 3.90 | +0.12 | +3.09% | 1 | 3 | 56.38% |
| TECL240719P00093000 | 2024-06-13 10:16AM EDT | 93.00 | 4.07 | 3.90 | 4.20 | 0.00 | - | 1 | 1 | 58.06% |
| TECL240719P00094000 | 2024-06-13 10:10AM EDT | 94.00 | 4.25 | 4.10 | 4.50 | 0.00 | - | 2 | 3 | 56.73% |
| TECL240719P00095000 | 2024-06-14 3:41PM EDT | 95.00 | 4.80 | 4.60 | 4.90 | -0.03 | -0.62% | 1 | 10 | 57.01% |
| TECL240719P00096000 | 2024-06-14 12:16PM EDT | 96.00 | 5.40 | 5.00 | 5.30 | +0.08 | +1.50% | 5 | 23 | 56.64% |
| TECL240719P00097000 | 2024-06-14 10:18AM EDT | 97.00 | 5.60 | 5.40 | 5.70 | -0.15 | -2.61% | 1 | 9 | 56.09% |
| TECL240719P00098000 | 2024-06-14 11:20AM EDT | 98.00 | 6.30 | 5.90 | 6.20 | 0.00 | - | 31 | 5 | 56.19% |
| TECL240719P00099000 | 2024-06-14 2:05PM EDT | 99.00 | 6.42 | 6.40 | 6.60 | -0.34 | -5.03% | 51 | 2 | 55.68% |
| TECL240719P00100000 | 2024-06-14 10:23AM EDT | 100.00 | 7.01 | 6.90 | 7.10 | -0.09 | -1.27% | 10 | 14 | 55.38% |
| TECL240719P00110000 | 2024-06-14 12:28PM EDT | 110.00 | 13.90 | 13.00 | 13.50 | 0.00 | - | 1 | 6 | 52.54% |
