香港股市 已收市

Direxion Daily Technology Bull 3X Shares (TECL)

NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
100.18+2.54 (+2.60%)
市場開市。 截至 11:21AM EDT。
價內期權
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
TECL240719C000300002024-06-25 10:23AM EDT30.0064.9169.0071.800.00-12237.89%
TECL240719C000350002024-04-17 12:18PM EDT35.0035.7045.4048.000.00-1450.00%
TECL240719C000400002024-06-24 1:51PM EDT40.0054.3859.2061.400.00-500168.75%
TECL240719C000450002024-06-20 2:29PM EDT45.0056.6454.0057.400.00-123188.57%
TECL240719C000460002024-05-31 11:54AM EDT46.0029.4953.5056.400.00-15199.22%
TECL240719C000470002024-04-19 10:19AM EDT47.0020.2033.3035.600.00-100.00%
TECL240719C000500002024-06-21 1:18PM EDT50.0051.0749.0052.000.00-123152.15%
TECL240719C000510002023-12-13 3:00PM EDT51.0018.7017.3019.800.00-300.00%
TECL240719C000520002023-12-26 3:48PM EDT52.0020.5526.6027.500.00-100.00%
TECL240719C000530002024-04-17 12:52PM EDT53.0019.4428.4029.500.00--10.00%
TECL240719C000540002024-01-30 2:59PM EDT54.0025.4027.9029.000.00--30.00%
TECL240719C000550002024-06-27 9:30AM EDT55.0042.1744.7047.000.00-313154.20%
TECL240719C000560002024-05-30 3:34PM EDT56.0024.0044.0046.200.00-4129161.28%
TECL240719C000570002024-03-20 11:45AM EDT57.0025.539.8011.300.00-580.00%
TECL240719C000580002024-05-30 9:35AM EDT58.0024.3041.6044.000.00-462140.14%
TECL240719C000590002024-04-17 12:24PM EDT59.0015.3023.0023.800.00-4140.00%
TECL240719C000600002024-06-20 3:54PM EDT60.0041.6539.2042.000.00-157122.56%
TECL240719C000610002024-06-27 2:34PM EDT61.0037.1639.3041.500.00-3102151.61%
TECL240719C000620002024-06-21 1:23PM EDT62.0038.9538.1040.500.00-18144.34%
TECL240719C000630002024-06-12 12:36PM EDT63.0034.1736.6038.900.00-543119.82%
TECL240719C000640002024-06-24 3:30PM EDT64.0031.0735.1038.200.00-128111.82%
TECL240719C000650002024-06-18 10:50AM EDT65.0039.8934.5036.900.00-173110.84%
TECL240719C000660002024-06-11 1:11PM EDT66.0023.4533.1036.000.00-5054100.39%
TECL240719C000670002024-06-27 11:35AM EDT67.0030.6332.4035.300.00-49110.35%
TECL240719C000680002024-06-12 11:53AM EDT68.0029.6332.0034.500.00-29120.17%
TECL240719C000690002024-05-02 11:22AM EDT69.005.4011.8013.300.00-130.00%
TECL240719C000700002024-06-27 10:28AM EDT70.0029.1929.8031.300.00-114788.28%
TECL240719C000710002024-06-20 3:41PM EDT71.0030.4529.3031.200.00--1109.52%
TECL240719C000720002024-06-21 2:23PM EDT72.0029.0327.6030.200.00-1195.70%
TECL240719C000730002024-05-31 3:44PM EDT73.008.2326.7029.200.00-1294.09%
TECL240719C000740002024-06-21 3:46PM EDT74.0027.0425.7028.300.00-1692.38%
TECL240719C000750002024-06-21 1:41PM EDT75.0025.9324.8026.300.00-363173.93%
TECL240719C000760002024-06-13 9:58AM EDT76.0023.4324.0025.600.00-1880.08%
TECL240719C000770002024-06-24 2:46PM EDT77.0018.1923.1023.900.00-1466.31%
TECL240719C000780002024-06-24 2:46PM EDT78.0017.1821.9022.900.00-1359.08%
TECL240719C000790002024-06-03 3:56PM EDT79.006.1520.1022.200.00-603081.45%
TECL240719C000800002024-06-27 2:34PM EDT80.0018.7320.1021.000.00-332360.25%
TECL240719C000810002024-06-14 12:38PM EDT81.0019.2619.4020.700.00-101371.58%
TECL240719C000820002024-06-20 12:31PM EDT82.0019.9018.5019.500.00-2967.33%
TECL240719C000830002024-06-25 2:57PM EDT83.0015.5517.5018.400.00-182863.14%
TECL240719C000840002024-06-20 10:00AM EDT84.0021.5016.0017.500.00-252155.32%
TECL240719C000850002024-06-24 3:39PM EDT85.0011.9415.8016.400.00-439760.35%
TECL240719C000860002024-06-24 11:24AM EDT86.0012.0514.4015.600.00-24755.23%
TECL240719C000870002024-06-26 11:07AM EDT87.0011.2514.0016.000.00-618569.46%
TECL240719C000880002024-06-24 10:49AM EDT88.0010.0013.1014.600.00-11563.62%
TECL240719C000890002024-06-13 10:14AM EDT89.0012.0011.7013.600.00-12957.10%
TECL240719C000900002024-06-27 11:10AM EDT90.0012.0011.7012.00+1.80+17.65%143156.64%
TECL240719C000910002024-06-21 1:36PM EDT91.0012.2010.1011.400.00-1551.71%
TECL240719C000920002024-06-24 3:00PM EDT92.007.2010.1010.600.00-62256.20%
TECL240719C000930002024-06-24 9:34AM EDT93.009.308.9010.300.00-34855.52%
TECL240719C000940002024-06-27 10:39AM EDT94.008.208.709.500.00-1857.52%
TECL240719C000950002024-06-26 3:53PM EDT95.006.508.008.400.00-1036554.50%
TECL240719C000960002024-06-28 10:06AM EDT96.008.927.308.30+3.72+71.54%13456.86%
TECL240719C000970002024-06-28 10:53AM EDT97.007.606.807.20+1.70+28.81%115854.49%
TECL240719C000980002024-06-26 10:08AM EDT98.006.406.106.500.00-1211352.95%
TECL240719C000990002024-06-28 10:56AM EDT99.006.255.506.10+2.35+60.26%35653.22%
TECL240719C001000002024-06-28 10:45AM EDT100.006.155.105.50+2.05+50.00%2448253.17%
TECL240719C001010002024-06-27 3:54PM EDT101.005.954.605.00+2.45+70.00%519052.81%
TECL240719C001020002024-06-26 3:55PM EDT102.003.503.904.500.00-221351.12%
TECL240719C001030002024-06-28 10:56AM EDT103.004.253.804.10+1.15+37.10%53552.70%
TECL240719C001040002024-06-28 10:54AM EDT104.003.853.403.70+1.35+54.00%188752.44%
TECL240719C001050002024-06-28 10:54AM EDT105.003.452.853.40+0.90+35.29%2731851.61%
TECL240719C001060002024-06-27 10:28AM EDT106.002.522.753.000.00-91952.37%
TECL240719C001070002024-06-27 11:53AM EDT107.001.872.402.650.00-91451.73%
TECL240719C001080002024-06-21 1:16PM EDT108.003.702.002.350.00-11050.78%
TECL240719C001090002024-06-21 10:17AM EDT109.002.931.952.100.00-5551.90%
TECL240719C001100002024-06-28 10:45AM EDT110.002.051.651.85+0.80+64.00%2932051.25%
TECL240719C001110002024-06-21 11:52AM EDT111.001.701.451.65-1.25-42.37%45051.22%
TECL240719C001120002024-06-25 10:13AM EDT112.001.061.301.500.00-110251.66%
TECL240719C001140002024-06-26 11:54AM EDT114.000.901.001.150.00-102251.47%
TECL240719C001150002024-06-26 11:51AM EDT115.000.750.451.050.00-3619053.25%
TECL240719C001200002024-06-27 11:28AM EDT120.000.400.450.550.00-2410452.10%
TECL240719C001250002024-06-27 10:59AM EDT125.000.200.250.350.00-15754.30%
TECL240719C001300002024-06-27 2:52PM EDT130.000.150.050.500.00-118660.64%
TECL240719C001350002024-06-21 11:49AM EDT135.000.300.050.000.00-5525.00%
TECL240719C001450002024-06-21 2:29PM EDT145.000.100.000.800.00-1185.64%
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
TECL240719P000300002024-06-17 10:21AM EDT30.000.100.000.500.00-193242.58%
TECL240719P000350002024-06-12 11:30AM EDT35.000.400.000.750.00-1210227.93%
TECL240719P000400002024-06-17 12:13PM EDT40.000.170.000.750.00-14105201.17%
TECL240719P000450002024-06-17 12:13PM EDT45.000.220.000.750.00-16131177.54%
TECL240719P000460002024-06-17 11:20AM EDT46.000.300.000.750.00-44173.24%
TECL240719P000470002024-05-02 10:18AM EDT47.001.380.200.750.00--2176.37%
TECL240719P000480002024-05-31 12:53PM EDT48.000.520.000.750.00-116164.65%
TECL240719P000490002024-05-21 2:53PM EDT49.000.300.050.700.00-28160.55%
TECL240719P000500002024-06-21 11:10AM EDT50.000.200.000.750.00-2240156.54%
TECL240719P000510002024-01-24 11:14AM EDT51.002.502.102.250.00-10228.52%
TECL240719P000520002024-04-25 1:12PM EDT52.002.470.200.850.00-79158.50%
TECL240719P000530002024-06-03 2:20PM EDT53.000.550.000.750.00-310144.92%
TECL240719P000540002024-05-30 3:34PM EDT54.000.650.050.750.00-1415142.77%
TECL240719P000550002024-06-24 9:40AM EDT55.000.200.050.700.00-1169137.50%
TECL240719P000560002024-06-04 2:25PM EDT56.000.600.050.750.00-116135.45%
TECL240719P000570002024-05-31 12:00PM EDT57.001.120.050.750.00-1021131.84%
TECL240719P000580002024-06-06 11:26AM EDT58.000.550.050.750.00-213128.32%
TECL240719P000590002024-06-10 11:22AM EDT59.000.500.000.750.00-23123.34%
TECL240719P000600002024-06-11 9:36AM EDT60.000.470.100.750.00-1134122.85%
TECL240719P000610002024-06-11 1:09PM EDT61.000.390.050.750.00-3039118.07%
TECL240719P000620002024-05-24 12:29PM EDT62.000.820.100.750.00-262116.11%
TECL240719P000630002024-06-10 3:14PM EDT63.000.680.050.750.00-110111.52%
TECL240719P000640002024-05-01 2:57PM EDT64.005.500.501.650.00-22135.16%
TECL240719P000650002024-06-25 11:46AM EDT65.000.250.050.750.00-1112105.08%
TECL240719P000660002024-06-04 2:25PM EDT66.001.570.050.000.00-11967.19%
TECL240719P000670002024-06-11 2:46PM EDT67.000.640.150.750.00-325101.22%
TECL240719P000680002024-06-13 9:30AM EDT68.002.030.100.000.00-123368.36%
TECL240719P000690002024-06-28 10:06AM EDT69.000.350.000.350.00-14979.59%
TECL240719P000700002024-06-24 3:55PM EDT70.000.500.000.000.00-9020525.00%
TECL240719P000710002024-06-24 3:55PM EDT71.000.550.100.750.00-5787.89%
TECL240719P000720002024-06-27 9:33AM EDT72.000.420.150.750.00-13185.94%
TECL240719P000730002024-06-27 9:35AM EDT73.000.450.150.750.00-12383.01%
TECL240719P000740002024-06-27 9:36AM EDT74.000.320.150.45-0.05-13.51%13673.54%
TECL240719P000750002024-06-28 10:05AM EDT75.000.270.200.35-0.13-32.50%119069.63%
TECL240719P000760002024-06-26 1:11PM EDT76.000.600.250.500.00-22171.39%
TECL240719P000770002024-06-26 1:06PM EDT77.000.650.300.450.00-21968.65%
TECL240719P000780002024-06-25 3:46PM EDT78.000.700.350.450.00-253866.80%
TECL240719P000790002024-06-25 2:12PM EDT79.000.850.400.500.00-112665.82%
TECL240719P000800002024-06-28 9:53AM EDT80.000.550.450.55-0.17-23.61%8527964.65%
TECL240719P000810002024-06-28 10:05AM EDT81.000.520.500.65-0.28-35.00%1864.01%
TECL240719P000820002024-06-27 9:33AM EDT82.001.060.600.700.00-12763.14%
TECL240719P000830002024-06-27 9:35AM EDT83.001.160.650.800.00-18162.06%
TECL240719P000840002024-06-27 9:36AM EDT84.000.970.750.90-0.20-17.09%18961.38%
TECL240719P000850002024-06-28 10:50AM EDT85.000.840.851.05-0.41-32.80%612160.96%
TECL240719P000860002024-06-26 1:59PM EDT86.001.821.001.200.00-21160.74%
TECL240719P000870002024-06-27 9:43AM EDT87.001.651.101.300.00-25059.33%
TECL240719P000880002024-06-26 1:58PM EDT88.002.301.301.450.00-9211258.98%
TECL240719P000890002024-06-27 2:02PM EDT89.002.081.451.600.00-254757.96%
TECL240719P000900002024-06-28 10:39AM EDT90.001.491.651.80-0.84-36.05%546257.45%
TECL240719P000910002024-06-24 3:39PM EDT91.004.221.852.100.00-5657.35%
TECL240719P000920002024-06-28 10:40AM EDT92.001.972.152.35-2.03-50.75%113857.25%
TECL240719P000930002024-06-24 11:40AM EDT93.004.582.402.600.00-171756.52%
TECL240719P000940002024-06-27 12:34PM EDT94.003.602.652.900.00-14855.81%
TECL240719P000950002024-06-28 10:33AM EDT95.002.502.953.20-1.70-40.48%1210155.13%
TECL240719P000960002024-06-27 9:53AM EDT96.004.203.303.70-0.40-8.70%11655.54%
TECL240719P000970002024-06-28 10:29AM EDT97.003.153.704.00-1.55-32.98%1654.81%
TECL240719P000980002024-06-27 10:46AM EDT98.003.454.104.40-2.05-37.27%37354.32%
TECL240719P000990002024-06-24 1:27PM EDT99.008.304.504.900.00-144654.05%
TECL240719P001000002024-06-28 11:01AM EDT100.005.205.005.30-1.70-24.64%89653.49%
TECL240719P001010002024-06-25 10:41AM EDT101.009.005.505.900.00-42653.64%
TECL240719P001020002024-06-28 10:45AM EDT102.005.606.006.40-2.60-31.71%3552.95%
TECL240719P001030002024-06-24 10:49AM EDT103.0011.126.606.900.00-4952.49%
TECL240719P001040002024-06-27 9:31AM EDT104.009.307.207.900.00-14854.32%
TECL240719P001050002024-06-28 10:40AM EDT105.007.377.608.30-4.48-37.81%105951.69%
TECL240719P001060002024-06-20 12:27PM EDT106.008.838.408.900.00--151.88%
TECL240719P001080002024-06-18 10:00AM EDT108.009.009.9010.400.00--152.61%
TECL240719P001100002024-06-28 10:21AM EDT110.0010.2011.1011.80-2.00-16.39%23254.15%
TECL240719P001150002024-06-24 9:30AM EDT115.0019.0015.4016.300.00-813652.93%
TECL240719P001200002024-06-21 11:17AM EDT120.0020.1019.9020.800.00-1152.83%