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2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL260116C00025000 | 2024-06-12 10:19AM EDT | 25.00 | 72.60 | 73.00 | 78.00 | 0.00 | - | 1 | 104 | 70.31% |
| TECL260116C00030000 | 2024-05-03 10:22AM EDT | 30.00 | 45.00 | 49.60 | 54.00 | 0.00 | - | 1 | 21 | 0.00% |
| TECL260116C00031000 | 2024-02-26 4:33PM EDT | 31.00 | 51.20 | 50.50 | 55.50 | 0.00 | - | 2 | 2 | 0.00% |
| TECL260116C00032000 | 2024-04-03 10:02AM EDT | 32.00 | 50.20 | 42.80 | 44.30 | 0.00 | - | 1 | 5 | 0.00% |
| TECL260116C00033000 | 2024-01-02 4:02PM EDT | 33.00 | 34.05 | 44.10 | 46.90 | 0.00 | - | 2 | 6 | 0.00% |
| TECL260116C00034000 | 2023-10-18 12:48PM EDT | 34.00 | 23.98 | 29.50 | 34.00 | 0.00 | - | 2 | 6 | 0.00% |
| TECL260116C00035000 | 2024-05-31 11:25AM EDT | 35.00 | 45.25 | 65.70 | 70.00 | 0.00 | - | 1 | 61 | 74.16% |
| TECL260116C00036000 | 2023-10-18 12:46PM EDT | 36.00 | 22.65 | 28.00 | 33.00 | 0.00 | - | 2 | 4 | 0.00% |
| TECL260116C00037000 | 2023-12-28 1:00PM EDT | 37.00 | 37.10 | 41.50 | 45.80 | 0.00 | - | 1 | 3 | 0.00% |
| TECL260116C00038000 | 2024-05-28 11:21AM EDT | 38.00 | 53.45 | 63.20 | 67.40 | 0.00 | - | 2 | 84 | 71.88% |
| TECL260116C00039000 | 2024-01-02 4:31PM EDT | 39.00 | 30.63 | 40.10 | 42.80 | 0.00 | - | - | 1 | 0.00% |
| TECL260116C00040000 | 2024-06-14 10:24AM EDT | 40.00 | 63.90 | 62.20 | 66.50 | +13.20 | +26.04% | 1 | 15 | 74.66% |
| TECL260116C00041000 | 2024-05-22 2:07PM EDT | 41.00 | 48.70 | 61.20 | 65.50 | 0.00 | - | 2 | 9 | 72.94% |
| TECL260116C00042000 | 2023-11-29 2:41PM EDT | 42.00 | 29.41 | 33.20 | 36.00 | 0.00 | - | 3 | 9 | 0.00% |
| TECL260116C00043000 | 2023-11-30 2:35PM EDT | 43.00 | 27.73 | 32.60 | 35.00 | 0.00 | - | 3 | 10 | 0.00% |
| TECL260116C00044000 | 2023-11-15 4:51PM EDT | 44.00 | 26.10 | 29.60 | 34.50 | 0.00 | - | 4 | 6 | 0.00% |
| TECL260116C00045000 | 2024-03-28 2:36PM EDT | 45.00 | 44.32 | 32.10 | 35.90 | 0.00 | - | 1 | 29 | 0.00% |
| TECL260116C00046000 | 2023-11-29 2:43PM EDT | 46.00 | 27.35 | 30.90 | 33.50 | 0.00 | - | 3 | 10 | 0.00% |
| TECL260116C00047000 | 2024-04-30 12:14PM EDT | 47.00 | 33.50 | 38.00 | 42.00 | 0.00 | - | 2 | 13 | 0.00% |
| TECL260116C00048000 | 2024-03-05 11:04AM EDT | 48.00 | 41.90 | 39.90 | 44.00 | 0.00 | - | 2 | 8 | 0.00% |
| TECL260116C00049000 | 2023-12-18 1:14PM EDT | 49.00 | 29.45 | 31.00 | 32.50 | 0.00 | - | 1 | 9 | 0.00% |
| TECL260116C00050000 | 2024-06-14 9:44AM EDT | 50.00 | 56.75 | 56.50 | 60.00 | +11.07 | +24.23% | 20 | 144 | 76.11% |
| TECL260116C00051000 | 2024-01-02 10:39AM EDT | 51.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| TECL260116C00052000 | 2024-02-23 11:59AM EDT | 52.00 | 37.55 | 39.20 | 43.50 | 0.00 | - | 2 | 12 | 0.00% |
| TECL260116C00053000 | 2024-02-23 12:09PM EDT | 53.00 | 36.21 | 38.50 | 43.00 | 0.00 | - | 2 | 10 | 0.00% |
| TECL260116C00054000 | 2024-01-04 11:08AM EDT | 54.00 | 21.45 | 33.70 | 34.60 | 0.00 | - | 2 | 8 | 0.00% |
| TECL260116C00055000 | 2024-06-04 11:10AM EDT | 55.00 | 36.00 | 52.30 | 57.00 | 0.00 | - | 10 | 37 | 73.44% |
| TECL260116C00056000 | 2024-04-11 12:30PM EDT | 56.00 | 34.40 | 29.00 | 34.00 | 0.00 | - | 29 | 42 | 0.00% |
| TECL260116C00057000 | 2024-04-26 1:52PM EDT | 57.00 | 27.00 | 38.40 | 40.20 | 0.00 | - | 1 | 61 | 0.00% |
| TECL260116C00058000 | 2024-04-09 3:09PM EDT | 58.00 | 32.70 | 29.00 | 30.60 | 0.00 | - | 6 | 59 | 0.00% |
| TECL260116C00059000 | 2024-02-23 12:13PM EDT | 59.00 | 33.00 | 34.60 | 38.30 | 0.00 | - | 2 | 12 | 0.00% |
| TECL260116C00060000 | 2024-06-10 2:46PM EDT | 60.00 | 38.90 | 49.10 | 54.00 | 0.00 | - | 1 | 84 | 72.30% |
| TECL260116C00061000 | 2024-03-28 2:36PM EDT | 61.00 | 34.51 | 23.00 | 28.00 | 0.00 | - | 2 | 18 | 0.00% |
| TECL260116C00062000 | 2024-05-10 10:56AM EDT | 62.00 | 27.80 | 36.70 | 38.90 | 0.00 | - | 23 | 25 | 29.80% |
| TECL260116C00065000 | 2024-06-11 2:37PM EDT | 65.00 | 39.50 | 46.10 | 50.30 | 0.00 | - | 1 | 106 | 70.03% |
| TECL260116C00070000 | 2024-06-12 9:55AM EDT | 70.00 | 42.84 | 44.30 | 46.20 | 0.00 | - | 5 | 188 | 68.73% |
| TECL260116C00075000 | 2024-05-30 10:35AM EDT | 75.00 | 27.00 | 41.60 | 43.60 | 0.00 | - | 1 | 203 | 67.97% |
| TECL260116C00080000 | 2024-06-13 9:42AM EDT | 80.00 | 39.20 | 39.20 | 42.90 | 0.00 | - | 1 | 270 | 69.68% |
| TECL260116C00085000 | 2024-06-12 3:29PM EDT | 85.00 | 35.50 | 37.00 | 40.30 | 0.00 | - | 2 | 80 | 68.84% |
| TECL260116C00090000 | 2024-06-12 12:02PM EDT | 90.00 | 33.80 | 34.20 | 36.40 | 0.00 | - | 2 | 52 | 65.57% |
| TECL260116C00094000 | 2024-06-11 10:56AM EDT | 94.00 | 25.00 | 33.00 | 34.70 | 0.00 | - | - | 27 | 65.68% |
| TECL260116C00095000 | 2024-06-12 10:28AM EDT | 95.00 | 31.20 | 32.20 | 34.50 | 0.00 | - | 1 | 57 | 65.37% |
| TECL260116C00097000 | 2024-06-11 10:56AM EDT | 97.00 | 24.10 | 31.30 | 35.50 | 0.00 | - | - | 54 | 67.05% |
| TECL260116C00098000 | 2024-06-12 11:39AM EDT | 98.00 | 30.26 | 30.80 | 33.20 | 0.00 | - | - | 1 | 64.74% |
| TECL260116C00100000 | 2024-06-14 10:29AM EDT | 100.00 | 31.20 | 30.80 | 31.60 | +0.48 | +1.56% | 4 | 275 | 64.50% |
| TECL260116C00105000 | 2024-06-12 2:02PM EDT | 105.00 | 27.50 | 28.80 | 30.60 | 0.00 | - | 6 | 15 | 64.80% |
| TECL260116C00110000 | 2024-06-10 2:46PM EDT | 110.00 | 18.90 | 27.30 | 28.90 | 0.00 | - | 1 | 33 | 64.67% |
| TECL260116C00115000 | 2024-06-12 2:35PM EDT | 115.00 | 24.49 | 25.60 | 27.40 | 0.00 | - | 3 | 90 | 64.34% |
| TECL260116C00120000 | 2024-06-12 2:35PM EDT | 120.00 | 22.92 | 23.50 | 25.90 | 0.00 | - | 15 | 16 | 63.43% |
| TECL260116C00125000 | 2024-06-13 9:30AM EDT | 125.00 | 22.25 | 22.40 | 24.40 | 0.00 | - | 30 | 67 | 63.38% |
| TECL260116C00130000 | 2024-06-13 9:30AM EDT | 130.00 | 20.85 | 21.20 | 23.00 | 0.00 | - | 30 | 41 | 63.17% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL260116P00025000 | 2024-05-31 12:14PM EDT | 25.00 | 2.90 | 1.05 | 2.60 | 0.00 | - | 1 | 98 | 80.25% |
| TECL260116P00030000 | 2024-06-14 11:37AM EDT | 30.00 | 3.00 | 1.75 | 3.80 | -0.27 | -8.26% | 1 | 81 | 78.89% |
| TECL260116P00031000 | 2023-12-29 3:37PM EDT | 31.00 | 5.00 | 3.60 | 4.30 | 0.00 | - | 30 | 0 | 86.06% |
| TECL260116P00035000 | 2024-06-11 11:58AM EDT | 35.00 | 4.27 | 3.70 | 4.60 | 0.00 | - | 1 | 30 | 79.22% |
| TECL260116P00037000 | 2024-05-30 10:03AM EDT | 37.00 | 5.20 | 4.20 | 5.20 | 0.00 | - | 1 | 2 | 78.89% |
| TECL260116P00038000 | 2024-05-23 3:44PM EDT | 38.00 | 4.50 | 4.30 | 5.30 | 0.00 | - | 1 | 21 | 77.64% |
| TECL260116P00040000 | 2024-05-31 9:46AM EDT | 40.00 | 6.18 | 4.90 | 5.90 | 0.00 | - | 1 | 4 | 77.42% |
| TECL260116P00041000 | 2023-10-26 3:55PM EDT | 41.00 | 14.22 | 6.40 | 11.00 | 0.00 | - | 30 | 0 | 92.48% |
| TECL260116P00044000 | 2024-01-11 10:30AM EDT | 44.00 | 9.01 | 6.60 | 7.30 | 0.00 | - | 6 | 14 | 78.21% |
| TECL260116P00045000 | 2024-01-02 4:15PM EDT | 45.00 | 10.23 | 8.10 | 8.80 | 0.00 | - | 30 | 30 | 83.37% |
| TECL260116P00047000 | 2023-09-19 2:21PM EDT | 47.00 | 14.46 | 14.10 | 17.80 | 0.00 | - | - | 1 | 111.73% |
| TECL260116P00050000 | 2024-06-14 1:24PM EDT | 50.00 | 8.50 | 7.30 | 8.40 | -0.34 | -3.85% | 1 | 12 | 72.19% |
| TECL260116P00053000 | 2024-06-11 1:04PM EDT | 53.00 | 9.30 | 8.10 | 9.30 | 0.00 | - | 1 | 1 | 70.90% |
| TECL260116P00055000 | 2024-05-31 11:44AM EDT | 55.00 | 11.80 | 8.60 | 9.90 | 0.00 | - | 1 | 1 | 69.92% |
| TECL260116P00058000 | 2024-02-09 11:19AM EDT | 58.00 | 11.98 | 12.40 | 13.10 | 0.00 | - | 4 | 4 | 77.66% |
| TECL260116P00060000 | 2024-04-23 10:41AM EDT | 60.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| TECL260116P00062000 | 2024-04-22 9:30AM EDT | 62.00 | 17.90 | 10.00 | 14.20 | 0.00 | - | - | 25 | 69.28% |
| TECL260116P00065000 | 2024-04-19 12:34PM EDT | 65.00 | 19.60 | 13.10 | 14.20 | 0.00 | - | 1 | 4 | 69.72% |
| TECL260116P00075000 | 2024-05-16 10:28AM EDT | 75.00 | 18.08 | 15.60 | 17.50 | 0.00 | - | 50 | 50 | 63.72% |
| TECL260116P00080000 | 2024-05-22 1:43PM EDT | 80.00 | 19.75 | 18.30 | 19.80 | 0.00 | - | 5 | 53 | 63.27% |
| TECL260116P00085000 | 2024-05-22 1:44PM EDT | 85.00 | 22.33 | 20.80 | 22.30 | 0.00 | - | 4 | 11 | 62.49% |
| TECL260116P00090000 | 2024-06-12 12:46PM EDT | 90.00 | 23.70 | 23.30 | 24.80 | 0.00 | - | - | 1 | 61.44% |
| TECL260116P00100000 | 2024-05-16 2:14PM EDT | 100.00 | 32.24 | 28.30 | 30.10 | 0.00 | - | 2 | 61 | 59.02% |
| TECL260116P00105000 | 2024-01-22 11:51AM EDT | 105.00 | 39.50 | 41.40 | 43.30 | 0.00 | - | - | 1 | 80.18% |
| TECL260116P00125000 | 2024-05-16 2:14PM EDT | 125.00 | 50.20 | 43.90 | 47.50 | 0.00 | - | 2 | 2 | 56.88% |
