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6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL240621C00045000 | 2024-06-07 2:57PM EDT | 45.00 | 39.80 | 53.40 | 54.90 | 0.00 | - | 1 | 1 | 350.39% |
| TECL240621C00050000 | 2024-05-15 2:08PM EDT | 50.00 | 33.18 | 48.50 | 51.00 | 0.00 | - | 1 | 8 | 287.50% |
| TECL240621C00055000 | 2024-05-15 1:08PM EDT | 55.00 | 27.67 | 43.50 | 46.00 | 0.00 | - | - | 1 | 251.95% |
| TECL240621C00060000 | 2024-06-04 2:49PM EDT | 60.00 | 20.10 | 38.70 | 40.40 | 0.00 | - | 13 | 17 | 185.16% |
| TECL240621C00061000 | 2024-05-15 3:27PM EDT | 61.00 | 22.62 | 37.10 | 38.80 | 0.00 | - | 1 | 1 | 219.14% |
| TECL240621C00062000 | 2024-05-15 3:11PM EDT | 62.00 | 21.54 | 36.40 | 39.00 | 0.00 | - | 6 | 5 | 200.39% |
| TECL240621C00063000 | 2024-05-23 3:29PM EDT | 63.00 | 20.37 | 35.90 | 37.80 | 0.00 | - | 1 | 22 | 211.91% |
| TECL240621C00064000 | 2024-06-07 12:24PM EDT | 64.00 | 21.40 | 34.80 | 36.30 | 0.00 | - | 1 | 13 | 164.06% |
| TECL240621C00065000 | 2024-06-14 3:26PM EDT | 65.00 | 34.89 | 33.90 | 34.80 | +2.89 | +9.03% | 2 | 45 | 194.53% |
| TECL240621C00066000 | 2024-06-12 12:41PM EDT | 66.00 | 30.94 | 32.80 | 34.40 | 0.00 | - | 5 | 68 | 163.28% |
| TECL240621C00067000 | 2024-05-07 9:38AM EDT | 67.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| TECL240621C00068000 | 2024-06-12 9:30AM EDT | 68.00 | 25.00 | 30.90 | 33.00 | 0.00 | - | 3 | 12 | 190.04% |
| TECL240621C00069000 | 2024-05-31 10:34AM EDT | 69.00 | 8.70 | 29.80 | 31.30 | 0.00 | - | 1 | 5 | 139.06% |
| TECL240621C00070000 | 2024-06-14 1:39PM EDT | 70.00 | 29.60 | 28.80 | 31.00 | +1.60 | +5.71% | 10 | 204 | 174.22% |
| TECL240621C00071000 | 2024-05-17 12:06PM EDT | 71.00 | 12.00 | 27.80 | 29.60 | 0.00 | - | 2 | 3 | 150.00% |
| TECL240621C00072000 | 2024-05-31 3:33PM EDT | 72.00 | 6.55 | 27.00 | 27.90 | 0.00 | - | 23 | 236 | 92.19% |
| TECL240621C00073000 | 2024-06-07 10:37AM EDT | 73.00 | 12.67 | 25.90 | 27.30 | 0.00 | - | 1 | 18 | 127.73% |
| TECL240621C00074000 | 2024-06-12 2:06PM EDT | 74.00 | 22.90 | 24.80 | 26.30 | 0.00 | - | 1 | 34 | 115.63% |
| TECL240621C00075000 | 2024-06-14 1:44PM EDT | 75.00 | 24.50 | 24.20 | 26.00 | +0.50 | +2.08% | 2 | 589 | 158.59% |
| TECL240621C00076000 | 2024-06-12 1:20PM EDT | 76.00 | 21.85 | 23.10 | 24.40 | 0.00 | - | 1 | 87 | 128.71% |
| TECL240621C00077000 | 2024-06-06 9:30AM EDT | 77.00 | 9.83 | 22.20 | 23.20 | 0.00 | - | 1 | 20 | 119.14% |
| TECL240621C00078000 | 2024-06-13 10:20AM EDT | 78.00 | 19.80 | 21.10 | 22.10 | 0.00 | - | 5 | 109 | 104.10% |
| TECL240621C00079000 | 2024-06-14 1:47PM EDT | 79.00 | 20.60 | 20.10 | 21.40 | +12.65 | +159.12% | 4 | 172 | 113.28% |
| TECL240621C00080000 | 2024-06-14 1:48PM EDT | 80.00 | 19.61 | 19.10 | 20.20 | +0.91 | +4.87% | 16 | 191 | 99.90% |
| TECL240621C00081000 | 2024-06-12 10:34AM EDT | 81.00 | 16.11 | 18.20 | 19.10 | 0.00 | - | 1 | 71 | 95.12% |
| TECL240621C00082000 | 2024-06-14 1:47PM EDT | 82.00 | 17.60 | 17.10 | 19.00 | +3.35 | +23.51% | 9 | 83 | 115.72% |
| TECL240621C00083000 | 2024-06-14 1:48PM EDT | 83.00 | 16.63 | 16.10 | 17.20 | +10.13 | +155.85% | 4 | 69 | 85.74% |
| TECL240621C00084000 | 2024-06-14 1:30PM EDT | 84.00 | 15.50 | 15.20 | 17.00 | +1.20 | +8.39% | 2 | 90 | 106.98% |
| TECL240621C00085000 | 2024-06-14 3:40PM EDT | 85.00 | 14.55 | 14.10 | 15.30 | +0.70 | +5.05% | 36 | 1,064 | 80.08% |
| TECL240621C00086000 | 2024-06-12 12:22PM EDT | 86.00 | 11.60 | 13.20 | 15.00 | 0.00 | - | 6 | 37 | 95.80% |
| TECL240621C00087000 | 2024-06-14 9:30AM EDT | 87.00 | 11.80 | 12.30 | 13.40 | -0.24 | -1.99% | 3 | 56 | 78.91% |
| TECL240621C00088000 | 2024-06-14 12:30PM EDT | 88.00 | 10.99 | 11.40 | 12.20 | -0.09 | -0.81% | 1 | 43 | 71.29% |
| TECL240621C00089000 | 2024-06-14 12:00PM EDT | 89.00 | 10.20 | 10.60 | 11.60 | +0.19 | +1.90% | 3 | 112 | 79.00% |
| TECL240621C00090000 | 2024-06-14 3:43PM EDT | 90.00 | 9.40 | 9.60 | 10.10 | +0.38 | +4.21% | 60 | 892 | 63.48% |
| TECL240621C00091000 | 2024-06-11 3:23PM EDT | 91.00 | 2.50 | 8.70 | 10.00 | 0.00 | - | - | 4 | 75.88% |
| TECL240621C00093000 | 2024-06-13 9:50AM EDT | 93.00 | 6.70 | 6.90 | 7.30 | -0.74 | -9.95% | 2 | 12 | 56.25% |
| TECL240621C00094000 | 2024-06-12 3:33PM EDT | 94.00 | 4.50 | 6.10 | 6.40 | 0.00 | - | - | 16 | 54.64% |
| TECL240621C00095000 | 2024-06-14 3:51PM EDT | 95.00 | 5.20 | 5.30 | 5.60 | +0.48 | +10.17% | 102 | 634 | 53.52% |
| TECL240621C00096000 | 2024-06-13 2:54PM EDT | 96.00 | 4.10 | 4.50 | 4.80 | 0.00 | - | 6 | 41 | 51.47% |
| TECL240621C00097000 | 2024-06-14 3:58PM EDT | 97.00 | 3.99 | 3.80 | 4.10 | +0.39 | +10.83% | 77 | 185 | 50.68% |
| TECL240621C00098000 | 2024-06-14 3:03PM EDT | 98.00 | 3.37 | 3.20 | 3.50 | +0.27 | +8.71% | 48 | 131 | 50.83% |
| TECL240621C00099000 | 2024-06-14 3:58PM EDT | 99.00 | 2.54 | 2.60 | 2.85 | +0.04 | +1.60% | 24 | 19 | 51.71% |
| TECL240621C00100000 | 2024-06-14 3:03PM EDT | 100.00 | 2.25 | 2.10 | 2.30 | +0.32 | +16.58% | 98 | 208 | 50.39% |
| TECL240621C00103000 | 2024-06-14 1:35PM EDT | 103.00 | 1.09 | 1.00 | 1.20 | +0.04 | +3.81% | 3 | 20 | 50.24% |
| TECL240621C00104000 | 2024-06-13 2:58PM EDT | 104.00 | 0.85 | 0.75 | 0.95 | +0.10 | +13.33% | 5 | 1 | 50.44% |
| TECL240621C00105000 | 2024-06-14 3:59PM EDT | 105.00 | 0.65 | 0.55 | 0.65 | -0.26 | -28.57% | 13 | 70 | 48.00% |
| TECL240621C00110000 | 2024-06-14 3:54PM EDT | 110.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 20 | 219 | 52.15% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL240621P00035000 | 2024-05-16 10:49AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 433.98% |
| TECL240621P00040000 | 2024-05-24 11:16AM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 382.81% |
| TECL240621P00045000 | 2024-05-28 9:30AM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 18 | 337.70% |
| TECL240621P00050000 | 2024-05-28 9:30AM EDT | 50.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 7 | 424 | 241.41% |
| TECL240621P00055000 | 2024-05-30 9:42AM EDT | 55.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 122 | 134 | 217.97% |
| TECL240621P00060000 | 2024-06-13 11:49AM EDT | 60.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 202 | 758 | 189.06% |
| TECL240621P00061000 | 2024-05-16 2:15PM EDT | 61.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 220.70% |
| TECL240621P00062000 | 2024-06-11 10:03AM EDT | 62.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 3 | 84 | 214.45% |
| TECL240621P00063000 | 2024-06-14 10:20AM EDT | 63.00 | 0.05 | 0.00 | 0.15 | -0.08 | -61.54% | 2 | 84 | 160.16% |
| TECL240621P00064000 | 2024-06-04 9:30AM EDT | 64.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 1 | 50 | 204.69% |
| TECL240621P00065000 | 2024-06-11 3:45PM EDT | 65.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 3 | 124 | 198.63% |
| TECL240621P00066000 | 2024-06-05 1:29PM EDT | 66.00 | 0.27 | 0.05 | 0.80 | 0.00 | - | 2 | 38 | 194.92% |
| TECL240621P00067000 | 2024-06-06 2:08PM EDT | 67.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 8 | 14 | 186.52% |
| TECL240621P00068000 | 2024-06-05 11:15AM EDT | 68.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 41 | 178.32% |
| TECL240621P00069000 | 2024-06-12 10:04AM EDT | 69.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 5 | 55 | 174.80% |
| TECL240621P00070000 | 2024-06-14 10:44AM EDT | 70.00 | 0.42 | 0.05 | 0.45 | +0.32 | +320.00% | 2 | 89 | 154.30% |
| TECL240621P00071000 | 2024-06-10 11:52AM EDT | 71.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 5 | 77 | 163.48% |
| TECL240621P00072000 | 2024-06-11 2:43PM EDT | 72.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 37 | 155.66% |
| TECL240621P00073000 | 2024-06-13 9:30AM EDT | 73.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 16 | 154.20% |
| TECL240621P00074000 | 2024-06-11 3:57PM EDT | 74.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | 1 | 18 | 146.68% |
| TECL240621P00075000 | 2024-06-12 10:08AM EDT | 75.00 | 0.13 | 0.05 | 0.60 | 0.00 | - | 1 | 247 | 135.16% |
| TECL240621P00076000 | 2024-06-14 1:47PM EDT | 76.00 | 0.40 | 0.05 | 0.65 | -0.36 | -47.37% | 4 | 87 | 132.03% |
| TECL240621P00077000 | 2024-06-14 1:48PM EDT | 77.00 | 0.45 | 0.10 | 0.75 | -0.55 | -55.00% | 4 | 87 | 132.23% |
| TECL240621P00078000 | 2024-06-12 10:15AM EDT | 78.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 1 | 21 | 125.10% |
| TECL240621P00079000 | 2024-06-14 1:47PM EDT | 79.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 9 | 44 | 119.82% |
| TECL240621P00080000 | 2024-06-14 1:48PM EDT | 80.00 | 0.42 | 0.10 | 0.70 | +0.24 | +133.33% | 5 | 160 | 114.55% |
| TECL240621P00081000 | 2024-06-12 11:05AM EDT | 81.00 | 0.21 | 0.15 | 0.75 | 0.00 | - | 15 | 42 | 112.40% |
| TECL240621P00082000 | 2024-06-14 1:38PM EDT | 82.00 | 0.40 | 0.10 | 0.40 | +0.20 | +100.00% | 5 | 67 | 93.75% |
| TECL240621P00083000 | 2024-06-12 10:15AM EDT | 83.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 21 | 55 | 80.47% |
| TECL240621P00084000 | 2024-06-12 10:00AM EDT | 84.00 | 0.33 | 0.10 | 0.25 | 0.00 | - | 12 | 60 | 78.32% |
| TECL240621P00085000 | 2024-06-14 12:50PM EDT | 85.00 | 0.23 | 0.15 | 0.25 | -0.08 | -25.81% | 20 | 56 | 75.78% |
| TECL240621P00086000 | 2024-06-12 10:39AM EDT | 86.00 | 0.43 | 0.15 | 0.30 | 0.00 | - | 17 | 19 | 73.05% |
| TECL240621P00087000 | 2024-06-13 3:44PM EDT | 87.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 4 | 69.92% |
| TECL240621P00088000 | 2024-06-12 12:02PM EDT | 88.00 | 0.35 | 0.20 | 0.30 | -0.20 | -36.36% | 2 | 8 | 65.23% |
| TECL240621P00089000 | 2024-06-14 1:53PM EDT | 89.00 | 0.33 | 0.25 | 0.35 | -0.27 | -45.00% | 11 | 5 | 63.28% |
| TECL240621P00090000 | 2024-06-13 11:57AM EDT | 90.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 5 | 23 | 60.74% |
| TECL240621P00091000 | 2024-06-14 10:41AM EDT | 91.00 | 0.68 | 0.35 | 0.45 | -0.08 | -10.53% | 1 | 5 | 57.91% |
| TECL240621P00092000 | 2024-06-14 1:45PM EDT | 92.00 | 0.50 | 0.45 | 0.55 | -0.20 | -28.57% | 11 | 2 | 56.45% |
| TECL240621P00093000 | 2024-06-13 3:44PM EDT | 93.00 | 0.85 | 0.55 | 0.65 | 0.00 | - | 7 | 25 | 54.30% |
| TECL240621P00094000 | 2024-06-14 3:56PM EDT | 94.00 | 0.80 | 0.65 | 0.80 | 0.00 | - | 30 | 7 | 52.25% |
| TECL240621P00095000 | 2024-06-14 2:52PM EDT | 95.00 | 1.00 | 0.85 | 1.00 | -0.60 | -37.50% | 28 | 114 | 51.37% |
| TECL240621P00096000 | 2024-06-13 9:54AM EDT | 96.00 | 1.20 | 1.10 | 1.25 | -0.35 | -22.58% | 1 | 5 | 50.68% |
| TECL240621P00097000 | 2024-06-14 1:17PM EDT | 97.00 | 1.60 | 1.30 | 1.55 | -1.10 | -40.74% | 3 | 20 | 51.56% |
| TECL240621P00098000 | 2024-06-13 2:43PM EDT | 98.00 | 2.55 | 1.65 | 1.95 | 0.00 | - | 3 | 19 | 51.66% |
| TECL240621P00099000 | 2024-06-14 3:58PM EDT | 99.00 | 2.24 | 2.10 | 2.35 | -1.67 | -42.71% | 7 | 1 | 50.54% |
| TECL240621P00100000 | 2024-06-13 12:45PM EDT | 100.00 | 2.75 | 2.55 | 2.85 | -1.45 | -34.52% | 1 | 1 | 50.20% |
| TECL240621P00105000 | 2024-06-12 2:00PM EDT | 105.00 | 8.60 | 5.00 | 6.30 | 0.00 | - | - | 7 | 50.49% |
