Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA250117C00015000 | 2024-06-14 10:37AM EDT | 15.00 | 20.00 | 18.10 | 22.35 | -1.67 | -7.71% | 1 | 272 | 72.95% |
| TNA250117C00016000 | 2024-05-23 9:45AM EDT | 16.00 | 23.60 | 17.20 | 21.45 | 0.00 | - | 3 | 39 | 72.17% |
| TNA250117C00017000 | 2024-04-12 3:14PM EDT | 17.00 | 19.35 | 19.65 | 24.30 | 0.00 | - | 4 | 8 | 148.83% |
| TNA250117C00018000 | 2024-04-01 10:07AM EDT | 18.00 | 25.10 | 15.55 | 18.80 | 0.00 | - | 4 | 30 | 57.13% |
| TNA250117C00019000 | 2024-04-17 3:23PM EDT | 19.00 | 15.50 | 19.70 | 23.95 | 0.00 | - | 2 | 13 | 163.53% |
| TNA250117C00020000 | 2024-06-14 10:13AM EDT | 20.00 | 15.55 | 15.50 | 17.10 | -2.05 | -11.65% | 17 | 564 | 77.30% |
| TNA250117C00021000 | 2024-02-08 10:40AM EDT | 21.00 | 15.70 | 19.70 | 24.00 | 0.00 | - | 1 | 13 | 177.64% |
| TNA250117C00022000 | 2024-05-10 12:52PM EDT | 22.00 | 17.67 | 13.40 | 17.00 | 0.00 | - | 3 | 186 | 82.52% |
| TNA250117C00023000 | 2024-06-14 9:47AM EDT | 23.00 | 14.00 | 12.80 | 14.10 | -3.25 | -18.84% | 1 | 38 | 65.16% |
| TNA250117C00024000 | 2024-06-14 12:56PM EDT | 24.00 | 13.00 | 12.50 | 13.45 | -3.22 | -19.85% | 1 | 106 | 68.63% |
| TNA250117C00025000 | 2024-06-14 3:33PM EDT | 25.00 | 11.85 | 11.90 | 14.10 | -1.45 | -10.90% | 29 | 630 | 77.95% |
| TNA250117C00026000 | 2024-04-19 10:49AM EDT | 26.00 | 11.00 | 14.40 | 16.95 | 0.00 | - | 1 | 37 | 119.04% |
| TNA250117C00027000 | 2024-06-12 10:12AM EDT | 27.00 | 14.05 | 9.40 | 11.75 | 0.00 | - | 2 | 79 | 62.23% |
| TNA250117C00028000 | 2024-05-31 1:28PM EDT | 28.00 | 12.62 | 9.80 | 10.05 | 0.00 | - | 10 | 163 | 61.65% |
| TNA250117C00029000 | 2024-05-21 12:43PM EDT | 29.00 | 14.10 | 8.40 | 9.85 | 0.00 | - | 8 | 56 | 59.08% |
| TNA250117C00030000 | 2024-06-14 3:40PM EDT | 30.00 | 8.63 | 8.60 | 8.80 | -0.77 | -8.19% | 9 | 1,664 | 60.50% |
| TNA250117C00031000 | 2024-06-11 11:13AM EDT | 31.00 | 8.57 | 7.35 | 8.85 | 0.00 | - | 1 | 196 | 59.67% |
| TNA250117C00032000 | 2024-06-13 12:05PM EDT | 32.00 | 7.45 | 7.45 | 8.35 | -0.88 | -10.56% | 1 | 613 | 62.70% |
| TNA250117C00033000 | 2024-06-14 1:09PM EDT | 33.00 | 7.00 | 6.90 | 7.75 | -1.07 | -13.26% | 9 | 95 | 61.57% |
| TNA250117C00034000 | 2024-06-14 12:48PM EDT | 34.00 | 6.39 | 6.40 | 7.10 | -3.31 | -34.12% | 8 | 246 | 60.25% |
| TNA250117C00035000 | 2024-06-14 3:41PM EDT | 35.00 | 6.05 | 6.00 | 6.35 | -1.10 | -15.38% | 160 | 3,529 | 58.74% |
| TNA250117C00036000 | 2024-06-14 3:52PM EDT | 36.00 | 5.60 | 5.55 | 5.80 | -0.95 | -14.50% | 66 | 852 | 57.75% |
| TNA250117C00037000 | 2024-06-14 2:31PM EDT | 37.00 | 5.10 | 5.10 | 5.35 | -1.00 | -16.39% | 10 | 1,042 | 57.03% |
| TNA250117C00038000 | 2024-06-14 3:48PM EDT | 38.00 | 4.75 | 4.75 | 5.30 | -1.05 | -18.10% | 30 | 1,828 | 58.42% |
| TNA250117C00039000 | 2024-06-14 3:32PM EDT | 39.00 | 4.40 | 4.35 | 4.55 | -0.97 | -18.06% | 46 | 1,336 | 56.12% |
| TNA250117C00040000 | 2024-06-14 3:48PM EDT | 40.00 | 4.20 | 4.05 | 4.25 | -0.75 | -15.15% | 237 | 14,445 | 56.18% |
| TNA250117C00041000 | 2024-06-14 12:34PM EDT | 41.00 | 3.70 | 3.70 | 4.00 | -0.67 | -15.33% | 4 | 1,882 | 56.06% |
| TNA250117C00042000 | 2024-06-14 3:59PM EDT | 42.00 | 3.50 | 3.45 | 4.55 | -0.70 | -16.67% | 16 | 1,375 | 60.03% |
| TNA250117C00043000 | 2024-06-14 12:38PM EDT | 43.00 | 3.20 | 3.15 | 3.35 | -0.70 | -17.95% | 13 | 852 | 55.25% |
| TNA250117C00044000 | 2024-06-14 1:51PM EDT | 44.00 | 2.96 | 2.92 | 3.10 | -0.67 | -18.46% | 2 | 770 | 55.18% |
| TNA250117C00045000 | 2024-06-14 3:58PM EDT | 45.00 | 2.78 | 2.69 | 3.25 | -0.64 | -18.71% | 123 | 2,421 | 56.93% |
| TNA250117C00046000 | 2024-06-13 3:31PM EDT | 46.00 | 2.50 | 2.48 | 2.77 | -0.60 | -19.35% | 1 | 950 | 55.49% |
| TNA250117C00047000 | 2024-06-14 10:41AM EDT | 47.00 | 2.30 | 2.28 | 2.50 | -0.58 | -20.14% | 1 | 806 | 54.98% |
| TNA250117C00048000 | 2024-06-14 3:05PM EDT | 48.00 | 2.19 | 2.11 | 2.29 | -0.50 | -18.59% | 3 | 484 | 54.81% |
| TNA250117C00049000 | 2024-06-14 10:49AM EDT | 49.00 | 2.00 | 1.95 | 2.12 | -0.50 | -20.00% | 1 | 166 | 54.74% |
| TNA250117C00050000 | 2024-06-14 2:59PM EDT | 50.00 | 1.89 | 1.83 | 2.09 | -0.42 | -18.18% | 239 | 4,517 | 55.59% |
| TNA250117C00051000 | 2024-06-07 9:30AM EDT | 51.00 | 2.23 | 1.65 | 1.83 | 0.00 | - | 1 | 195 | 54.64% |
| TNA250117C00052000 | 2024-06-14 10:21AM EDT | 52.00 | 1.64 | 1.53 | 1.70 | -0.48 | -22.64% | 2 | 232 | 54.66% |
| TNA250117C00053000 | 2024-06-14 1:03PM EDT | 53.00 | 1.51 | 1.41 | 1.58 | -1.01 | -40.08% | 1 | 75 | 54.66% |
| TNA250117C00054000 | 2024-06-03 11:30AM EDT | 54.00 | 2.24 | 1.30 | 1.48 | 0.00 | - | 10 | 299 | 54.71% |
| TNA250117C00055000 | 2024-06-14 10:18AM EDT | 55.00 | 1.29 | 1.25 | 1.53 | -0.26 | -16.77% | 174 | 2,073 | 56.08% |
| TNA250117C00056000 | 2024-06-05 3:00PM EDT | 56.00 | 1.91 | 1.12 | 1.39 | 0.00 | - | 1 | 27 | 55.57% |
| TNA250117C00057000 | 2024-06-13 10:38AM EDT | 57.00 | 1.39 | 1.04 | 1.35 | 0.00 | - | 1 | 201 | 56.01% |
| TNA250117C00058000 | 2024-06-06 3:12PM EDT | 58.00 | 1.53 | 0.97 | 1.11 | 0.00 | - | 1 | 46 | 54.93% |
| TNA250117C00059000 | 2024-06-13 3:46PM EDT | 59.00 | 1.27 | 0.92 | 1.24 | 0.00 | - | 1 | 25 | 56.74% |
| TNA250117C00060000 | 2024-06-14 3:49PM EDT | 60.00 | 0.94 | 0.90 | 1.16 | -0.15 | -13.76% | 325 | 2,398 | 57.10% |
| TNA250117C00065000 | 2024-06-14 12:21PM EDT | 65.00 | 0.72 | 0.62 | 0.73 | -0.17 | -19.10% | 7 | 1,910 | 56.15% |
| TNA250117C00070000 | 2024-06-14 11:20AM EDT | 70.00 | 0.58 | 0.50 | 0.57 | +0.04 | +7.41% | 21 | 1,973 | 57.67% |
| TNA250117C00075000 | 2024-06-14 3:26PM EDT | 75.00 | 0.44 | 0.43 | 0.50 | -0.06 | -12.00% | 155 | 6,730 | 59.96% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNA250117P00015000 | 2024-06-14 12:30PM EDT | 15.00 | 0.46 | 0.40 | 0.51 | +0.10 | +27.78% | 116 | 795 | 76.95% |
| TNA250117P00016000 | 2024-06-07 2:32PM EDT | 16.00 | 0.45 | 0.45 | 0.61 | 0.00 | - | 1 | 222 | 74.61% |
| TNA250117P00017000 | 2024-06-14 11:17AM EDT | 17.00 | 0.61 | 0.54 | 0.66 | +0.13 | +27.08% | 3 | 172 | 71.92% |
| TNA250117P00018000 | 2024-06-07 1:10PM EDT | 18.00 | 0.67 | 0.67 | 0.80 | 0.00 | - | 1 | 194 | 71.05% |
| TNA250117P00019000 | 2024-06-14 10:28AM EDT | 19.00 | 0.78 | 0.79 | 0.90 | +0.16 | +25.81% | 30 | 1,057 | 69.14% |
| TNA250117P00020000 | 2024-06-14 2:05PM EDT | 20.00 | 0.96 | 0.91 | 1.00 | +0.08 | +9.09% | 1 | 466 | 67.04% |
| TNA250117P00021000 | 2024-06-14 12:15PM EDT | 21.00 | 1.10 | 1.07 | 1.18 | +0.10 | +10.00% | 1 | 491 | 66.02% |
| TNA250117P00022000 | 2024-06-13 2:58PM EDT | 22.00 | 1.04 | 1.25 | 1.37 | 0.00 | - | 16 | 1,284 | 64.94% |
| TNA250117P00023000 | 2024-06-14 3:09PM EDT | 23.00 | 1.46 | 1.42 | 1.50 | +0.12 | +8.96% | 1 | 196 | 62.99% |
| TNA250117P00024000 | 2024-05-22 3:03PM EDT | 24.00 | 1.43 | 1.64 | 1.76 | 0.00 | - | 1 | 60 | 62.31% |
| TNA250117P00025000 | 2024-06-14 2:20PM EDT | 25.00 | 1.95 | 1.74 | 2.00 | +0.35 | +21.88% | 12 | 1,046 | 60.25% |
| TNA250117P00026000 | 2024-06-11 3:30PM EDT | 26.00 | 1.99 | 1.96 | 2.28 | -0.01 | -0.50% | 5 | 230 | 59.18% |
| TNA250117P00027000 | 2024-06-14 11:42AM EDT | 27.00 | 2.57 | 2.40 | 2.57 | +0.48 | +22.97% | 11 | 246 | 59.33% |
| TNA250117P00028000 | 2024-06-13 10:44AM EDT | 28.00 | 2.78 | 2.51 | 2.89 | +0.40 | +16.81% | 2 | 579 | 57.28% |
| TNA250117P00029000 | 2024-06-14 12:36PM EDT | 29.00 | 3.16 | 2.83 | 3.15 | +0.86 | +37.39% | 8 | 138 | 55.93% |
| TNA250117P00030000 | 2024-06-14 2:57PM EDT | 30.00 | 3.51 | 3.40 | 3.50 | +0.51 | +17.00% | 23 | 957 | 56.25% |
| TNA250117P00031000 | 2024-06-13 2:06PM EDT | 31.00 | 3.35 | 3.45 | 4.00 | 0.00 | - | 10 | 137 | 54.27% |
| TNA250117P00032000 | 2024-06-13 10:41AM EDT | 32.00 | 4.25 | 4.20 | 4.45 | +0.50 | +13.33% | 3 | 173 | 55.43% |
| TNA250117P00033000 | 2024-06-13 12:26PM EDT | 33.00 | 4.80 | 4.65 | 4.90 | +0.45 | +10.34% | 1 | 118 | 54.74% |
| TNA250117P00034000 | 2024-06-14 3:16PM EDT | 34.00 | 5.25 | 4.65 | 5.25 | +0.75 | +16.67% | 14 | 163 | 51.15% |
| TNA250117P00035000 | 2024-06-14 1:35PM EDT | 35.00 | 5.71 | 5.20 | 5.85 | +0.41 | +7.74% | 4 | 541 | 51.22% |
| TNA250117P00036000 | 2024-06-14 9:42AM EDT | 36.00 | 6.03 | 5.95 | 6.40 | +0.58 | +10.64% | 22 | 250 | 51.73% |
| TNA250117P00037000 | 2024-06-12 10:44AM EDT | 37.00 | 5.13 | 6.55 | 6.95 | 0.00 | - | 11 | 226 | 51.28% |
| TNA250117P00038000 | 2024-06-12 11:50AM EDT | 38.00 | 5.75 | 7.20 | 7.55 | 0.00 | - | 21 | 98 | 51.06% |
| TNA250117P00039000 | 2024-06-12 10:45AM EDT | 39.00 | 8.20 | 7.80 | 8.20 | +1.98 | +31.83% | 5 | 32 | 50.61% |
| TNA250117P00040000 | 2024-06-14 11:40AM EDT | 40.00 | 8.80 | 8.55 | 8.75 | +1.11 | +14.43% | 62 | 796 | 50.17% |
| TNA250117P00041000 | 2024-06-14 9:30AM EDT | 41.00 | 8.95 | 9.00 | 9.50 | +0.60 | +7.19% | 5 | 1,234 | 51.42% |
| TNA250117P00042000 | 2024-06-10 10:10AM EDT | 42.00 | 9.66 | 9.70 | 10.15 | 0.00 | - | 3 | 87 | 50.56% |
| TNA250117P00043000 | 2024-06-07 12:04PM EDT | 43.00 | 9.90 | 10.10 | 10.90 | 0.00 | - | 15 | 70 | 50.46% |
| TNA250117P00044000 | 2024-05-30 3:17PM EDT | 44.00 | 9.83 | 11.15 | 11.65 | 0.00 | - | 1 | 37 | 50.20% |
| TNA250117P00045000 | 2024-06-12 9:44AM EDT | 45.00 | 9.80 | 11.10 | 12.50 | 0.00 | - | 5 | 136 | 50.76% |
| TNA250117P00046000 | 2024-04-12 11:15AM EDT | 46.00 | 13.35 | 11.25 | 11.60 | 0.00 | - | 1 | 31 | 29.10% |
| TNA250117P00047000 | 2024-05-06 10:41AM EDT | 47.00 | 12.15 | 11.15 | 11.85 | 0.00 | - | 1 | 5 | 0.00% |
| TNA250117P00048000 | 2024-02-14 2:57PM EDT | 48.00 | 14.82 | 12.90 | 13.85 | 0.00 | - | 1 | 1 | 36.33% |
| TNA250117P00049000 | 2024-02-21 1:35PM EDT | 49.00 | 16.47 | 12.85 | 14.25 | 0.00 | - | 1 | 3 | 24.66% |
| TNA250117P00050000 | 2024-06-11 3:26PM EDT | 50.00 | 15.51 | 15.20 | 17.50 | 0.00 | - | 1 | 137 | 60.06% |
| TNA250117P00051000 | 2023-01-10 12:36PM EDT | 51.00 | 21.62 | 16.65 | 18.10 | 0.00 | - | - | 7 | 57.25% |
| TNA250117P00052000 | 2024-04-19 9:30AM EDT | 52.00 | 20.93 | 13.25 | 14.60 | 0.00 | - | 27 | 31 | 0.00% |
| TNA250117P00053000 | 2024-02-12 3:18PM EDT | 53.00 | 16.85 | 15.75 | 17.20 | 0.00 | - | - | 2 | 0.00% |
| TNA250117P00054000 | 2024-04-19 9:30AM EDT | 54.00 | 22.48 | 14.35 | 16.60 | 0.00 | - | 27 | 29 | 0.00% |
| TNA250117P00055000 | 2024-02-12 1:37PM EDT | 55.00 | 18.51 | 17.15 | 17.90 | 0.00 | - | 2 | 10 | 0.00% |
| TNA250117P00059000 | 2024-04-11 11:09AM EDT | 59.00 | 23.45 | 21.10 | 24.40 | 0.00 | - | - | 0 | 40.53% |
| TNA250117P00060000 | 2024-06-04 9:50AM EDT | 60.00 | 23.45 | 23.45 | 27.70 | 0.00 | - | 4 | 462 | 76.95% |
| TNA250117P00065000 | 2024-06-05 3:38PM EDT | 65.00 | 27.35 | 28.30 | 32.55 | 0.00 | - | 3 | 4 | 81.20% |
| TNA250117P00070000 | 2024-03-01 11:49AM EDT | 70.00 | 30.54 | 27.60 | 29.25 | 0.00 | - | 1 | 6 | 0.00% |
| TNA250117P00075000 | 2024-03-28 10:59AM EDT | 75.00 | 32.00 | 37.25 | 42.00 | 0.00 | - | 1 | 0 | 84.28% |
