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 | 2024-09-25 3:20PM EDT | 15.00 | 27.82 | 27.00 | 31.15 | 0.00 | - | 1 | 264 | 97.27% |
| TNA250117C00016000 | 2024-08-15 12:18PM EDT | 16.00 | 24.38 | 23.80 | 27.90 | 0.00 | - | 1 | 38 | 0.00% |
| TNA250117C00017000 | 2024-04-12 3:14PM EDT | 17.00 | 19.35 | 19.65 | 24.30 | 0.00 | - | 4 | 8 | 0.00% |
| TNA250117C00018000 | 2024-04-01 10:07AM EDT | 18.00 | 25.10 | 15.55 | 18.80 | 0.00 | - | 4 | 30 | 0.00% |
| TNA250117C00019000 | 2024-09-27 10:18AM EDT | 19.00 | 25.70 | 23.30 | 27.20 | +1.34 | +5.50% | 4 | 15 | 91.41% |
| TNA250117C00020000 | 2024-09-26 10:37AM EDT | 20.00 | 24.00 | 22.25 | 25.40 | 0.00 | - | 5 | 1,064 | 130.52% |
| TNA250117C00021000 | 2024-09-17 3:16PM EDT | 21.00 | 22.75 | 21.45 | 25.45 | 0.00 | - | 2 | 15 | 91.70% |
| TNA250117C00022000 | 2024-09-25 1:10PM EDT | 22.00 | 21.30 | 20.40 | 23.65 | 0.00 | - | 30 | 161 | 59.38% |
| TNA250117C00023000 | 2024-08-28 12:20PM EDT | 23.00 | 20.70 | 19.60 | 23.60 | 0.00 | - | 3 | 39 | 87.60% |
| TNA250117C00024000 | 2024-09-18 2:01PM EDT | 24.00 | 22.50 | 18.70 | 22.70 | 0.00 | - | 1 | 55 | 86.13% |
| TNA250117C00025000 | 2024-09-25 1:34PM EDT | 25.00 | 18.50 | 17.70 | 21.60 | 0.00 | - | 6 | 876 | 79.79% |
| TNA250117C00026000 | 2024-09-27 11:57AM EDT | 26.00 | 19.97 | 16.95 | 20.80 | +3.02 | +17.82% | 10 | 40 | 81.69% |
| TNA250117C00027000 | 2024-09-26 11:45AM EDT | 27.00 | 17.70 | 15.95 | 19.95 | 0.00 | - | 3 | 83 | 78.96% |
| TNA250117C00028000 | 2024-09-23 11:12AM EDT | 28.00 | 16.93 | 16.75 | 19.35 | 0.00 | - | 72 | 188 | 97.41% |
| TNA250117C00029000 | 2024-08-28 2:04PM EDT | 29.00 | 14.66 | 16.00 | 18.50 | 0.00 | - | 4 | 93 | 95.70% |
| TNA250117C00030000 | 2024-09-26 3:44PM EDT | 30.00 | 14.80 | 14.90 | 15.75 | 0.00 | - | 4 | 2,205 | 73.49% |
| TNA250117C00031000 | 2024-09-13 12:21PM EDT | 31.00 | 13.10 | 13.90 | 16.85 | 0.00 | - | 1 | 196 | 87.28% |
| TNA250117C00032000 | 2024-09-27 10:47AM EDT | 32.00 | 15.00 | 12.65 | 16.10 | +2.24 | +17.55% | 4 | 626 | 82.18% |
| TNA250117C00033000 | 2024-09-27 1:23PM EDT | 33.00 | 13.30 | 11.50 | 15.30 | -0.20 | -1.48% | 2 | 469 | 77.59% |
| TNA250117C00034000 | 2024-09-25 3:38PM EDT | 34.00 | 11.25 | 10.30 | 13.55 | 0.00 | - | 57 | 583 | 65.58% |
| TNA250117C00035000 | 2024-09-27 3:16PM EDT | 35.00 | 11.60 | 9.60 | 12.80 | +0.29 | +2.56% | 12 | 6,152 | 65.04% |
| TNA250117C00036000 | 2024-09-27 12:50PM EDT | 36.00 | 11.20 | 10.35 | 12.10 | +0.70 | +6.67% | 30 | 1,294 | 74.12% |
| TNA250117C00037000 | 2024-09-27 1:10PM EDT | 37.00 | 10.35 | 9.65 | 11.40 | -0.07 | -0.67% | 4 | 1,015 | 72.85% |
| TNA250117C00038000 | 2024-09-27 3:34PM EDT | 38.00 | 9.55 | 9.55 | 10.45 | +0.36 | +3.92% | 112 | 2,911 | 73.46% |
| TNA250117C00039000 | 2024-09-26 1:59PM EDT | 39.00 | 8.60 | 8.60 | 9.50 | 0.00 | - | 25 | 1,388 | 68.77% |
| TNA250117C00040000 | 2024-09-27 3:18PM EDT | 40.00 | 8.35 | 8.35 | 8.55 | +0.45 | +5.70% | 152 | 15,284 | 68.04% |
| TNA250117C00041000 | 2024-09-27 3:49PM EDT | 41.00 | 7.85 | 7.80 | 8.00 | +0.40 | +5.37% | 4 | 2,745 | 67.63% |
| TNA250117C00042000 | 2024-09-27 3:11PM EDT | 42.00 | 7.30 | 7.05 | 7.45 | +0.15 | +2.10% | 3 | 2,266 | 65.87% |
| TNA250117C00043000 | 2024-09-27 2:48PM EDT | 43.00 | 6.80 | 6.75 | 6.95 | +0.40 | +6.25% | 25 | 1,288 | 66.55% |
| TNA250117C00044000 | 2024-09-27 3:23PM EDT | 44.00 | 6.20 | 6.05 | 6.45 | +0.40 | +6.90% | 194 | 2,893 | 64.84% |
| TNA250117C00045000 | 2024-09-27 3:58PM EDT | 45.00 | 6.00 | 5.75 | 6.10 | +0.40 | +7.14% | 277 | 6,082 | 65.80% |
| TNA250117C00046000 | 2024-09-27 11:27AM EDT | 46.00 | 6.00 | 5.40 | 5.55 | +0.96 | +19.05% | 35 | 1,616 | 65.19% |
| TNA250117C00047000 | 2024-09-27 2:19PM EDT | 47.00 | 5.11 | 5.00 | 5.15 | +0.35 | +7.35% | 10 | 1,843 | 64.86% |
| TNA250117C00048000 | 2024-09-27 2:26PM EDT | 48.00 | 4.50 | 4.60 | 4.80 | +0.25 | +5.88% | 22 | 1,424 | 64.56% |
| TNA250117C00049000 | 2024-09-27 3:19PM EDT | 49.00 | 4.30 | 4.25 | 4.45 | +0.27 | +6.70% | 5 | 499 | 64.31% |
| TNA250117C00050000 | 2024-09-27 3:57PM EDT | 50.00 | 4.10 | 3.95 | 4.10 | +0.50 | +13.89% | 262 | 7,929 | 64.09% |
| TNA250117C00051000 | 2024-09-24 11:25AM EDT | 51.00 | 3.60 | 3.60 | 3.80 | 0.00 | - | 1 | 518 | 63.67% |
| TNA250117C00052000 | 2024-09-25 1:35PM EDT | 52.00 | 2.85 | 3.35 | 3.55 | 0.00 | - | 6 | 437 | 63.84% |
| TNA250117C00053000 | 2024-09-27 10:48AM EDT | 53.00 | 3.67 | 3.10 | 3.25 | +0.56 | +18.01% | 81 | 348 | 63.55% |
| TNA250117C00054000 | 2024-09-27 9:49AM EDT | 54.00 | 2.93 | 2.76 | 3.05 | +0.26 | +9.74% | 2 | 453 | 63.11% |
| TNA250117C00055000 | 2024-09-27 3:33PM EDT | 55.00 | 2.64 | 2.59 | 2.78 | +0.14 | +5.60% | 21 | 4,198 | 63.06% |
| TNA250117C00056000 | 2024-09-25 3:32PM EDT | 56.00 | 2.09 | 1.99 | 2.58 | 0.00 | - | 3 | 154 | 60.69% |
| TNA250117C00057000 | 2024-09-26 9:33AM EDT | 57.00 | 2.32 | 2.13 | 2.39 | 0.00 | - | 1 | 213 | 62.60% |
| TNA250117C00058000 | 2024-09-27 12:50PM EDT | 58.00 | 2.21 | 2.07 | 2.22 | +0.23 | +11.62% | 20 | 136 | 63.31% |
| TNA250117C00059000 | 2024-09-18 3:50PM EDT | 59.00 | 2.03 | 1.92 | 2.06 | -0.21 | -9.38% | 1 | 147 | 63.38% |
| TNA250117C00060000 | 2024-09-27 1:34PM EDT | 60.00 | 1.89 | 1.78 | 1.92 | +0.19 | +11.18% | 325 | 6,316 | 63.50% |
| TNA250117C00065000 | 2024-09-27 11:57AM EDT | 65.00 | 1.33 | 1.21 | 1.36 | +0.17 | +14.66% | 24 | 3,068 | 64.09% |
| TNA250117C00070000 | 2024-09-27 1:10PM EDT | 70.00 | 0.87 | 0.87 | 1.15 | -0.01 | -1.14% | 74 | 2,696 | 66.80% |
| TNA250117C00075000 | 2024-09-27 3:24PM EDT | 75.00 | 0.70 | 0.48 | 0.82 | +0.10 | +16.67% | 269 | 20,389 | 65.67% |
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 | 2024-09-25 10:14AM EDT | 15.00 | 0.19 | 0.10 | 0.28 | 0.00 | - | 10 | 1,043 | 105.66% |
| TNA250117P00016000 | 2024-09-24 3:28PM EDT | 16.00 | 0.18 | 0.07 | 2.28 | 0.00 | - | 10 | 270 | 151.86% |
| TNA250117P00017000 | 2024-09-24 3:29PM EDT | 17.00 | 0.22 | 0.10 | 0.55 | 0.00 | - | 10 | 175 | 104.59% |
| TNA250117P00018000 | 2024-09-24 3:30PM EDT | 18.00 | 0.28 | 0.11 | 0.75 | 0.00 | - | 10 | 186 | 105.08% |
| TNA250117P00019000 | 2024-09-06 10:55AM EDT | 19.00 | 0.70 | 0.14 | 0.75 | 0.00 | - | 2 | 684 | 100.20% |
| TNA250117P00020000 | 2024-09-24 10:24AM EDT | 20.00 | 0.30 | 0.30 | 0.45 | -0.07 | -18.92% | 2 | 1,080 | 91.21% |
| TNA250117P00021000 | 2024-08-28 2:49PM EDT | 21.00 | 0.63 | 0.19 | 0.80 | 0.00 | - | 2 | 505 | 91.89% |
| TNA250117P00022000 | 2024-09-20 10:51AM EDT | 22.00 | 0.50 | 0.22 | 0.85 | 0.00 | - | 630 | 1,440 | 88.57% |
| TNA250117P00023000 | 2024-09-25 3:41PM EDT | 23.00 | 0.60 | 0.51 | 0.65 | 0.00 | - | 25 | 852 | 85.45% |
| TNA250117P00024000 | 2024-09-19 2:18PM EDT | 24.00 | 0.66 | 0.59 | 0.73 | 0.00 | - | 10 | 83 | 83.50% |
| TNA250117P00025000 | 2024-09-27 11:07AM EDT | 25.00 | 0.66 | 0.69 | 0.82 | -0.13 | -16.46% | 23 | 1,209 | 81.84% |
| TNA250117P00026000 | 2024-09-16 10:01AM EDT | 26.00 | 1.13 | 0.78 | 0.91 | 0.00 | - | 5 | 246 | 79.79% |
| TNA250117P00027000 | 2024-09-26 1:17PM EDT | 27.00 | 0.97 | 0.92 | 1.04 | 0.00 | - | 30 | 257 | 78.71% |
| TNA250117P00028000 | 2024-09-27 11:10AM EDT | 28.00 | 1.01 | 1.05 | 1.17 | -0.14 | -12.17% | 10 | 609 | 77.25% |
| TNA250117P00029000 | 2024-09-25 12:41PM EDT | 29.00 | 1.26 | 1.19 | 1.31 | 0.00 | - | 2 | 155 | 75.73% |
| TNA250117P00030000 | 2024-09-27 1:25PM EDT | 30.00 | 1.35 | 1.36 | 1.47 | -0.05 | -3.57% | 8 | 1,513 | 74.46% |
| TNA250117P00031000 | 2024-09-20 3:26PM EDT | 31.00 | 1.48 | 1.54 | 1.67 | 0.00 | - | 2 | 205 | 73.44% |
| TNA250117P00032000 | 2024-09-25 12:22PM EDT | 32.00 | 1.57 | 1.75 | 1.87 | -0.24 | -13.26% | 1 | 367 | 72.36% |
| TNA250117P00033000 | 2024-09-25 3:42PM EDT | 33.00 | 2.22 | 1.98 | 2.13 | 0.00 | - | 10 | 161 | 71.66% |
| TNA250117P00034000 | 2024-09-27 2:33PM EDT | 34.00 | 2.38 | 2.22 | 2.43 | +0.03 | +1.28% | 35 | 189 | 71.00% |
| TNA250117P00035000 | 2024-09-27 11:20AM EDT | 35.00 | 2.36 | 2.50 | 2.76 | -0.33 | -12.27% | 1 | 1,024 | 70.56% |
| TNA250117P00036000 | 2024-09-27 12:11PM EDT | 36.00 | 2.65 | 2.79 | 3.15 | -0.35 | -11.67% | 5 | 408 | 70.26% |
| TNA250117P00037000 | 2024-09-27 10:28AM EDT | 37.00 | 2.89 | 3.10 | 3.25 | -0.16 | -5.25% | 1 | 268 | 67.94% |
| TNA250117P00038000 | 2024-09-27 1:47PM EDT | 38.00 | 3.40 | 3.45 | 3.60 | -0.10 | -2.86% | 2 | 344 | 67.24% |
| TNA250117P00039000 | 2024-09-25 12:30PM EDT | 39.00 | 3.95 | 3.80 | 3.95 | 0.00 | - | 9 | 429 | 66.28% |
| TNA250117P00040000 | 2024-09-27 1:58PM EDT | 40.00 | 4.15 | 4.20 | 4.35 | -0.20 | -4.60% | 5 | 1,513 | 65.63% |
| TNA250117P00041000 | 2024-09-19 1:26PM EDT | 41.00 | 4.23 | 4.60 | 4.80 | 0.00 | - | 42 | 834 | 64.99% |
| TNA250117P00042000 | 2024-09-26 2:17PM EDT | 42.00 | 5.19 | 5.05 | 5.60 | 0.00 | - | 4 | 429 | 66.26% |
| TNA250117P00043000 | 2024-09-27 3:35PM EDT | 43.00 | 5.65 | 5.55 | 5.75 | +0.03 | +0.53% | 10 | 138 | 64.01% |
| TNA250117P00044000 | 2024-09-27 10:50AM EDT | 44.00 | 5.72 | 6.05 | 6.25 | -0.57 | -9.06% | 8 | 230 | 63.40% |
| TNA250117P00045000 | 2024-09-27 2:52PM EDT | 45.00 | 6.60 | 6.55 | 7.05 | -0.60 | -8.33% | 3 | 562 | 64.09% |
| TNA250117P00046000 | 2024-09-20 9:47AM EDT | 46.00 | 7.00 | 7.10 | 8.05 | 0.00 | - | 1 | 165 | 65.82% |
| TNA250117P00047000 | 2024-09-13 12:09PM EDT | 47.00 | 9.33 | 7.70 | 7.90 | 0.00 | - | 1 | 12 | 61.62% |
| TNA250117P00048000 | 2024-09-25 2:37PM EDT | 48.00 | 8.85 | 8.35 | 9.15 | 0.00 | - | 6 | 86 | 64.67% |
| TNA250117P00049000 | 2024-09-18 2:41PM EDT | 49.00 | 8.43 | 8.95 | 9.65 | 0.00 | - | 10 | 31 | 63.38% |
| TNA250117P00050000 | 2024-09-25 2:36PM EDT | 50.00 | 10.25 | 9.65 | 10.40 | 0.00 | - | 4 | 308 | 63.70% |
| TNA250117P00051000 | 2023-01-10 12:36PM EDT | 51.00 | 21.62 | 16.80 | 18.35 | 0.00 | - | - | 7 | 134.52% |
| TNA250117P00052000 | 2024-09-25 3:41PM EDT | 52.00 | 12.00 | 11.05 | 11.40 | 0.00 | - | 5 | 24 | 60.99% |
| TNA250117P00053000 | 2024-09-20 3:56PM EDT | 53.00 | 11.67 | 11.75 | 12.45 | 0.00 | - | 2 | 30 | 62.31% |
| TNA250117P00054000 | 2024-08-21 1:52PM EDT | 54.00 | 14.65 | 12.20 | 12.55 | 0.00 | - | 2 | 204 | 56.64% |
| TNA250117P00055000 | 2024-09-23 10:48AM EDT | 55.00 | 13.22 | 13.15 | 13.70 | 0.00 | - | 1 | 102 | 59.60% |
| TNA250117P00056000 | 2024-08-30 2:51PM EDT | 56.00 | 14.68 | 12.00 | 16.25 | 0.00 | - | 3 | 2 | 58.28% |
| TNA250117P00057000 | 2024-07-15 10:31AM EDT | 57.00 | 15.00 | 20.20 | 22.70 | 0.00 | - | 12 | 12 | 128.64% |
| TNA250117P00058000 | 2024-07-23 2:30PM EDT | 58.00 | 14.50 | 17.90 | 20.40 | 0.00 | - | - | 1 | 96.70% |
| TNA250117P00059000 | 2024-04-11 11:09AM EDT | 59.00 | 23.45 | 21.10 | 24.40 | 0.00 | - | - | 0 | 126.12% |
| TNA250117P00060000 | 2024-09-13 10:24AM EDT | 60.00 | 19.93 | 15.45 | 19.55 | 0.00 | - | 3 | 476 | 58.20% |
| TNA250117P00065000 | 2024-09-20 11:31AM EDT | 65.00 | 21.65 | 21.75 | 24.00 | 0.00 | - | 20 | 146 | 72.24% |
| TNA250117P00070000 | 2024-07-24 2:44PM EDT | 70.00 | 26.40 | 24.40 | 27.05 | 0.00 | - | 5 | 5 | 66.82% |
| TNA250117P00075000 | 2024-09-17 11:31AM EDT | 75.00 | 31.05 | 29.40 | 33.25 | 0.00 | - | 6 | 18 | 55.37% |
