Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0782 -0,0002 (-0,02%) Petróleo Brent
83,09 -0,79 (-0,94%) Oro
2.370,60 +30,30 (+1,29%) Bitcoin EUR
56.479,26 -1.229,71 (-2,13%)
Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:48PM EDT. Mercado abierto.
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240510C00038000 | 2024-04-29 2:15PM EDT | 38.00 | 7.10 | 8.70 | 8.90 | 0.00 | - | - | 1 | 201.56% |
| TMF240510C00039000 | 2024-05-01 2:51PM EDT | 39.00 | 6.70 | 7.70 | 7.90 | 0.00 | - | 1 | 2 | 181.25% |
| TMF240510C00040000 | 2024-05-03 3:07PM EDT | 40.00 | 6.73 | 6.70 | 6.90 | 0.00 | - | 1 | 3 | 159.38% |
| TMF240510C00041000 | 2024-05-06 11:52AM EDT | 41.00 | 6.10 | 5.70 | 5.90 | +0.30 | +5.17% | 6 | 7 | 137.50% |
| TMF240510C00042000 | 2024-05-03 9:36AM EDT | 42.00 | 4.74 | 4.65 | 4.90 | 0.00 | - | 4 | 134 | 117.19% |
| TMF240510C00042500 | 2024-05-06 2:23PM EDT | 42.50 | 4.80 | 4.15 | 4.40 | 0.00 | - | 145 | 373 | 106.25% |
| TMF240510C00043000 | 2024-05-10 11:36AM EDT | 43.00 | 4.00 | 3.70 | 3.85 | -0.50 | -11.11% | 5 | 73 | 0.00% |
| TMF240510C00043500 | 2024-05-07 10:15AM EDT | 43.50 | 4.97 | 3.25 | 3.40 | 0.00 | - | 1 | 4 | 85.16% |
| TMF240510C00044000 | 2024-05-08 3:01PM EDT | 44.00 | 3.37 | 2.72 | 2.85 | 0.00 | - | 1 | 44 | 0.00% |
| TMF240510C00045000 | 2024-05-10 12:28PM EDT | 45.00 | 1.80 | 1.71 | 1.84 | -0.26 | -12.62% | 22 | 311 | 0.00% |
| TMF240510C00046000 | 2024-05-10 12:00PM EDT | 46.00 | 1.00 | 0.74 | 0.80 | -0.89 | -47.09% | 88 | 373 | 0.00% |
| TMF240510C00047000 | 2024-05-10 12:28PM EDT | 47.00 | 0.08 | 0.08 | 0.09 | -0.85 | -91.40% | 234 | 623 | 15.24% |
| TMF240510C00047500 | 2024-05-10 11:55AM EDT | 47.50 | 0.04 | 0.01 | 0.04 | -0.53 | -92.98% | 396 | 628 | 23.44% |
| TMF240510C00048000 | 2024-05-10 12:29PM EDT | 48.00 | 0.02 | 0.01 | 0.02 | -0.26 | -92.86% | 328 | 808 | 29.69% |
| TMF240510C00048500 | 2024-05-10 11:20AM EDT | 48.50 | 0.02 | 0.00 | 0.01 | -0.10 | -83.33% | 289 | 919 | 34.38% |
| TMF240510C00049000 | 2024-05-10 11:04AM EDT | 49.00 | 0.01 | 0.00 | 0.07 | -0.06 | -85.71% | 31 | 395 | 54.69% |
| TMF240510C00049500 | 2024-05-10 9:30AM EDT | 49.50 | 0.04 | 0.00 | 0.08 | +0.01 | +33.33% | 2 | 196 | 66.02% |
| TMF240510C00050000 | 2024-05-10 10:57AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 864 | 53.13% |
| TMF240510C00050500 | 2024-05-07 3:47PM EDT | 50.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 475 | 177 | 88.28% |
| TMF240510C00051000 | 2024-05-09 1:15PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 184 | 68.75% |
| TMF240510C00051500 | 2024-05-07 10:03AM EDT | 51.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 43 | 106.25% |
| TMF240510C00052000 | 2024-05-08 3:59PM EDT | 52.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1,001 | 1,003 | 114.84% |
| TMF240510C00052500 | 2024-05-10 10:01AM EDT | 52.50 | 0.08 | 0.00 | 0.10 | +0.04 | +100.00% | 10 | 40 | 123.44% |
| TMF240510C00053000 | 2024-05-10 10:01AM EDT | 53.00 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 10 | 27 | 131.25% |
| TMF240510C00053500 | 2024-04-30 3:22PM EDT | 53.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 46 | 139.06% |
| TMF240510C00054000 | 2024-05-02 10:07AM EDT | 54.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 146.88% |
| TMF240510C00054500 | 2024-05-01 2:02PM EDT | 54.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 61 | 154.69% |
| TMF240510C00055000 | 2024-05-02 12:55PM EDT | 55.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 162.50% |
| TMF240510C00055500 | 2024-04-19 9:30AM EDT | 55.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 170.31% |
| TMF240510C00056000 | 2024-05-07 11:59AM EDT | 56.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 177.34% |
| TMF240510C00056500 | 2024-04-18 10:28AM EDT | 56.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 7 | 184.38% |
| TMF240510C00057000 | 2024-04-17 3:29PM EDT | 57.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 14 | 192.19% |
| TMF240510C00057500 | 2024-04-19 3:49PM EDT | 57.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 198.44% |
| TMF240510C00058000 | 2024-04-10 3:21PM EDT | 58.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 19 | 206.25% |
| TMF240510C00058500 | 2024-04-02 11:49AM EDT | 58.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TMF240510C00059000 | 2024-04-10 3:18PM EDT | 59.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 0 | 218.75% |
| TMF240510C00059500 | 2024-04-08 1:42PM EDT | 59.50 | 0.21 | 0.00 | 0.10 | 0.00 | - | - | 1 | 225.78% |
| TMF240510C00060000 | 2024-04-15 9:54AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 2 | 232.81% |
| TMF240510C00061000 | 2024-05-07 9:56AM EDT | 61.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 245.31% |
| TMF240510C00062000 | 2024-04-09 10:54AM EDT | 62.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | - | 16 | 257.81% |
| TMF240510C00063000 | 2024-04-10 9:30AM EDT | 63.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TMF240510C00065000 | 2024-04-29 10:47AM EDT | 65.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 293.75% |
| TMF240510C00066000 | 2024-04-01 10:47AM EDT | 66.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 304.69% |
| TMF240510C00070000 | 2024-05-09 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 491.80% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240510P00036000 | 2024-05-08 12:19PM EDT | 36.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 1 | 254.69% |
| TMF240510P00037000 | 2024-05-02 1:21PM EDT | 37.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 355.47% |
| TMF240510P00038000 | 2024-05-01 2:56PM EDT | 38.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 1 | 6 | 209.38% |
| TMF240510P00039000 | 2024-05-06 9:56AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 33 | 137.50% |
| TMF240510P00040000 | 2024-05-08 10:05AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 76 | 118.75% |
| TMF240510P00041000 | 2024-05-10 9:30AM EDT | 41.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 18 | 46 | 118.75% |
| TMF240510P00042000 | 2024-05-10 11:00AM EDT | 42.00 | 0.03 | 0.00 | 0.10 | +0.02 | +200.00% | 2 | 81 | 121.88% |
| TMF240510P00042500 | 2024-05-07 9:46AM EDT | 42.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 20 | 78 | 90.63% |
| TMF240510P00043000 | 2024-05-09 3:29PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 212 | 68.75% |
| TMF240510P00043500 | 2024-05-08 11:34AM EDT | 43.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 47 | 62.50% |
| TMF240510P00044000 | 2024-05-08 11:51AM EDT | 44.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 37 | 126 | 78.13% |
| TMF240510P00045000 | 2024-05-10 10:57AM EDT | 45.00 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 25 | 806 | 55.47% |
| TMF240510P00046000 | 2024-05-10 12:27PM EDT | 46.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 90 | 784 | 27.34% |
| TMF240510P00047000 | 2024-05-10 12:31PM EDT | 47.00 | 0.31 | 0.26 | 0.35 | +0.21 | +210.00% | 108 | 1,397 | 27.93% |
| TMF240510P00047500 | 2024-05-10 11:14AM EDT | 47.50 | 0.61 | 0.66 | 0.79 | +0.41 | +205.00% | 80 | 595 | 39.45% |
| TMF240510P00048000 | 2024-05-10 11:39AM EDT | 48.00 | 0.96 | 1.20 | 1.30 | +0.56 | +140.00% | 9 | 189 | 55.86% |
| TMF240510P00048500 | 2024-05-10 11:38AM EDT | 48.50 | 1.46 | 1.64 | 1.80 | -0.37 | -20.22% | 14 | 621 | 55.47% |
| TMF240510P00049000 | 2024-05-10 12:01PM EDT | 49.00 | 2.10 | 2.17 | 2.28 | +0.44 | +26.51% | 40 | 325 | 67.97% |
| TMF240510P00049500 | 2024-05-10 9:49AM EDT | 49.50 | 2.18 | 2.66 | 2.77 | +0.98 | +81.67% | 1 | 35 | 76.56% |
| TMF240510P00050000 | 2024-05-10 11:33AM EDT | 50.00 | 3.00 | 3.15 | 3.25 | +0.05 | +1.69% | 5 | 7 | 82.03% |
| TMF240510P00050500 | 2024-05-08 9:45AM EDT | 50.50 | 3.04 | 3.65 | 3.85 | 0.00 | - | 1 | 0 | 105.86% |
| TMF240510P00051000 | 2024-05-09 12:33PM EDT | 51.00 | 4.02 | 4.15 | 4.25 | 0.00 | - | 3 | 13 | 100.78% |
| TMF240510P00051500 | 2024-05-06 12:59PM EDT | 51.50 | 4.64 | 4.65 | 4.80 | 0.00 | - | 2 | 0 | 118.75% |
| TMF240510P00052000 | 2024-05-02 1:28PM EDT | 52.00 | 6.76 | 5.15 | 5.40 | 0.00 | - | 1 | 0 | 142.19% |
| TMF240510P00053000 | 2024-05-01 10:05AM EDT | 53.00 | 8.21 | 6.10 | 6.35 | 0.00 | - | 1 | 0 | 145.31% |
| TMF240510P00054500 | 2024-04-10 2:40PM EDT | 54.50 | 7.30 | 7.60 | 7.80 | 0.00 | - | 5 | 0 | 160.16% |
| TMF240510P00055000 | 2024-04-17 10:22AM EDT | 55.00 | 10.42 | 8.15 | 8.35 | 0.00 | - | 5 | 0 | 188.28% |
| TMF240510P00056000 | 2024-04-15 2:22PM EDT | 56.00 | 11.27 | 9.10 | 9.35 | 0.00 | - | 2 | 0 | 194.53% |
| TMF240510P00059500 | 2024-04-02 3:48PM EDT | 59.50 | 8.88 | 13.00 | 14.35 | 0.00 | - | - | 0 | 454.69% |
| TMF240510P00060000 | 2024-04-04 11:10AM EDT | 60.00 | 9.10 | 13.20 | 13.45 | 0.00 | - | 1 | 0 | 293.75% |
© 2024 Yahoo. Todos los derechos reservados.