Mercados españoles abiertos en 5 hrs 47 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0735 +0,0008 (+0,08%) Petróleo Brent
84,02 +0,35 (+0,42%) Bitcoin EUR
55.328,13 +1.531,33 (+2,85%)
Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240503C00037000 | 2024-04-25 12:12PM EDT | 37.00 | 6.29 | 8.20 | 8.50 | 0.00 | - | - | 1 | 189.06% |
| TMF240503C00038000 | 2024-04-26 2:45PM EDT | 38.00 | 6.21 | 7.15 | 7.50 | +0.07 | +1.14% | 2 | 10 | 131.25% |
| TMF240503C00039000 | 2024-05-02 10:10AM EDT | 39.00 | 5.20 | 5.25 | 7.45 | -0.65 | -11.11% | 1 | 7 | 145.31% |
| TMF240503C00040000 | 2024-05-02 12:40PM EDT | 40.00 | 5.00 | 5.20 | 5.50 | +0.35 | +7.53% | 8 | 1 | 125.00% |
| TMF240503C00041000 | 2024-05-01 2:41PM EDT | 41.00 | 4.75 | 4.20 | 4.50 | 0.00 | - | 50 | 54 | 103.91% |
| TMF240503C00042000 | 2024-05-02 11:38AM EDT | 42.00 | 2.84 | 3.20 | 3.50 | -0.11 | -3.73% | 670 | 682 | 82.81% |
| TMF240503C00042500 | 2024-04-25 11:04AM EDT | 42.50 | 1.85 | 2.75 | 2.95 | 0.00 | - | 20 | 22 | 71.88% |
| TMF240503C00043000 | 2024-05-02 10:09AM EDT | 43.00 | 1.39 | 2.29 | 2.50 | -0.83 | -37.39% | 2 | 16 | 75.78% |
| TMF240503C00043500 | 2024-05-02 11:23AM EDT | 43.50 | 1.40 | 1.84 | 2.02 | -0.40 | -22.22% | 2 | 178 | 70.31% |
| TMF240503C00044000 | 2024-05-02 3:59PM EDT | 44.00 | 1.48 | 1.44 | 1.59 | +0.11 | +8.03% | 315 | 580 | 70.12% |
| TMF240503C00045000 | 2024-05-02 3:59PM EDT | 45.00 | 0.83 | 0.82 | 0.88 | +0.25 | +43.10% | 1,280 | 2,237 | 71.88% |
| TMF240503C00046000 | 2024-05-02 3:59PM EDT | 46.00 | 0.36 | 0.33 | 0.39 | +0.08 | +28.57% | 499 | 1,105 | 67.58% |
| TMF240503C00046500 | 2024-05-02 3:58PM EDT | 46.50 | 0.21 | 0.19 | 0.30 | -0.01 | -4.55% | 65 | 418 | 70.70% |
| TMF240503C00047000 | 2024-05-02 3:59PM EDT | 47.00 | 0.12 | 0.11 | 0.16 | -0.01 | -7.69% | 637 | 1,670 | 68.75% |
| TMF240503C00047500 | 2024-05-02 3:37PM EDT | 47.50 | 0.05 | 0.05 | 0.09 | -0.19 | -79.17% | 72 | 569 | 67.58% |
| TMF240503C00048000 | 2024-05-02 3:15PM EDT | 48.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 39 | 898 | 67.19% |
| TMF240503C00048500 | 2024-05-02 1:42PM EDT | 48.50 | 0.01 | 0.01 | 0.05 | -0.05 | -83.33% | 221 | 280 | 74.22% |
| TMF240503C00049000 | 2024-05-02 2:24PM EDT | 49.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 4 | 262 | 80.47% |
| TMF240503C00049500 | 2024-04-30 3:27PM EDT | 49.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 19 | 100 | 101.56% |
| TMF240503C00050000 | 2024-05-02 11:13AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 991 | 78.13% |
| TMF240503C00050500 | 2024-05-02 1:43PM EDT | 50.50 | 0.03 | 0.00 | 0.07 | +0.02 | +200.00% | 1 | 285 | 111.72% |
| TMF240503C00051000 | 2024-05-01 10:06AM EDT | 51.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 11 | 1,546 | 120.31% |
| TMF240503C00051500 | 2024-04-30 10:17AM EDT | 51.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 148 | 191 | 135.94% |
| TMF240503C00052000 | 2024-04-30 3:10PM EDT | 52.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 57 | 144.53% |
| TMF240503C00052500 | 2024-04-29 3:44PM EDT | 52.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 20 | 31 | 152.34% |
| TMF240503C00053000 | 2024-04-29 1:39PM EDT | 53.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 42 | 136 | 160.94% |
| TMF240503C00053500 | 2024-04-22 10:15AM EDT | 53.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 50.00% |
| TMF240503C00054000 | 2024-04-30 10:48AM EDT | 54.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 175.78% |
| TMF240503C00054500 | 2024-05-01 9:34AM EDT | 54.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 56 | 183.59% |
| TMF240503C00055000 | 2024-04-19 9:30AM EDT | 55.00 | 0.34 | 0.00 | 0.10 | 0.00 | - | 1 | 62 | 190.63% |
| TMF240503C00055500 | 2024-04-18 11:35AM EDT | 55.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 198.44% |
| TMF240503C00056000 | 2024-04-18 12:00PM EDT | 56.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 38 | 205.47% |
| TMF240503C00056500 | 2024-04-24 9:54AM EDT | 56.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 212.50% |
| TMF240503C00057000 | 2024-04-16 10:23AM EDT | 57.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 37 | 219.53% |
| TMF240503C00057500 | 2024-04-10 12:49PM EDT | 57.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 20 | 226.56% |
| TMF240503C00058000 | 2024-04-23 3:19PM EDT | 58.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 29 | 232.81% |
| TMF240503C00059000 | 2024-04-09 1:05PM EDT | 59.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 246.88% |
| TMF240503C00060000 | 2024-05-01 10:33AM EDT | 60.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 50 | 259.38% |
| TMF240503C00061000 | 2024-04-12 10:58AM EDT | 61.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 11 | 16 | 271.88% |
| TMF240503C00062000 | 2024-04-08 1:27PM EDT | 62.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 284.38% |
| TMF240503C00063000 | 2024-05-01 1:56PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 225.00% |
| TMF240503C00064000 | 2024-04-08 9:54AM EDT | 64.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 237.50% |
| TMF240503C00065000 | 2024-04-01 2:28PM EDT | 65.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 63 | 63 | 243.75% |
| TMF240503C00066000 | 2024-04-02 9:58AM EDT | 66.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 1 | 250.00% |
| TMF240503C00070000 | 2024-04-04 10:48AM EDT | 70.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 19 | 287.50% |
Opciones de ventapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240503P00036000 | 2024-05-02 10:10AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 1 | 19 | 50.00% |
| TMF240503P00037000 | 2024-04-26 11:54AM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| TMF240503P00038000 | 2024-04-29 2:23PM EDT | 38.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 61 | 182.03% |
| TMF240503P00039000 | 2024-04-30 10:00AM EDT | 39.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 58 | 159.38% |
| TMF240503P00040000 | 2024-05-02 10:34AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 169 | 96.88% |
| TMF240503P00041000 | 2024-05-02 2:38PM EDT | 41.00 | 0.01 | 0.00 | 0.08 | -0.04 | -80.00% | 577 | 701 | 109.38% |
| TMF240503P00042000 | 2024-05-02 3:47PM EDT | 42.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 1,707 | 1,508 | 73.44% |
| TMF240503P00042500 | 2024-05-02 2:43PM EDT | 42.50 | 0.03 | 0.02 | 0.05 | -0.06 | -66.67% | 34 | 325 | 74.22% |
| TMF240503P00043000 | 2024-05-02 3:59PM EDT | 43.00 | 0.07 | 0.05 | 0.07 | -0.06 | -46.15% | 254 | 344 | 71.48% |
| TMF240503P00043500 | 2024-05-02 3:55PM EDT | 43.50 | 0.12 | 0.09 | 0.14 | -0.10 | -45.45% | 54 | 191 | 71.48% |
| TMF240503P00044000 | 2024-05-02 3:47PM EDT | 44.00 | 0.22 | 0.17 | 0.24 | -0.11 | -33.33% | 1,925 | 2,119 | 71.48% |
| TMF240503P00045000 | 2024-05-02 3:55PM EDT | 45.00 | 0.53 | 0.44 | 0.55 | -0.20 | -27.40% | 124 | 557 | 68.16% |
| TMF240503P00046000 | 2024-05-02 2:35PM EDT | 46.00 | 1.00 | 0.99 | 1.12 | -0.46 | -31.51% | 111 | 246 | 69.14% |
| TMF240503P00046500 | 2024-05-01 3:17PM EDT | 46.50 | 1.68 | 1.33 | 1.50 | 0.00 | - | 11 | 44 | 69.34% |
| TMF240503P00047000 | 2024-05-02 9:43AM EDT | 47.00 | 2.85 | 1.73 | 1.90 | +0.75 | +35.71% | 2 | 74 | 68.75% |
| TMF240503P00047500 | 2024-05-02 2:12PM EDT | 47.50 | 2.29 | 2.16 | 2.34 | +0.26 | +12.81% | 3 | 49 | 67.58% |
| TMF240503P00048000 | 2024-05-01 2:34PM EDT | 48.00 | 2.78 | 2.61 | 2.81 | 0.00 | - | 7 | 365 | 64.84% |
| TMF240503P00048500 | 2024-04-24 3:29PM EDT | 48.50 | 4.53 | 3.05 | 3.30 | 0.00 | - | 1 | 3 | 101.56% |
| TMF240503P00049000 | 2024-04-26 11:26AM EDT | 49.00 | 5.10 | 3.55 | 3.80 | 0.00 | - | 1 | 16 | 112.50% |
| TMF240503P00049500 | 2024-04-29 3:53PM EDT | 49.50 | 4.70 | 4.10 | 4.30 | 0.00 | - | 1 | 18 | 85.94% |
| TMF240503P00050000 | 2024-04-30 11:25AM EDT | 50.00 | 5.72 | 4.50 | 4.85 | 0.00 | - | 12 | 26 | 146.09% |
| TMF240503P00050500 | 2024-04-09 9:49AM EDT | 50.50 | 2.12 | 5.00 | 5.30 | 0.00 | - | 1 | 10 | 143.36% |
| TMF240503P00051000 | 2024-04-29 10:06AM EDT | 51.00 | 6.52 | 5.55 | 5.85 | 0.00 | - | 4 | 6 | 109.38% |
| TMF240503P00051500 | 2024-04-30 11:31AM EDT | 51.50 | 7.04 | 6.00 | 6.35 | 0.00 | - | 2 | 1 | 176.56% |
| TMF240503P00052000 | 2024-04-23 2:41PM EDT | 52.00 | 6.57 | 6.50 | 6.80 | 0.00 | - | 1 | 1 | 171.88% |
| TMF240503P00052500 | 2024-04-17 1:02PM EDT | 52.50 | 6.95 | 7.00 | 7.35 | 0.00 | - | 9 | 0 | 196.09% |
| TMF240503P00053000 | 2024-05-01 10:05AM EDT | 53.00 | 8.25 | 7.55 | 7.80 | 0.00 | - | 1 | 0 | 189.84% |
| TMF240503P00053500 | 2024-04-19 10:03AM EDT | 53.50 | 8.08 | 8.05 | 8.30 | 0.00 | - | 1 | 0 | 198.44% |
| TMF240503P00054000 | 2024-04-17 9:56AM EDT | 54.00 | 9.20 | 8.55 | 8.80 | 0.00 | - | 5 | 0 | 207.03% |
| TMF240503P00054500 | 2024-04-18 3:24PM EDT | 54.50 | 9.70 | 9.00 | 9.30 | 0.00 | - | 1 | 0 | 215.63% |
| TMF240503P00055000 | 2024-04-12 2:50PM EDT | 55.00 | 7.15 | 9.55 | 9.80 | 0.00 | - | 5 | 0 | 224.22% |
| TMF240503P00056000 | 2024-04-09 10:30AM EDT | 56.00 | 5.89 | 10.50 | 10.80 | 0.00 | - | - | 0 | 239.84% |
| TMF240503P00057000 | 2024-03-27 12:59PM EDT | 57.00 | 3.95 | 12.90 | 13.15 | 0.00 | - | 2 | 0 | 493.95% |
| TMF240503P00058000 | 2024-03-26 12:39PM EDT | 58.00 | 5.74 | 14.55 | 14.85 | 0.00 | - | 5 | 0 | 606.25% |
| TMF240503P00060000 | 2024-04-02 2:18PM EDT | 60.00 | 9.53 | 14.55 | 14.80 | 0.00 | - | - | 0 | 300.00% |
© 2024 Yahoo. Todos los derechos reservados.