Mercados españoles cerrados
S&P 500
5.317,32 +14,05 (+0,26%) Nasdaq
16.787,38 +101,41 (+0,61%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0867 -0,0005 (-0,04%) Petróleo Brent
83,58 -0,40 (-0,48%) Bitcoin EUR
62.338,67 +877,77 (+1,43%)
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 12:29PM EDT. Mercado abierto.
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240524C00037000 | 2024-05-20 10:45AM EDT | 37.00 | 11.40 | 11.30 | 11.50 | -0.52 | -4.36% | 3 | 14 | 127.34% |
| TMF240524C00038000 | 2024-05-03 12:41PM EDT | 38.00 | 8.64 | 10.30 | 10.55 | 0.00 | - | 10 | 10 | 89.06% |
| TMF240524C00040000 | 2024-05-17 3:41PM EDT | 40.00 | 8.93 | 8.30 | 8.55 | 0.00 | - | 4 | 14 | 71.88% |
| TMF240524C00041000 | 2024-05-07 12:58PM EDT | 41.00 | 7.70 | 7.35 | 7.65 | 0.00 | - | - | 5 | 85.55% |
| TMF240524C00042500 | 2024-05-06 9:40AM EDT | 42.50 | 4.76 | 5.85 | 6.05 | 0.00 | - | 2 | 2 | 60.16% |
| TMF240524C00043000 | 2024-04-26 2:32PM EDT | 43.00 | 2.76 | 5.35 | 5.55 | 0.00 | - | 1 | 10 | 55.47% |
| TMF240524C00043500 | 2024-05-14 10:14AM EDT | 43.50 | 4.50 | 4.90 | 5.05 | 0.00 | - | 1 | 3 | 55.86% |
| TMF240524C00044000 | 2024-05-20 9:38AM EDT | 44.00 | 4.50 | 4.35 | 4.55 | -0.80 | -15.09% | 2 | 34 | 61.13% |
| TMF240524C00044500 | 2024-05-17 11:51AM EDT | 44.50 | 4.70 | 3.85 | 4.05 | 0.00 | - | 6 | 165 | 55.66% |
| TMF240524C00045000 | 2024-05-17 3:54PM EDT | 45.00 | 3.55 | 3.20 | 3.55 | -0.44 | -11.03% | 4 | 3,112 | 50.20% |
| TMF240524C00045500 | 2024-05-15 11:14AM EDT | 45.50 | 3.15 | 2.85 | 3.10 | -1.39 | -30.62% | 2 | 50 | 48.83% |
| TMF240524C00046000 | 2024-05-20 10:59AM EDT | 46.00 | 2.57 | 2.50 | 2.72 | -0.47 | -15.46% | 15 | 13,535 | 51.17% |
| TMF240524C00046500 | 2024-05-17 3:32PM EDT | 46.50 | 2.51 | 2.00 | 2.10 | 0.00 | - | 100 | 122 | 36.62% |
| TMF240524C00047000 | 2024-05-20 10:30AM EDT | 47.00 | 1.60 | 1.57 | 1.65 | -0.53 | -24.88% | 32 | 1,904 | 33.30% |
| TMF240524C00047500 | 2024-05-20 10:59AM EDT | 47.50 | 1.25 | 1.16 | 1.27 | -0.44 | -26.04% | 10 | 72 | 32.42% |
| TMF240524C00048000 | 2024-05-20 11:56AM EDT | 48.00 | 0.85 | 0.84 | 0.88 | -0.44 | -34.11% | 74 | 13,138 | 29.10% |
| TMF240524C00048500 | 2024-05-20 11:58AM EDT | 48.50 | 0.56 | 0.58 | 0.63 | -0.43 | -43.43% | 39 | 133 | 29.79% |
| TMF240524C00049000 | 2024-05-20 12:13PM EDT | 49.00 | 0.36 | 0.36 | 0.40 | -0.38 | -52.78% | 224 | 379 | 28.71% |
| TMF240524C00049500 | 2024-05-20 10:59AM EDT | 49.50 | 0.25 | 0.20 | 0.23 | -0.23 | -47.92% | 51 | 225 | 27.64% |
| TMF240524C00050000 | 2024-05-20 12:01PM EDT | 50.00 | 0.13 | 0.11 | 0.13 | -0.19 | -59.38% | 177 | 2,126 | 27.44% |
| TMF240524C00050500 | 2024-05-20 11:44AM EDT | 50.50 | 0.07 | 0.06 | 0.09 | -0.14 | -66.67% | 24 | 610 | 29.40% |
| TMF240524C00051000 | 2024-05-20 11:45AM EDT | 51.00 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 390 | 3,046 | 29.69% |
| TMF240524C00051500 | 2024-05-17 3:22PM EDT | 51.50 | 0.03 | 0.02 | 0.09 | -0.06 | -37.50% | 4 | 428 | 38.67% |
| TMF240524C00052000 | 2024-05-20 12:01PM EDT | 52.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 145 | 1,701 | 37.89% |
| TMF240524C00052500 | 2024-05-17 2:38PM EDT | 52.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 70 | 208 | 48.63% |
| TMF240524C00053000 | 2024-05-20 9:30AM EDT | 53.00 | 0.03 | 0.00 | 0.09 | -0.01 | -25.00% | 5 | 1,844 | 51.56% |
| TMF240524C00053500 | 2024-05-16 3:23PM EDT | 53.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 15 | 57.03% |
| TMF240524C00054000 | 2024-05-17 9:37AM EDT | 54.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 95 | 53.13% |
| TMF240524C00054500 | 2024-05-15 1:39PM EDT | 54.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 103 | 56.64% |
| TMF240524C00055000 | 2024-05-16 9:30AM EDT | 55.00 | 3.20 | 0.00 | 0.10 | 0.00 | - | 4 | 65 | 60.16% |
| TMF240524C00055500 | 2024-05-17 9:37AM EDT | 55.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 150 | 63.67% |
| TMF240524C00056000 | 2024-05-14 2:00PM EDT | 56.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 20 | 1,497 | 66.80% |
| TMF240524C00056500 | 2024-05-03 2:23PM EDT | 56.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 21 | 70.31% |
| TMF240524C00057000 | 2024-05-08 10:07AM EDT | 57.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 243 | 65.63% |
| TMF240524C00058000 | 2024-05-20 10:27AM EDT | 58.00 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 1 | 211 | 79.69% |
| TMF240524C00059000 | 2024-05-13 11:01AM EDT | 59.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 11 | 91 | 85.94% |
| TMF240524C00060000 | 2024-05-16 10:31AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,432 | 68.75% |
| TMF240524C00061000 | 2024-05-01 12:18PM EDT | 61.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 20 | 83 | 97.66% |
| TMF240524C00062000 | 2024-05-03 12:13PM EDT | 62.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 55 | 103.52% |
| TMF240524C00063000 | 2024-04-29 9:42AM EDT | 63.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 108.98% |
| TMF240524C00065000 | 2024-04-10 2:03PM EDT | 65.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | - | 14 | 119.53% |
| TMF240524C00070000 | 2024-04-10 2:03PM EDT | 70.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 2 | 144.53% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240524P00038000 | 2024-05-10 11:34AM EDT | 38.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 105.47% |
| TMF240524P00039000 | 2024-05-06 2:31PM EDT | 39.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 7 | 24 | 96.09% |
| TMF240524P00040000 | 2024-05-20 9:51AM EDT | 40.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 1 | 121 | 85.94% |
| TMF240524P00041000 | 2024-05-17 2:53PM EDT | 41.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 79 | 71.88% |
| TMF240524P00042000 | 2024-05-13 1:23PM EDT | 42.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 231 | 309 | 53.13% |
| TMF240524P00042500 | 2024-05-14 10:16AM EDT | 42.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 7 | 44 | 62.50% |
| TMF240524P00043000 | 2024-05-20 10:13AM EDT | 43.00 | 0.12 | 0.00 | 0.09 | +0.10 | +500.00% | 7 | 10,887 | 56.64% |
| TMF240524P00043500 | 2024-05-17 3:06PM EDT | 43.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 53.13% |
| TMF240524P00044000 | 2024-05-17 3:36PM EDT | 44.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 4,865 | 56.25% |
| TMF240524P00044500 | 2024-05-15 3:59PM EDT | 44.50 | 0.07 | 0.01 | 0.10 | 0.00 | - | 17 | 154 | 51.17% |
| TMF240524P00045000 | 2024-05-20 10:56AM EDT | 45.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 47 | 10,542 | 39.06% |
| TMF240524P00045500 | 2024-05-20 9:34AM EDT | 45.50 | 0.06 | 0.03 | 0.08 | 0.00 | - | 36 | 342 | 38.28% |
| TMF240524P00046000 | 2024-05-20 11:20AM EDT | 46.00 | 0.08 | 0.05 | 0.10 | -0.04 | -33.33% | 45 | 4,607 | 35.16% |
| TMF240524P00046500 | 2024-05-20 10:52AM EDT | 46.50 | 0.13 | 0.09 | 0.13 | +0.02 | +18.18% | 200 | 146 | 32.23% |
| TMF240524P00047000 | 2024-05-20 11:51AM EDT | 47.00 | 0.17 | 0.15 | 0.20 | -0.01 | -5.56% | 172 | 6,233 | 30.86% |
| TMF240524P00047500 | 2024-05-20 11:56AM EDT | 47.50 | 0.28 | 0.25 | 0.30 | +0.03 | +12.00% | 29 | 284 | 29.40% |
| TMF240524P00048000 | 2024-05-20 11:57AM EDT | 48.00 | 0.43 | 0.35 | 0.46 | +0.05 | +13.16% | 557 | 330 | 28.61% |
| TMF240524P00048500 | 2024-05-20 11:56AM EDT | 48.50 | 0.66 | 0.61 | 0.69 | +0.07 | +11.86% | 176 | 406 | 28.47% |
| TMF240524P00049000 | 2024-05-20 11:06AM EDT | 49.00 | 0.98 | 0.89 | 0.98 | +0.18 | +22.50% | 55 | 491 | 28.22% |
| TMF240524P00049500 | 2024-05-17 12:39PM EDT | 49.50 | 0.95 | 1.18 | 1.35 | 0.00 | - | 52 | 347 | 29.20% |
| TMF240524P00050000 | 2024-05-20 11:29AM EDT | 50.00 | 1.75 | 1.64 | 1.73 | +0.38 | +27.74% | 155 | 6,353 | 28.13% |
| TMF240524P00050500 | 2024-05-20 11:51AM EDT | 50.50 | 2.13 | 2.06 | 2.29 | +0.37 | +21.02% | 10 | 199 | 37.89% |
| TMF240524P00051000 | 2024-05-17 3:37PM EDT | 51.00 | 2.23 | 2.53 | 2.80 | 0.00 | - | 30 | 152 | 44.14% |
| TMF240524P00051500 | 2024-04-15 12:33PM EDT | 51.50 | 7.09 | 1.69 | 1.88 | 0.00 | - | 1 | 4 | 0.00% |
| TMF240524P00052000 | 2024-05-20 11:49AM EDT | 52.00 | 3.64 | 3.50 | 3.70 | +0.49 | +15.56% | 3 | 24 | 45.51% |
| TMF240524P00052500 | 2024-05-16 2:15PM EDT | 52.50 | 2.64 | 4.00 | 4.20 | 0.00 | - | 3 | 3 | 49.81% |
| TMF240524P00053000 | 2024-05-17 10:24AM EDT | 53.00 | 3.75 | 4.50 | 4.85 | 0.00 | - | 7 | 2 | 50.98% |
| TMF240524P00054000 | 2024-05-17 9:58AM EDT | 54.00 | 4.81 | 5.45 | 5.70 | 0.00 | - | 3 | 2 | 62.31% |
| TMF240524P00055000 | 2024-05-16 11:21AM EDT | 55.00 | 4.65 | 6.45 | 6.80 | 0.00 | - | 10 | 9 | 56.64% |
| TMF240524P00055500 | 2024-04-11 10:24AM EDT | 55.50 | 9.40 | 8.30 | 8.60 | 0.00 | - | - | 0 | 162.40% |
| TMF240524P00056000 | 2024-04-15 2:22PM EDT | 56.00 | 11.32 | 5.70 | 6.05 | 0.00 | - | 2 | 0 | 0.00% |
| TMF240524P00057000 | 2024-04-23 9:37AM EDT | 57.00 | 12.40 | 8.45 | 8.85 | 0.00 | - | 1 | 0 | 75.78% |
| TMF240524P00061000 | 2024-04-09 12:04PM EDT | 61.00 | 10.26 | 13.10 | 13.35 | 0.00 | - | - | 0 | 168.55% |
| TMF240524P00062000 | 2024-04-15 3:58PM EDT | 62.00 | 16.75 | 11.70 | 12.05 | 0.00 | - | 3 | 0 | 0.00% |
| TMF240524P00065000 | 2024-04-11 11:09AM EDT | 65.00 | 18.36 | 17.80 | 18.10 | 0.00 | - | - | 0 | 251.27% |
| TMF240524P00075000 | 2024-04-12 11:10AM EDT | 75.00 | 26.95 | 27.75 | 28.10 | 0.00 | - | 2 | 0 | 320.12% |
© 2024 Yahoo. Todos los derechos reservados.