Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.295,39 +312,33 (+0,50%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240621C00025000 | 2024-05-23 10:17AM EDT | 25.00 | 23.21 | 22.10 | 24.35 | 0.00 | - | 3 | 7 | 227.83% |
| TMF240621C00030000 | 2024-05-14 2:43PM EDT | 30.00 | 18.34 | 17.15 | 17.45 | 0.00 | - | 55 | 70 | 111.72% |
| TMF240621C00035000 | 2024-05-29 1:17PM EDT | 35.00 | 9.93 | 12.15 | 12.50 | 0.00 | - | 8 | 235 | 80.96% |
| TMF240621C00037000 | 2024-05-29 9:48AM EDT | 37.00 | 8.41 | 10.20 | 10.50 | 0.00 | - | - | 2 | 70.31% |
| TMF240621C00038000 | 2024-05-29 3:12PM EDT | 38.00 | 7.05 | 9.20 | 10.50 | 0.00 | - | 30 | 34 | 88.96% |
| TMF240621C00039000 | 2024-05-20 10:54AM EDT | 39.00 | 9.70 | 8.20 | 8.55 | 0.00 | - | - | 1 | 59.57% |
| TMF240621C00040000 | 2024-05-31 10:49AM EDT | 40.00 | 7.45 | 7.25 | 8.55 | +1.05 | +16.41% | 13 | 63 | 75.78% |
| TMF240621C00041000 | 2024-05-28 1:49PM EDT | 41.00 | 6.02 | 6.30 | 7.60 | 0.00 | - | 10 | 30 | 69.87% |
| TMF240621C00042000 | 2024-05-31 1:04PM EDT | 42.00 | 5.15 | 5.40 | 5.70 | +0.42 | +8.88% | 215 | 23 | 53.91% |
| TMF240621C00043000 | 2024-05-30 12:13PM EDT | 43.00 | 3.81 | 4.55 | 4.80 | 0.00 | - | 220 | 197 | 49.90% |
| TMF240621C00044000 | 2024-05-31 10:06AM EDT | 44.00 | 3.86 | 3.75 | 4.00 | +1.04 | +36.88% | 1 | 100 | 47.90% |
| TMF240621C00044500 | 2024-05-31 9:30AM EDT | 44.50 | 3.30 | 3.35 | 3.60 | +0.89 | +36.93% | 5 | 36 | 46.44% |
| TMF240621C00045000 | 2024-05-31 3:32PM EDT | 45.00 | 2.84 | 2.92 | 3.15 | +0.50 | +21.37% | 114 | 3,080 | 43.41% |
| TMF240621C00045500 | 2024-05-31 10:53AM EDT | 45.50 | 2.76 | 2.66 | 2.83 | +0.65 | +30.81% | 1 | 31 | 43.31% |
| TMF240621C00046000 | 2024-05-31 3:51PM EDT | 46.00 | 2.42 | 2.39 | 2.50 | +0.57 | +30.81% | 18,129 | 20,036 | 42.53% |
| TMF240621C00046500 | 2024-05-31 2:47PM EDT | 46.50 | 1.94 | 2.04 | 2.18 | +0.48 | +32.88% | 59 | 76 | 41.50% |
| TMF240621C00047000 | 2024-05-31 3:51PM EDT | 47.00 | 1.78 | 1.76 | 1.90 | +0.45 | +33.83% | 19,473 | 1,173 | 40.97% |
| TMF240621C00047500 | 2024-05-31 11:50AM EDT | 47.50 | 1.44 | 1.51 | 1.64 | +0.29 | +25.22% | 83 | 99 | 40.41% |
| TMF240621C00048000 | 2024-05-31 2:48PM EDT | 48.00 | 1.24 | 1.33 | 1.42 | +0.33 | +36.26% | 705 | 7,919 | 40.23% |
| TMF240621C00048500 | 2024-05-31 3:37PM EDT | 48.50 | 1.04 | 1.12 | 1.20 | +0.25 | +31.65% | 45 | 71 | 39.60% |
| TMF240621C00049000 | 2024-05-31 3:57PM EDT | 49.00 | 0.96 | 0.95 | 0.99 | +0.27 | +39.13% | 19,825 | 24,379 | 38.67% |
| TMF240621C00049500 | 2024-05-31 3:48PM EDT | 49.50 | 0.77 | 0.81 | 0.87 | +0.39 | +102.63% | 333 | 92 | 39.40% |
| TMF240621C00050000 | 2024-05-31 3:57PM EDT | 50.00 | 0.68 | 0.67 | 0.76 | +0.25 | +58.14% | 19,167 | 2,322 | 40.04% |
| TMF240621C00050500 | 2024-05-31 3:38PM EDT | 50.50 | 0.51 | 0.55 | 0.62 | +0.24 | +88.89% | 28 | 47 | 39.40% |
| TMF240621C00051000 | 2024-05-31 3:48PM EDT | 51.00 | 0.45 | 0.46 | 0.51 | +0.16 | +55.17% | 318 | 6,182 | 39.16% |
| TMF240621C00051500 | 2024-05-31 12:43PM EDT | 51.50 | 0.33 | 0.36 | 0.44 | +0.06 | +22.22% | 36 | 74 | 39.65% |
| TMF240621C00052000 | 2024-05-31 3:57PM EDT | 52.00 | 0.32 | 0.31 | 0.37 | +0.10 | +45.45% | 340 | 11,688 | 39.84% |
| TMF240621C00052500 | 2024-05-29 9:57AM EDT | 52.50 | 0.15 | 0.24 | 0.30 | 0.00 | - | 1 | 65 | 39.65% |
| TMF240621C00053000 | 2024-05-31 11:25AM EDT | 53.00 | 0.21 | 0.21 | 0.25 | +0.10 | +90.91% | 13 | 334 | 39.84% |
| TMF240621C00053500 | 2024-05-31 9:31AM EDT | 53.50 | 0.14 | 0.17 | 0.23 | +0.04 | +40.00% | 3 | 14 | 41.11% |
| TMF240621C00054000 | 2024-05-30 3:48PM EDT | 54.00 | 0.09 | 0.14 | 0.18 | 0.00 | - | 157 | 443 | 40.63% |
| TMF240621C00055000 | 2024-05-31 3:46PM EDT | 55.00 | 0.12 | 0.11 | 0.14 | +0.04 | +50.00% | 5 | 1,066 | 42.19% |
| TMF240621C00056000 | 2024-05-29 2:30PM EDT | 56.00 | 0.06 | 0.07 | 0.11 | 0.00 | - | 5 | 32 | 43.56% |
| TMF240621C00058000 | 2024-05-31 10:12AM EDT | 58.00 | 0.09 | 0.05 | 0.10 | -0.03 | -25.00% | 1 | 4 | 49.51% |
| TMF240621C00059000 | 2024-05-21 12:55PM EDT | 59.00 | 0.10 | 0.02 | 0.08 | 0.00 | - | - | 4 | 50.59% |
| TMF240621C00060000 | 2024-05-31 2:06PM EDT | 60.00 | 0.09 | 0.03 | 0.08 | +0.05 | +125.00% | 13 | 120 | 50.39% |
| TMF240621C00065000 | 2024-05-31 9:46AM EDT | 65.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 1 | 703 | 58.59% |
| TMF240621C00070000 | 2024-05-23 12:19PM EDT | 70.00 | 0.08 | 0.00 | 0.10 | +0.06 | +300.00% | 3 | 17 | 75.00% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240621P00025000 | 2024-05-17 12:07PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 30 | 93.75% |
| TMF240621P00030000 | 2024-05-30 3:25PM EDT | 30.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 23 | 83 | 89.06% |
| TMF240621P00034000 | 2024-05-30 2:18PM EDT | 34.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 31 | 38 | 67.97% |
| TMF240621P00035000 | 2024-05-29 9:41AM EDT | 35.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 71 | 61.72% |
| TMF240621P00036000 | 2024-05-06 3:17PM EDT | 36.00 | 0.14 | 0.01 | 0.10 | 0.00 | - | 3 | 43 | 57.42% |
| TMF240621P00037000 | 2024-05-07 10:25AM EDT | 37.00 | 0.15 | 0.04 | 0.10 | 0.00 | - | 2 | 31 | 54.69% |
| TMF240621P00038000 | 2024-05-29 11:00AM EDT | 38.00 | 0.17 | 0.05 | 0.10 | 0.00 | - | 21 | 108 | 50.20% |
| TMF240621P00039000 | 2024-05-28 3:13PM EDT | 39.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 1 | 100 | 47.66% |
| TMF240621P00040000 | 2024-05-30 10:08AM EDT | 40.00 | 0.12 | 0.09 | 0.13 | -0.09 | -42.86% | 34 | 229 | 44.82% |
| TMF240621P00041000 | 2024-05-30 9:57AM EDT | 41.00 | 0.33 | 0.14 | 0.18 | 0.00 | - | 6 | 194 | 42.58% |
| TMF240621P00042000 | 2024-05-31 9:46AM EDT | 42.00 | 0.19 | 0.20 | 0.26 | -0.23 | -54.76% | 5 | 207 | 40.92% |
| TMF240621P00043000 | 2024-05-31 3:10PM EDT | 43.00 | 0.41 | 0.30 | 0.37 | -0.13 | -24.07% | 1,970 | 18,973 | 39.11% |
| TMF240621P00043500 | 2024-05-31 3:51PM EDT | 43.50 | 0.48 | 0.42 | 0.48 | -0.19 | -28.36% | 87 | 117 | 39.55% |
| TMF240621P00044000 | 2024-05-31 3:36PM EDT | 44.00 | 0.61 | 0.51 | 0.57 | -0.21 | -25.61% | 220 | 912 | 38.77% |
| TMF240621P00044500 | 2024-05-31 11:01AM EDT | 44.50 | 0.59 | 0.59 | 0.69 | -0.37 | -38.54% | 33 | 114 | 38.43% |
| TMF240621P00045000 | 2024-05-31 3:44PM EDT | 45.00 | 0.88 | 0.75 | 0.82 | -0.26 | -22.81% | 803 | 12,177 | 37.84% |
| TMF240621P00045500 | 2024-05-31 12:06PM EDT | 45.50 | 1.02 | 0.88 | 0.97 | -0.29 | -22.14% | 57 | 198 | 37.31% |
| TMF240621P00046000 | 2024-05-31 3:10PM EDT | 46.00 | 1.27 | 1.08 | 1.18 | -0.33 | -20.63% | 2,255 | 19,175 | 37.65% |
| TMF240621P00046500 | 2024-05-31 3:51PM EDT | 46.50 | 1.38 | 1.26 | 1.35 | -0.49 | -26.20% | 339 | 144 | 36.57% |
| TMF240621P00047000 | 2024-05-31 3:36PM EDT | 47.00 | 1.70 | 1.48 | 1.58 | -0.40 | -19.05% | 689 | 1,196 | 36.33% |
| TMF240621P00047500 | 2024-05-31 10:35AM EDT | 47.50 | 1.69 | 1.69 | 1.83 | -0.71 | -29.58% | 61 | 120 | 35.99% |
| TMF240621P00048000 | 2024-05-31 3:20PM EDT | 48.00 | 2.21 | 2.00 | 2.06 | -0.53 | -19.34% | 1,138 | 12,293 | 34.62% |
| TMF240621P00048500 | 2024-05-31 9:42AM EDT | 48.50 | 2.32 | 2.26 | 2.41 | -1.43 | -38.13% | 10 | 48 | 35.45% |
| TMF240621P00049000 | 2024-05-31 9:42AM EDT | 49.00 | 2.66 | 2.38 | 2.74 | -1.11 | -29.44% | 7 | 61 | 35.30% |
| TMF240621P00049500 | 2024-05-29 10:25AM EDT | 49.50 | 4.64 | 2.92 | 3.15 | 0.00 | - | 1 | 10 | 36.67% |
| TMF240621P00050000 | 2024-05-30 12:07PM EDT | 50.00 | 4.20 | 3.25 | 3.50 | 0.00 | - | 7 | 146 | 36.04% |
| TMF240621P00051000 | 2024-05-28 9:53AM EDT | 51.00 | 3.22 | 4.00 | 4.30 | 0.00 | - | 1 | 66 | 35.99% |
| TMF240621P00052000 | 2024-05-30 3:33PM EDT | 52.00 | 6.06 | 4.90 | 5.20 | 0.00 | - | 1 | 16 | 37.65% |
| TMF240621P00053000 | 2024-05-31 10:48AM EDT | 53.00 | 5.80 | 5.80 | 6.10 | +2.13 | +58.04% | 10 | 23 | 37.99% |
| TMF240621P00054000 | 2024-05-23 2:54PM EDT | 54.00 | 5.85 | 6.75 | 7.05 | 0.00 | - | 4 | 9 | 39.55% |
| TMF240621P00055000 | 2024-05-23 2:55PM EDT | 55.00 | 6.75 | 7.70 | 8.00 | 0.00 | - | 2 | 0 | 40.04% |
| TMF240621P00056000 | 2024-05-21 9:36AM EDT | 56.00 | 6.75 | 8.70 | 9.00 | 0.00 | - | - | 0 | 43.56% |
| TMF240621P00060000 | 2024-05-15 12:42PM EDT | 60.00 | 9.80 | 10.80 | 15.00 | 0.00 | - | - | 0 | 131.20% |
| TMF240621P00065000 | 2024-05-15 12:57PM EDT | 65.00 | 14.70 | 15.75 | 18.00 | 0.00 | - | 30 | 0 | 71.48% |
© 2024 Yahoo. Todos los derechos reservados.