Mercados españoles cerrados
S&P 500
5.464,77 -4,53 (-0,08%) Nasdaq
17.737,54 +19,89 (+0,11%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0681 -0,0034 (-0,32%) Petróleo Brent
85,16 +0,15 (+0,18%) Bitcoin EUR
56.945,56 -1.253,21 (-2,15%)
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 03:03PM EDT. Mercado abierto.
Opciones de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628C00038000 | 2024-06-17 9:57AM EDT | 38.00 | 13.67 | 12.90 | 13.10 | 0.00 | - | 3 | 0 | 196.48% |
| TMF240628C00039000 | 2024-05-29 10:29AM EDT | 39.00 | 6.58 | 11.85 | 12.10 | 0.00 | - | - | 10 | 176.17% |
| TMF240628C00040000 | 2024-06-17 11:12AM EDT | 40.00 | 11.86 | 10.90 | 11.05 | 0.00 | - | 10 | 0 | 162.11% |
| TMF240628C00042000 | 2024-06-21 10:42AM EDT | 42.00 | 10.10 | 8.90 | 9.10 | 0.00 | - | 5 | 0 | 139.45% |
| TMF240628C00044000 | 2024-06-25 9:40AM EDT | 44.00 | 8.35 | 6.90 | 7.10 | -0.10 | -1.18% | 4 | 5 | 112.11% |
| TMF240628C00044500 | 2024-06-03 1:42PM EDT | 44.50 | 5.25 | 6.40 | 6.55 | 0.00 | - | 6 | 0 | 101.17% |
| TMF240628C00045000 | 2024-06-20 11:15AM EDT | 45.00 | 7.20 | 5.90 | 6.10 | 0.00 | - | 1 | 15 | 98.44% |
| TMF240628C00045500 | 2024-06-24 11:25AM EDT | 45.50 | 6.87 | 5.40 | 5.60 | 0.00 | - | 20 | 0 | 91.41% |
| TMF240628C00046000 | 2024-06-18 12:23PM EDT | 46.00 | 7.33 | 4.90 | 5.05 | 0.00 | - | 1 | 0 | 81.25% |
| TMF240628C00046500 | 2024-06-26 9:30AM EDT | 46.50 | 4.43 | 4.40 | 4.60 | -1.69 | -27.61% | 2 | 50 | 77.73% |
| TMF240628C00047000 | 2024-06-24 10:47AM EDT | 47.00 | 5.61 | 3.90 | 4.10 | 0.00 | - | 1 | 1 | 70.70% |
| TMF240628C00047500 | 2024-06-24 9:46AM EDT | 47.50 | 5.14 | 3.35 | 3.60 | 0.00 | - | 1 | 0 | 60.74% |
| TMF240628C00048000 | 2024-06-25 3:58PM EDT | 48.00 | 5.05 | 2.93 | 3.10 | +0.65 | +14.77% | 6 | 6 | 58.20% |
| TMF240628C00048500 | 2024-06-25 3:04PM EDT | 48.50 | 4.40 | 2.46 | 2.61 | -0.20 | -4.35% | 5 | 5 | 52.54% |
| TMF240628C00049000 | 2024-06-26 11:00AM EDT | 49.00 | 2.09 | 2.04 | 2.18 | -1.96 | -48.40% | 33 | 22 | 50.78% |
| TMF240628C00049500 | 2024-06-25 9:34AM EDT | 49.50 | 3.15 | 1.60 | 1.72 | -0.40 | -11.27% | 2 | 2 | 49.71% |
| TMF240628C00050000 | 2024-06-26 11:40AM EDT | 50.00 | 1.23 | 1.23 | 1.31 | -1.87 | -60.32% | 9 | 13 | 45.41% |
| TMF240628C00050500 | 2024-06-26 1:15PM EDT | 50.50 | 1.13 | 0.88 | 0.97 | -1.52 | -57.36% | 9 | 2 | 43.26% |
| TMF240628C00051000 | 2024-06-26 2:46PM EDT | 51.00 | 0.66 | 0.61 | 0.69 | -0.84 | -53.85% | 122 | 93 | 41.90% |
| TMF240628C00051500 | 2024-06-26 2:15PM EDT | 51.50 | 0.42 | 0.42 | 0.47 | -0.98 | -70.00% | 172 | 198 | 40.92% |
| TMF240628C00052000 | 2024-06-26 2:46PM EDT | 52.00 | 0.31 | 0.28 | 0.32 | -0.95 | -75.40% | 789 | 3,861 | 41.21% |
| TMF240628C00052500 | 2024-06-26 2:25PM EDT | 52.50 | 0.18 | 0.18 | 0.19 | -0.82 | -82.00% | 594 | 2,282 | 39.84% |
| TMF240628C00053000 | 2024-06-26 2:26PM EDT | 53.00 | 0.12 | 0.11 | 0.13 | -0.63 | -84.00% | 433 | 608 | 41.41% |
| TMF240628C00053500 | 2024-06-26 1:02PM EDT | 53.50 | 0.10 | 0.06 | 0.09 | -0.41 | -80.39% | 113 | 445 | 42.97% |
| TMF240628C00054000 | 2024-06-26 2:26PM EDT | 54.00 | 0.09 | 0.03 | 0.10 | -0.36 | -80.00% | 698 | 4,879 | 50.00% |
| TMF240628C00055000 | 2024-06-26 2:28PM EDT | 55.00 | 0.03 | 0.02 | 0.04 | -0.17 | -85.00% | 977 | 2,227 | 50.00% |
| TMF240628C00056000 | 2024-06-26 2:34PM EDT | 56.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 290 | 809 | 54.69% |
| TMF240628C00057000 | 2024-06-26 9:46AM EDT | 57.00 | 0.02 | 0.00 | 0.10 | -0.07 | -77.78% | 70 | 224 | 70.31% |
| TMF240628C00058000 | 2024-06-26 9:49AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 134 | 56.25% |
| TMF240628C00059000 | 2024-06-26 1:21PM EDT | 59.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 1 | 76 | 87.50% |
| TMF240628C00060000 | 2024-06-26 11:04AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 112 | 423 | 85.94% |
| TMF240628C00061000 | 2024-06-18 2:34PM EDT | 61.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 3 | 103.13% |
| TMF240628C00065000 | 2024-06-07 1:48PM EDT | 65.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 11 | 7 | 132.03% |
Opciones de ventapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628P00038000 | 2024-06-26 12:30PM EDT | 38.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 316 | 158.59% |
| TMF240628P00039000 | 2024-06-13 9:35AM EDT | 39.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 109.38% |
| TMF240628P00040000 | 2024-06-26 10:16AM EDT | 40.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 10 | 91 | 117.19% |
| TMF240628P00041000 | 2024-06-12 9:42AM EDT | 41.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 27 | 106.25% |
| TMF240628P00041500 | 2024-06-18 11:26AM EDT | 41.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 101.56% |
| TMF240628P00042000 | 2024-06-26 10:47AM EDT | 42.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 108 | 110.16% |
| TMF240628P00042500 | 2024-06-26 10:29AM EDT | 42.50 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 20 | 71 | 104.69% |
| TMF240628P00043000 | 2024-06-25 12:38PM EDT | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 38 | 98.44% |
| TMF240628P00043500 | 2024-06-24 10:48AM EDT | 43.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 62 | 92.97% |
| TMF240628P00044000 | 2024-06-26 12:21PM EDT | 44.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 97 | 87.50% |
| TMF240628P00044500 | 2024-06-25 10:48AM EDT | 44.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 21 | 72.66% |
| TMF240628P00045000 | 2024-06-25 2:25PM EDT | 45.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 107 | 71.09% |
| TMF240628P00045500 | 2024-06-25 2:24PM EDT | 45.50 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 7 | 142 | 69.92% |
| TMF240628P00046000 | 2024-06-21 1:20PM EDT | 46.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 105 | 64.45% |
| TMF240628P00046500 | 2024-06-26 11:17AM EDT | 46.50 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 90 | 63 | 58.59% |
| TMF240628P00047000 | 2024-06-26 1:29PM EDT | 47.00 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 76 | 257 | 55.08% |
| TMF240628P00047500 | 2024-06-24 2:59PM EDT | 47.50 | 0.06 | 0.02 | 0.09 | 0.00 | - | 8 | 43 | 53.91% |
| TMF240628P00048000 | 2024-06-26 1:03PM EDT | 48.00 | 0.05 | 0.03 | 0.09 | -0.01 | -16.67% | 178 | 196 | 47.46% |
| TMF240628P00048500 | 2024-06-26 1:18PM EDT | 48.50 | 0.06 | 0.06 | 0.10 | 0.00 | - | 3,165 | 84 | 42.19% |
| TMF240628P00049000 | 2024-06-26 1:50PM EDT | 49.00 | 0.11 | 0.11 | 0.14 | +0.03 | +37.50% | 606 | 876 | 39.26% |
| TMF240628P00049500 | 2024-06-26 2:33PM EDT | 49.50 | 0.20 | 0.18 | 0.29 | +0.13 | +185.71% | 3,523 | 4,247 | 43.16% |
| TMF240628P00050000 | 2024-06-26 2:40PM EDT | 50.00 | 0.30 | 0.28 | 0.33 | +0.20 | +200.00% | 2,072 | 3,647 | 36.52% |
| TMF240628P00050500 | 2024-06-26 2:28PM EDT | 50.50 | 0.50 | 0.42 | 0.50 | +0.27 | +117.39% | 488 | 138 | 35.65% |
| TMF240628P00051000 | 2024-06-26 2:45PM EDT | 51.00 | 0.69 | 0.65 | 0.72 | +0.47 | +213.64% | 6,033 | 7,189 | 34.38% |
| TMF240628P00051500 | 2024-06-26 1:18PM EDT | 51.50 | 0.79 | 0.90 | 1.02 | +0.46 | +139.39% | 3,289 | 1,544 | 34.08% |
| TMF240628P00052000 | 2024-06-26 2:39PM EDT | 52.00 | 1.31 | 1.30 | 1.40 | +0.79 | +151.92% | 1,958 | 4,356 | 35.35% |
| TMF240628P00052500 | 2024-06-26 2:28PM EDT | 52.50 | 1.83 | 1.64 | 1.80 | +1.16 | +173.13% | 149 | 648 | 34.96% |
| TMF240628P00053000 | 2024-06-26 2:16PM EDT | 53.00 | 2.14 | 2.10 | 2.24 | +1.19 | +125.26% | 1,354 | 1,951 | 34.96% |
| TMF240628P00053500 | 2024-06-25 11:13AM EDT | 53.50 | 1.36 | 2.53 | 2.69 | +0.04 | +3.03% | 2 | 136 | 31.64% |
| TMF240628P00054000 | 2024-06-26 9:52AM EDT | 54.00 | 2.81 | 3.00 | 3.20 | +1.19 | +73.46% | 31 | 285 | 38.67% |
| TMF240628P00055000 | 2024-06-26 10:06AM EDT | 55.00 | 3.90 | 4.00 | 4.15 | +1.47 | +60.49% | 1 | 78 | 0.00% |
| TMF240628P00056000 | 2024-06-26 9:40AM EDT | 56.00 | 4.70 | 4.95 | 5.15 | +1.45 | +44.62% | 1 | 7 | 0.00% |
| TMF240628P00060000 | 2024-06-17 9:39AM EDT | 60.00 | 8.35 | 8.95 | 9.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.