Mercados españoles cerrados
S&P 500
5.463,75 -5,55 (-0,10%) Nasdaq
17.731,99 +14,34 (+0,08%) 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
57.036,80 -1.160,80 (-1,99%)
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 03:02PM EDT. Mercado abierto.
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240705C00039000 | 2024-06-17 9:52AM EDT | 39.00 | 12.67 | 11.90 | 12.15 | 0.00 | - | 2 | 0 | 105.47% |
| TMF240705C00040000 | 2024-06-04 10:25AM EDT | 40.00 | 10.33 | 10.90 | 11.10 | 0.00 | - | 2 | 0 | 94.73% |
| TMF240705C00042000 | 2024-06-17 9:54AM EDT | 42.00 | 9.80 | 8.90 | 9.15 | 0.00 | - | 2 | 5 | 81.25% |
| TMF240705C00043000 | 2024-06-03 10:34AM EDT | 43.00 | 6.19 | 8.00 | 8.20 | 0.00 | - | 12 | 0 | 79.10% |
| TMF240705C00044000 | 2024-06-26 12:34PM EDT | 44.00 | 7.25 | 6.95 | 7.20 | +2.77 | +61.83% | 5 | 0 | 69.14% |
| TMF240705C00044500 | 2024-06-25 1:32PM EDT | 44.50 | 8.15 | 6.45 | 6.70 | -0.45 | -5.23% | 2 | 2 | 65.04% |
| TMF240705C00045000 | 2024-06-26 11:59AM EDT | 45.00 | 6.25 | 6.00 | 6.15 | -1.44 | -18.73% | 81 | 82 | 61.04% |
| TMF240705C00045500 | 2024-06-25 1:44PM EDT | 45.50 | 7.35 | 5.50 | 5.75 | +0.45 | +6.52% | 1 | 21 | 59.96% |
| TMF240705C00046000 | 2024-06-20 10:54AM EDT | 46.00 | 6.00 | 5.05 | 5.25 | 0.00 | - | 55 | 55 | 57.13% |
| TMF240705C00046500 | 2024-06-24 3:30PM EDT | 46.50 | 6.60 | 4.55 | 4.75 | 0.00 | - | 200 | 0 | 52.83% |
| TMF240705C00047000 | 2024-06-26 11:59AM EDT | 47.00 | 4.24 | 4.15 | 4.25 | +0.85 | +25.07% | 140 | 0 | 50.88% |
| TMF240705C00047500 | 2024-06-26 12:26PM EDT | 47.50 | 3.87 | 3.70 | 3.85 | -1.03 | -21.02% | 5 | 0 | 52.83% |
| TMF240705C00048000 | 2024-06-26 10:55AM EDT | 48.00 | 3.39 | 3.25 | 3.40 | -1.31 | -27.87% | 14 | 5 | 49.90% |
| TMF240705C00048500 | 2024-06-11 11:49AM EDT | 48.50 | 1.85 | 2.88 | 3.05 | 0.00 | - | 1 | 0 | 50.29% |
| TMF240705C00049000 | 2024-06-26 12:55PM EDT | 49.00 | 2.65 | 2.50 | 2.60 | -1.05 | -28.38% | 72 | 3 | 46.48% |
| TMF240705C00049500 | 2024-06-24 12:47PM EDT | 49.50 | 3.17 | 2.15 | 2.27 | 0.00 | - | 1 | 67 | 46.19% |
| TMF240705C00050000 | 2024-06-26 11:30AM EDT | 50.00 | 1.90 | 1.85 | 1.93 | -1.00 | -34.48% | 13 | 22 | 44.87% |
| TMF240705C00050500 | 2024-06-26 12:00PM EDT | 50.50 | 1.66 | 1.56 | 1.65 | -1.99 | -54.52% | 11 | 23 | 44.63% |
| TMF240705C00051000 | 2024-06-26 2:46PM EDT | 51.00 | 1.36 | 1.31 | 1.45 | -0.69 | -33.66% | 516 | 663 | 46.00% |
| TMF240705C00051500 | 2024-06-26 1:00PM EDT | 51.50 | 1.16 | 1.10 | 1.18 | -0.53 | -31.36% | 24 | 38 | 44.48% |
| TMF240705C00052000 | 2024-06-26 1:48PM EDT | 52.00 | 0.99 | 0.91 | 0.98 | -0.83 | -45.60% | 116 | 316 | 44.29% |
| TMF240705C00052500 | 2024-06-26 1:02PM EDT | 52.50 | 0.79 | 0.74 | 0.81 | -0.61 | -43.57% | 4 | 68 | 44.24% |
| TMF240705C00053000 | 2024-06-26 2:25PM EDT | 53.00 | 0.59 | 0.62 | 0.66 | -0.76 | -56.30% | 505 | 538 | 44.09% |
| TMF240705C00053500 | 2024-06-26 11:47AM EDT | 53.50 | 0.50 | 0.48 | 0.55 | -0.63 | -55.75% | 506 | 32 | 44.63% |
| TMF240705C00054000 | 2024-06-26 1:48PM EDT | 54.00 | 0.44 | 0.38 | 0.42 | -0.51 | -53.68% | 76 | 245 | 43.65% |
| TMF240705C00055000 | 2024-06-26 12:59PM EDT | 55.00 | 0.29 | 0.24 | 0.28 | -0.39 | -57.35% | 270 | 773 | 44.53% |
| TMF240705C00056000 | 2024-06-26 1:08PM EDT | 56.00 | 0.16 | 0.13 | 0.17 | -0.31 | -65.96% | 96 | 248 | 44.43% |
| TMF240705C00057000 | 2024-06-26 12:59PM EDT | 57.00 | 0.10 | 0.07 | 0.11 | -0.20 | -66.67% | 21 | 128 | 45.31% |
| TMF240705C00057500 | 2024-06-26 1:21PM EDT | 57.50 | 0.08 | 0.05 | 0.10 | -0.17 | -68.00% | 1 | 104 | 47.07% |
| TMF240705C00058000 | 2024-06-25 3:57PM EDT | 58.00 | 0.43 | 0.04 | 0.10 | +0.23 | +115.00% | 20 | 58 | 49.61% |
| TMF240705C00059000 | 2024-06-25 3:20PM EDT | 59.00 | 0.12 | 0.02 | 0.10 | +0.01 | +9.09% | 1 | 13 | 54.49% |
| TMF240705C00060000 | 2024-06-26 10:00AM EDT | 60.00 | 0.05 | 0.01 | 0.10 | -0.03 | -37.50% | 97 | 224 | 53.13% |
| TMF240705C00061000 | 2024-06-24 9:46AM EDT | 61.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 268 | 270 | 56.64% |
| TMF240705C00062000 | 2024-06-26 9:30AM EDT | 62.00 | 0.63 | 0.00 | 0.10 | +0.43 | +215.00% | 10 | 10 | 60.55% |
| TMF240705C00065000 | 2024-06-20 12:15PM EDT | 65.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 101 | 72.27% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240705P00039000 | 2024-06-26 11:51AM EDT | 39.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 6 | 30 | 71.88% |
| TMF240705P00040000 | 2024-06-26 9:30AM EDT | 40.00 | 0.22 | 0.00 | 0.10 | +0.16 | +266.67% | 10 | 63 | 73.44% |
| TMF240705P00041000 | 2024-06-17 10:08AM EDT | 41.00 | 0.04 | 0.00 | 0.06 | -0.02 | -33.33% | 1 | 35 | 61.72% |
| TMF240705P00042000 | 2024-06-24 2:43PM EDT | 42.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 13 | 68 | 59.38% |
| TMF240705P00042500 | 2024-06-07 12:15PM EDT | 42.50 | 0.29 | 0.02 | 0.10 | 0.00 | - | 1 | 1 | 58.98% |
| TMF240705P00043000 | 2024-06-24 9:30AM EDT | 43.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 8 | 18 | 53.13% |
| TMF240705P00043500 | 2024-06-24 10:37AM EDT | 43.50 | 0.06 | 0.03 | 0.10 | 0.00 | - | 5 | 16 | 53.13% |
| TMF240705P00044000 | 2024-06-26 12:00PM EDT | 44.00 | 0.07 | 0.04 | 0.06 | -0.02 | -22.22% | 13 | 67 | 49.22% |
| TMF240705P00044500 | 2024-06-17 11:55AM EDT | 44.50 | 0.17 | 0.04 | 0.10 | 0.00 | - | 1 | 10 | 50.98% |
| TMF240705P00045000 | 2024-06-26 12:32PM EDT | 45.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 71 | 103 | 47.46% |
| TMF240705P00045500 | 2024-06-24 10:09AM EDT | 45.50 | 0.07 | 0.08 | 0.11 | 0.00 | - | 2 | 27 | 45.12% |
| TMF240705P00046000 | 2024-06-26 10:04AM EDT | 46.00 | 0.13 | 0.10 | 0.12 | -0.09 | -40.91% | 40 | 73 | 42.38% |
| TMF240705P00046500 | 2024-06-26 2:24PM EDT | 46.50 | 0.15 | 0.14 | 0.17 | -0.10 | -40.00% | 84 | 48 | 42.58% |
| TMF240705P00047000 | 2024-06-26 2:26PM EDT | 47.00 | 0.19 | 0.18 | 0.21 | +0.04 | +26.67% | 13 | 63 | 41.21% |
| TMF240705P00047500 | 2024-06-26 2:42PM EDT | 47.50 | 0.25 | 0.25 | 0.29 | +0.09 | +56.25% | 36 | 79 | 41.41% |
| TMF240705P00048000 | 2024-06-26 2:19PM EDT | 48.00 | 0.31 | 0.32 | 0.37 | +0.14 | +82.35% | 116 | 112 | 40.72% |
| TMF240705P00048500 | 2024-06-26 2:24PM EDT | 48.50 | 0.42 | 0.41 | 0.46 | +0.17 | +68.00% | 1,307 | 97 | 39.65% |
| TMF240705P00049000 | 2024-06-26 2:18PM EDT | 49.00 | 0.53 | 0.53 | 0.57 | +0.26 | +96.30% | 108 | 229 | 38.67% |
| TMF240705P00049500 | 2024-06-26 2:37PM EDT | 49.50 | 0.68 | 0.68 | 0.73 | +0.21 | +44.68% | 188 | 59 | 38.57% |
| TMF240705P00050000 | 2024-06-26 2:24PM EDT | 50.00 | 0.87 | 0.86 | 0.89 | +0.46 | +112.20% | 240 | 374 | 37.60% |
| TMF240705P00050500 | 2024-06-26 12:05PM EDT | 50.50 | 1.08 | 1.07 | 1.16 | +0.39 | +56.52% | 1,341 | 89 | 39.06% |
| TMF240705P00051000 | 2024-06-26 2:39PM EDT | 51.00 | 1.28 | 1.30 | 1.39 | +0.62 | +93.94% | 403 | 195 | 38.38% |
| TMF240705P00051500 | 2024-06-26 12:26PM EDT | 51.50 | 1.52 | 1.57 | 1.68 | +0.66 | +76.74% | 76 | 69 | 38.57% |
| TMF240705P00052000 | 2024-06-26 12:59PM EDT | 52.00 | 1.85 | 1.87 | 1.97 | +0.60 | +48.00% | 38 | 194 | 37.89% |
| TMF240705P00052500 | 2024-06-26 2:28PM EDT | 52.50 | 2.31 | 2.22 | 2.34 | +0.81 | +54.00% | 93 | 94 | 38.82% |
| TMF240705P00053000 | 2024-06-26 10:21AM EDT | 53.00 | 2.51 | 2.56 | 2.69 | +0.86 | +52.12% | 12 | 61 | 38.28% |
| TMF240705P00053500 | 2024-06-26 10:51AM EDT | 53.50 | 3.05 | 2.92 | 3.10 | +0.90 | +41.86% | 2 | 161 | 39.06% |
| TMF240705P00054000 | 2024-06-25 12:29PM EDT | 54.00 | 3.40 | 3.30 | 3.50 | +0.91 | +36.55% | 2 | 24 | 38.67% |
| TMF240705P00055000 | 2024-06-21 3:48PM EDT | 55.00 | 3.35 | 4.15 | 4.30 | 0.00 | - | 99 | 98 | 33.89% |
| TMF240705P00056000 | 2024-06-24 12:53PM EDT | 56.00 | 4.05 | 5.10 | 5.25 | 0.00 | - | 7 | 18 | 34.57% |
| TMF240705P00057000 | 2024-06-18 9:53AM EDT | 57.00 | 5.10 | 6.05 | 6.25 | 0.00 | - | - | 1 | 39.45% |
| TMF240705P00060000 | 2024-06-10 1:55PM EDT | 60.00 | 12.50 | 9.00 | 9.20 | 0.00 | - | 7 | 8 | 39.06% |
© 2024 Yahoo. Todos los derechos reservados.