Mercados españoles cerrados
S&P 500
5.469,97 +0,67 (+0,01%) Nasdaq
17.765,08 +47,43 (+0,27%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0683 -0,0033 (-0,31%) Petróleo Brent
85,23 +0,22 (+0,26%) Bitcoin EUR
57.105,55 -1.021,10 (-1,76%)
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 02:48PM EDT. Mercado abierto.
Opciones de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240712C00039000 | 2024-06-21 10:43AM EDT | 39.00 | 13.15 | 11.95 | 12.15 | 0.00 | - | 5 | 0 | 70.12% |
| TMF240712C00041000 | 2024-06-20 9:42AM EDT | 41.00 | 10.93 | 9.95 | 10.20 | 0.00 | - | 3 | 100 | 61.52% |
| TMF240712C00042000 | 2024-06-10 10:50AM EDT | 42.00 | 6.33 | 8.95 | 9.20 | 0.00 | - | - | 10 | 55.86% |
| TMF240712C00045000 | 2024-06-07 10:28AM EDT | 45.00 | 4.95 | 6.10 | 6.35 | 0.00 | - | 2 | 2 | 53.81% |
| TMF240712C00046500 | 2024-06-03 10:08AM EDT | 46.50 | 4.41 | 4.75 | 5.00 | 0.00 | - | 8 | 0 | 49.12% |
| TMF240712C00047000 | 2024-06-24 3:01PM EDT | 47.00 | 6.01 | 4.40 | 4.50 | 0.00 | - | 11 | 56 | 45.46% |
| TMF240712C00047500 | 2024-06-20 9:43AM EDT | 47.50 | 4.85 | 3.90 | 4.10 | 0.00 | - | 3 | 83 | 44.92% |
| TMF240712C00048000 | 2024-06-26 1:17PM EDT | 48.00 | 4.05 | 3.55 | 3.70 | -1.20 | -22.86% | 10 | 73 | 43.95% |
| TMF240712C00048500 | 2024-06-17 2:51PM EDT | 48.50 | 4.47 | 3.20 | 3.35 | 0.00 | - | 4 | 4 | 43.95% |
| TMF240712C00049000 | 2024-06-25 3:18PM EDT | 49.00 | 4.70 | 2.91 | 3.10 | +0.91 | +24.01% | 1 | 17 | 46.00% |
| TMF240712C00049500 | 2024-06-26 12:50PM EDT | 49.50 | 2.80 | 2.61 | 2.74 | -1.35 | -32.53% | 1 | 27 | 44.68% |
| TMF240712C00050000 | 2024-06-26 11:48AM EDT | 50.00 | 2.39 | 2.32 | 2.45 | -0.81 | -25.31% | 62 | 75 | 44.68% |
| TMF240712C00050500 | 2024-06-26 12:39PM EDT | 50.50 | 2.25 | 2.02 | 2.12 | -0.66 | -22.68% | 2 | 14 | 43.26% |
| TMF240712C00051000 | 2024-06-26 1:59PM EDT | 51.00 | 1.95 | 1.80 | 1.87 | -0.70 | -26.42% | 103 | 81 | 43.26% |
| TMF240712C00051500 | 2024-06-26 11:36AM EDT | 51.50 | 1.66 | 1.55 | 1.67 | -0.89 | -34.90% | 126 | 19 | 43.90% |
| TMF240712C00052000 | 2024-06-26 9:48AM EDT | 52.00 | 1.57 | 1.36 | 1.46 | -0.74 | -32.03% | 4 | 371 | 43.85% |
| TMF240712C00053000 | 2024-06-26 1:05PM EDT | 53.00 | 1.17 | 1.03 | 1.09 | -0.35 | -23.03% | 25 | 66 | 43.56% |
| TMF240712C00054000 | 2024-06-26 9:50AM EDT | 54.00 | 0.92 | 0.75 | 0.81 | -0.58 | -38.67% | 94 | 93 | 43.70% |
| TMF240712C00055000 | 2024-06-26 9:48AM EDT | 55.00 | 0.60 | 0.55 | 0.61 | -0.48 | -44.44% | 10 | 329 | 44.39% |
| TMF240712C00056000 | 2024-06-26 10:29AM EDT | 56.00 | 0.42 | 0.38 | 0.45 | -0.36 | -46.15% | 19 | 137 | 44.87% |
| TMF240712C00056500 | 2024-06-26 10:40AM EDT | 56.50 | 0.35 | 0.32 | 0.38 | -0.20 | -36.36% | 36 | 66 | 44.92% |
| TMF240712C00057000 | 2024-06-26 11:32AM EDT | 57.00 | 0.29 | 0.27 | 0.32 | -0.29 | -50.00% | 68 | 95 | 44.97% |
| TMF240712C00057500 | 2024-06-25 3:29PM EDT | 57.50 | 0.55 | 0.22 | 0.27 | +0.03 | +5.77% | 9 | 28 | 45.12% |
| TMF240712C00060000 | 2024-06-26 2:24PM EDT | 60.00 | 0.11 | 0.08 | 0.12 | -0.11 | -50.00% | 4 | 122 | 46.48% |
| TMF240712C00065000 | 2024-06-26 12:47PM EDT | 65.00 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 8 | 105 | 52.34% |
Opciones de ventapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240712P00039000 | 2024-06-26 11:10AM EDT | 39.00 | 0.05 | 0.01 | 0.10 | -0.02 | -28.57% | 15 | 19 | 62.89% |
| TMF240712P00040000 | 2024-06-20 10:28AM EDT | 40.00 | 0.08 | 0.02 | 0.10 | 0.00 | - | 2 | 3 | 58.59% |
| TMF240712P00041500 | 2024-06-11 10:15AM EDT | 41.50 | 0.40 | 0.04 | 0.10 | 0.00 | - | 1 | 4 | 52.15% |
| TMF240712P00042000 | 2024-06-26 11:44AM EDT | 42.00 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 6 | 20 | 49.61% |
| TMF240712P00042500 | 2024-06-20 11:16AM EDT | 42.50 | 0.12 | 0.06 | 0.10 | 0.00 | - | 1 | 2 | 50.39% |
| TMF240712P00043000 | 2024-06-24 11:49AM EDT | 43.00 | 0.07 | 0.08 | 0.12 | 0.00 | - | 5 | 100 | 49.61% |
| TMF240712P00043500 | 2024-06-13 3:39PM EDT | 43.50 | 0.22 | 0.09 | 0.14 | 0.00 | - | 1 | 118 | 48.44% |
| TMF240712P00044000 | 2024-06-17 11:13AM EDT | 44.00 | 0.14 | 0.11 | 0.14 | -0.10 | -41.67% | 1 | 14 | 45.61% |
| TMF240712P00044500 | 2024-06-25 11:08AM EDT | 44.50 | 0.09 | 0.14 | 0.19 | -0.21 | -70.00% | 5 | 7 | 46.09% |
| TMF240712P00045000 | 2024-06-26 10:35AM EDT | 45.00 | 0.20 | 0.18 | 0.20 | -0.10 | -33.33% | 3 | 275 | 43.75% |
| TMF240712P00045500 | 2024-06-25 2:24PM EDT | 45.50 | 0.12 | 0.22 | 0.27 | -0.08 | -40.00% | 10 | 12 | 44.43% |
| TMF240712P00046000 | 2024-06-26 2:07PM EDT | 46.00 | 0.28 | 0.28 | 0.33 | -0.01 | -3.45% | 5 | 11 | 43.95% |
| TMF240712P00046500 | 2024-06-14 1:35PM EDT | 46.50 | 0.40 | 0.34 | 0.39 | 0.00 | - | 3 | 10 | 43.07% |
| TMF240712P00047000 | 2024-06-26 10:22AM EDT | 47.00 | 0.44 | 0.42 | 0.48 | +0.15 | +51.72% | 4 | 319 | 42.92% |
| TMF240712P00047500 | 2024-06-26 1:43PM EDT | 47.50 | 0.50 | 0.52 | 0.58 | +0.15 | +42.86% | 22 | 23 | 42.58% |
| TMF240712P00048000 | 2024-06-26 1:56PM EDT | 48.00 | 0.59 | 0.65 | 0.70 | +0.25 | +73.53% | 39 | 121 | 42.33% |
| TMF240712P00048500 | 2024-06-26 11:55AM EDT | 48.50 | 0.79 | 0.77 | 0.84 | +0.36 | +83.72% | 9 | 35 | 42.19% |
| TMF240712P00049000 | 2024-06-26 12:27PM EDT | 49.00 | 0.92 | 0.93 | 1.00 | +0.44 | +91.67% | 79 | 150 | 42.04% |
| TMF240712P00049500 | 2024-06-26 10:22AM EDT | 49.50 | 1.07 | 1.13 | 1.22 | +0.42 | +64.62% | 8 | 27 | 42.87% |
| TMF240712P00050000 | 2024-06-26 10:21AM EDT | 50.00 | 1.36 | 1.30 | 1.41 | +0.55 | +67.90% | 47 | 127 | 42.43% |
| TMF240712P00050500 | 2024-06-26 12:43PM EDT | 50.50 | 1.47 | 1.53 | 1.65 | +0.36 | +32.43% | 6 | 42 | 42.73% |
| TMF240712P00051000 | 2024-06-26 10:48AM EDT | 51.00 | 1.80 | 1.81 | 1.90 | +0.53 | +41.73% | 18 | 40 | 42.68% |
| TMF240712P00051500 | 2024-06-20 3:58PM EDT | 51.50 | 1.84 | 2.04 | 2.15 | 0.00 | - | 13 | 14 | 42.19% |
| TMF240712P00052000 | 2024-06-26 12:27PM EDT | 52.00 | 2.30 | 2.33 | 2.44 | +0.84 | +57.53% | 46 | 61 | 42.09% |
| TMF240712P00053000 | 2024-06-26 9:30AM EDT | 53.00 | 2.84 | 3.00 | 3.15 | +0.94 | +49.47% | 2 | 61 | 43.65% |
| TMF240712P00054000 | 2024-06-18 3:37PM EDT | 54.00 | 2.60 | 3.75 | 3.90 | 0.00 | - | - | 2 | 44.63% |
| TMF240712P00055000 | 2024-06-13 10:04AM EDT | 55.00 | 4.50 | 4.45 | 4.65 | 0.00 | - | 1 | 1 | 43.95% |
| TMF240712P00057000 | 2024-06-17 9:30AM EDT | 57.00 | 6.21 | 6.20 | 6.35 | 0.00 | - | 10 | 25 | 43.95% |
| TMF240712P00060000 | 2024-06-13 10:18AM EDT | 60.00 | 7.75 | 9.05 | 9.20 | -1.22 | -13.60% | 1 | 1 | 48.44% |
| TMF240712P00065000 | 2024-06-24 9:43AM EDT | 65.00 | 12.90 | 14.05 | 14.25 | 0.00 | - | 2 | 1 | 60.94% |
© 2024 Yahoo. Todos los derechos reservados.