Mercados españoles cerrados
S&P 500
5.467,84 -1,46 (-0,03%) Nasdaq
17.749,60 +31,95 (+0,18%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0684 -0,0032 (-0,30%) Petróleo Brent
85,17 +0,16 (+0,19%) Bitcoin EUR
57.042,78 -1.145,55 (-1,97%)
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 02:57PM EDT. Mercado abierto.
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240719C00030000 | 2024-06-17 10:54AM EDT | 30.00 | 21.78 | 20.90 | 21.15 | 0.00 | - | - | 35 | 114.65% |
| TMF240719C00035000 | 2024-06-07 9:41AM EDT | 35.00 | 14.24 | 15.95 | 16.20 | 0.00 | - | 4 | 0 | 90.04% |
| TMF240719C00039000 | 2024-06-21 1:01PM EDT | 39.00 | 13.39 | 12.00 | 12.20 | 0.00 | - | 10 | 0 | 69.63% |
| TMF240719C00040000 | 2024-06-25 9:50AM EDT | 40.00 | 12.74 | 11.05 | 11.25 | +0.97 | +8.24% | 50 | 52 | 67.29% |
| TMF240719C00041000 | 2024-06-12 10:14AM EDT | 41.00 | 10.50 | 10.10 | 10.25 | 0.00 | - | 1 | 0 | 63.18% |
| TMF240719C00042000 | 2024-06-25 9:36AM EDT | 42.00 | 10.80 | 9.10 | 9.30 | +2.98 | +38.11% | 20 | 0 | 58.89% |
| TMF240719C00043000 | 2024-06-14 10:50AM EDT | 43.00 | 11.13 | 8.10 | 8.35 | 0.00 | - | 4 | 0 | 54.49% |
| TMF240719C00044000 | 2024-06-26 10:07AM EDT | 44.00 | 7.51 | 7.20 | 7.40 | -1.13 | -13.08% | 4 | 19 | 51.86% |
| TMF240719C00045000 | 2024-06-21 1:40PM EDT | 45.00 | 7.55 | 6.30 | 6.50 | 0.00 | - | 1 | 33 | 52.64% |
| TMF240719C00046000 | 2024-06-20 11:17AM EDT | 46.00 | 6.61 | 5.45 | 5.65 | 0.00 | - | 1 | 5 | 50.64% |
| TMF240719C00047000 | 2024-06-25 1:23PM EDT | 47.00 | 6.04 | 4.60 | 4.80 | -0.06 | -0.98% | 51 | 82 | 47.80% |
| TMF240719C00048000 | 2024-06-26 9:33AM EDT | 48.00 | 4.10 | 3.85 | 4.00 | -1.15 | -21.90% | 3 | 91 | 45.36% |
| TMF240719C00049000 | 2024-06-26 11:39AM EDT | 49.00 | 3.23 | 3.20 | 3.35 | -0.67 | -17.18% | 2 | 339 | 45.07% |
| TMF240719C00050000 | 2024-06-26 2:19PM EDT | 50.00 | 2.70 | 2.61 | 2.72 | -1.15 | -29.87% | 607 | 1,182 | 43.90% |
| TMF240719C00051000 | 2024-06-26 1:39PM EDT | 51.00 | 2.25 | 2.10 | 2.22 | -0.65 | -22.41% | 17 | 331 | 43.95% |
| TMF240719C00052000 | 2024-06-26 1:00PM EDT | 52.00 | 1.76 | 1.65 | 1.75 | -0.69 | -28.16% | 82 | 616 | 43.26% |
| TMF240719C00053000 | 2024-06-26 1:38PM EDT | 53.00 | 1.43 | 1.29 | 1.37 | -0.49 | -25.52% | 24 | 378 | 42.97% |
| TMF240719C00054000 | 2024-06-26 2:25PM EDT | 54.00 | 1.02 | 0.99 | 1.06 | -0.60 | -37.04% | 26 | 349 | 42.87% |
| TMF240719C00055000 | 2024-06-26 11:47AM EDT | 55.00 | 0.71 | 0.75 | 0.82 | -0.66 | -48.18% | 26 | 670 | 43.02% |
| TMF240719C00056000 | 2024-06-26 9:54AM EDT | 56.00 | 0.68 | 0.57 | 0.63 | -0.32 | -32.00% | 1 | 269 | 43.26% |
| TMF240719C00057000 | 2024-06-26 11:04AM EDT | 57.00 | 0.48 | 0.42 | 0.49 | -0.33 | -40.74% | 181 | 162 | 43.85% |
| TMF240719C00058000 | 2024-06-26 10:07AM EDT | 58.00 | 0.40 | 0.30 | 0.35 | -0.22 | -35.48% | 12 | 239 | 43.31% |
| TMF240719C00060000 | 2024-06-26 2:23PM EDT | 60.00 | 0.19 | 0.16 | 0.20 | -0.19 | -50.00% | 58 | 503 | 44.14% |
| TMF240719C00065000 | 2024-06-26 2:34PM EDT | 65.00 | 0.07 | 0.03 | 0.08 | -0.02 | -22.22% | 1 | 91 | 50.20% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240719P00030000 | 2024-06-21 10:49AM EDT | 30.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 10 | 31 | 94.92% |
| TMF240719P00035000 | 2024-06-26 10:20AM EDT | 35.00 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 15 | 24 | 69.53% |
| TMF240719P00038000 | 2024-06-12 9:50AM EDT | 38.00 | 0.08 | 0.02 | 0.07 | 0.00 | - | 4 | 22 | 55.08% |
| TMF240719P00039000 | 2024-06-10 10:08AM EDT | 39.00 | 0.26 | 0.03 | 0.10 | 0.00 | - | - | 2 | 53.91% |
| TMF240719P00040000 | 2024-06-26 10:20AM EDT | 40.00 | 0.08 | 0.04 | 0.10 | +0.03 | +60.00% | 20 | 27 | 50.20% |
| TMF240719P00041000 | 2024-06-25 12:20PM EDT | 41.00 | 0.05 | 0.06 | 0.10 | -0.03 | -37.50% | 13 | 52 | 48.83% |
| TMF240719P00042000 | 2024-06-26 11:04AM EDT | 42.00 | 0.11 | 0.09 | 0.13 | +0.01 | +10.00% | 5 | 77 | 46.78% |
| TMF240719P00043000 | 2024-06-25 11:13AM EDT | 43.00 | 0.09 | 0.13 | 0.15 | -0.06 | -40.00% | 6 | 66 | 43.46% |
| TMF240719P00044000 | 2024-06-26 10:27AM EDT | 44.00 | 0.20 | 0.19 | 0.23 | +0.07 | +53.85% | 3 | 122 | 42.97% |
| TMF240719P00045000 | 2024-06-26 2:18PM EDT | 45.00 | 0.28 | 0.28 | 0.30 | +0.06 | +27.27% | 26 | 283 | 40.87% |
| TMF240719P00046000 | 2024-06-26 2:21PM EDT | 46.00 | 0.41 | 0.39 | 0.44 | +0.16 | +64.00% | 4 | 130 | 40.33% |
| TMF240719P00047000 | 2024-06-26 2:01PM EDT | 47.00 | 0.57 | 0.56 | 0.63 | +0.21 | +58.33% | 33 | 184 | 39.84% |
| TMF240719P00048000 | 2024-06-26 2:16PM EDT | 48.00 | 0.81 | 0.80 | 0.88 | +0.30 | +58.82% | 47 | 167 | 39.40% |
| TMF240719P00049000 | 2024-06-26 11:04AM EDT | 49.00 | 1.16 | 1.11 | 1.19 | +0.44 | +61.11% | 142 | 102 | 38.84% |
| TMF240719P00050000 | 2024-06-26 2:41PM EDT | 50.00 | 1.56 | 1.53 | 1.61 | +0.59 | +60.82% | 27 | 1,388 | 39.01% |
| TMF240719P00051000 | 2024-06-26 2:06PM EDT | 51.00 | 1.96 | 1.99 | 2.09 | +0.65 | +49.62% | 20 | 2,728 | 38.77% |
| TMF240719P00052000 | 2024-06-26 11:04AM EDT | 52.00 | 2.60 | 2.55 | 2.66 | +0.95 | +57.58% | 5 | 197 | 38.77% |
| TMF240719P00053000 | 2024-06-26 9:38AM EDT | 53.00 | 3.03 | 3.15 | 3.30 | +0.85 | +38.99% | 1 | 24 | 38.72% |
| TMF240719P00054000 | 2024-06-24 10:12AM EDT | 54.00 | 3.07 | 3.85 | 4.00 | 0.00 | - | 11 | 41 | 38.45% |
| TMF240719P00055000 | 2024-06-26 10:04AM EDT | 55.00 | 4.73 | 4.60 | 4.80 | +0.79 | +20.05% | 17 | 185 | 39.11% |
| TMF240719P00056000 | 2024-06-17 10:26AM EDT | 56.00 | 5.68 | 5.45 | 5.60 | 0.00 | - | - | 1 | 38.53% |
| TMF240719P00057000 | 2024-06-05 10:25AM EDT | 57.00 | 7.15 | 6.30 | 6.45 | 0.00 | - | - | 1 | 37.89% |
| TMF240719P00058000 | 2024-06-17 11:56AM EDT | 58.00 | 7.15 | 7.20 | 7.35 | 0.00 | - | 1 | 5 | 37.70% |
| TMF240719P00060000 | 2024-06-24 9:59AM EDT | 60.00 | 9.05 | 9.05 | 9.60 | +1.05 | +13.13% | 1 | 8 | 54.93% |
| TMF240719P00065000 | 2024-06-17 9:58AM EDT | 65.00 | 13.60 | 13.95 | 14.15 | 0.00 | - | - | 8 | 38.28% |
© 2024 Yahoo. Todos los derechos reservados.