Mercados españoles cerrados
S&P 500
5.467,08 -2,22 (-0,04%) Nasdaq
17.756,22 +38,56 (+0,22%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0683 -0,0033 (-0,31%) Petróleo Brent
85,21 +0,20 (+0,24%) Bitcoin EUR
57.039,77 -970,85 (-1,67%)
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 02:45PM EDT. Mercado abierto.
Opciones de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240726C00039000 | 2024-06-26 10:07AM EDT | 39.00 | 12.42 | 12.00 | 12.20 | -0.71 | -5.41% | 5 | 5 | 58.79% |
| TMF240726C00045000 | 2024-06-24 11:41AM EDT | 45.00 | 8.05 | 6.35 | 6.60 | +0.51 | +6.76% | 65 | 79 | 48.05% |
| TMF240726C00047000 | 2024-06-13 3:52PM EDT | 47.00 | 5.20 | 4.75 | 4.90 | -1.20 | -18.75% | 1 | 15 | 43.53% |
| TMF240726C00048000 | 2024-06-26 11:05AM EDT | 48.00 | 4.23 | 4.00 | 4.20 | -0.97 | -18.65% | 12 | 9 | 43.24% |
| TMF240726C00048500 | 2024-06-11 2:07PM EDT | 48.50 | 3.10 | 2.94 | 3.85 | 0.00 | - | - | 1 | 42.68% |
| TMF240726C00049000 | 2024-06-25 9:55AM EDT | 49.00 | 4.65 | 3.40 | 3.60 | +0.40 | +9.41% | 4 | 33 | 43.70% |
| TMF240726C00049500 | 2024-06-13 10:23AM EDT | 49.50 | 3.75 | 3.10 | 3.30 | 0.00 | - | 1 | 19 | 43.51% |
| TMF240726C00050000 | 2024-06-25 9:42AM EDT | 50.00 | 3.80 | 2.84 | 2.96 | +0.13 | +3.54% | 1 | 43 | 42.36% |
| TMF240726C00051000 | 2024-06-25 10:17AM EDT | 51.00 | 3.35 | 2.33 | 2.43 | -0.20 | -5.63% | 1 | 2 | 41.87% |
| TMF240726C00051500 | 2024-06-26 9:50AM EDT | 51.50 | 2.43 | 2.08 | 2.21 | -1.37 | -36.05% | 5 | 3 | 41.99% |
| TMF240726C00052000 | 2024-06-26 2:19PM EDT | 52.00 | 2.00 | 1.88 | 1.98 | -0.73 | -26.74% | 7 | 23 | 41.65% |
| TMF240726C00052500 | 2024-06-26 10:00AM EDT | 52.50 | 1.88 | 1.69 | 1.77 | -0.44 | -18.97% | 2 | 21 | 41.41% |
| TMF240726C00053000 | 2024-06-25 1:29PM EDT | 53.00 | 1.68 | 1.47 | 1.60 | -0.34 | -16.83% | 4 | 85 | 41.60% |
| TMF240726C00053500 | 2024-06-17 12:45PM EDT | 53.50 | 2.17 | 1.33 | 1.43 | 0.00 | - | 1 | 10 | 41.53% |
| TMF240726C00054000 | 2024-06-24 3:56PM EDT | 54.00 | 1.35 | 1.20 | 1.28 | -0.65 | -32.50% | 1 | 25 | 41.58% |
| TMF240726C00054500 | 2024-06-24 1:28PM EDT | 54.50 | 1.60 | 1.06 | 1.16 | 0.00 | - | 11 | 11 | 41.94% |
| TMF240726C00055000 | 2024-06-26 11:34AM EDT | 55.00 | 1.02 | 0.94 | 1.04 | -0.63 | -38.18% | 19 | 33 | 42.09% |
| TMF240726C00056000 | 2024-06-26 9:45AM EDT | 56.00 | 0.86 | 0.75 | 0.83 | -0.27 | -23.89% | 31 | 69 | 42.38% |
| TMF240726C00056500 | 2024-06-26 10:20AM EDT | 56.50 | 0.75 | 0.66 | 0.74 | -0.25 | -25.00% | 5 | 119 | 42.51% |
| TMF240726C00057000 | 2024-06-26 1:51PM EDT | 57.00 | 0.69 | 0.60 | 0.67 | -0.36 | -34.29% | 6 | 26 | 42.92% |
| TMF240726C00057500 | 2024-06-17 9:49AM EDT | 57.50 | 1.18 | 0.51 | 0.58 | 0.00 | - | 2 | 4 | 42.63% |
| TMF240726C00060000 | 2024-06-26 12:41PM EDT | 60.00 | 0.33 | 0.26 | 0.32 | -0.21 | -38.89% | 25 | 66 | 43.46% |
| TMF240726C00065000 | 2024-06-26 11:55AM EDT | 65.00 | 0.09 | 0.08 | 0.11 | -0.05 | -35.71% | 1 | 131 | 46.48% |
Opciones de ventapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240726P00039000 | 2024-06-26 10:11AM EDT | 39.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 2 | 14 | 51.37% |
| TMF240726P00040000 | 2024-06-24 11:54AM EDT | 40.00 | 0.07 | 0.06 | 0.11 | 0.00 | - | 10 | 10 | 48.05% |
| TMF240726P00041000 | 2024-06-26 2:18PM EDT | 41.00 | 0.10 | 0.10 | 0.14 | -0.03 | -23.08% | 5 | 6 | 46.19% |
| TMF240726P00042000 | 2024-06-12 2:00PM EDT | 42.00 | 1.25 | 0.13 | 0.18 | 0.00 | - | - | 0 | 44.34% |
| TMF240726P00043000 | 2024-06-26 2:26PM EDT | 43.00 | 0.20 | 0.19 | 0.24 | +0.08 | +66.67% | 17 | 23 | 42.97% |
| TMF240726P00044000 | 2024-06-25 9:53AM EDT | 44.00 | 0.18 | 0.25 | 0.31 | -0.06 | -25.00% | 1 | 14 | 41.21% |
| TMF240726P00045000 | 2024-06-26 10:35AM EDT | 45.00 | 0.41 | 0.36 | 0.43 | +0.09 | +28.12% | 2 | 2 | 40.43% |
| TMF240726P00045500 | 2024-06-24 9:36AM EDT | 45.50 | 0.33 | 0.43 | 0.51 | 0.00 | - | 1 | 3 | 40.23% |
| TMF240726P00046000 | 2024-06-26 10:22AM EDT | 46.00 | 0.52 | 0.51 | 0.58 | +0.04 | +8.33% | 3 | 19 | 39.50% |
| TMF240726P00046500 | 2024-06-18 10:57AM EDT | 46.50 | 0.53 | 0.62 | 0.69 | 0.00 | - | - | 2 | 39.50% |
| TMF240726P00047000 | 2024-06-24 3:51PM EDT | 47.00 | 0.44 | 0.73 | 0.81 | 0.00 | - | 7 | 21 | 39.40% |
| TMF240726P00047500 | 2024-06-26 9:32AM EDT | 47.50 | 0.82 | 0.86 | 0.93 | -0.19 | -18.81% | 1 | 8 | 39.01% |
| TMF240726P00048000 | 2024-06-26 2:25PM EDT | 48.00 | 1.04 | 0.99 | 1.09 | +0.34 | +48.57% | 43 | 45 | 39.16% |
| TMF240726P00048500 | 2024-06-20 11:25AM EDT | 48.50 | 1.16 | 1.16 | 1.26 | 0.00 | - | - | 3 | 39.16% |
| TMF240726P00049000 | 2024-06-26 10:50AM EDT | 49.00 | 1.39 | 1.35 | 1.44 | +0.41 | +41.84% | 3 | 17 | 39.01% |
| TMF240726P00049500 | 2024-06-26 1:24PM EDT | 49.50 | 1.45 | 1.56 | 1.64 | +0.13 | +9.85% | 13 | 7 | 38.97% |
| TMF240726P00050000 | 2024-06-26 10:44AM EDT | 50.00 | 1.82 | 1.78 | 1.86 | +0.70 | +62.50% | 5 | 68 | 38.94% |
| TMF240726P00050500 | 2024-06-26 2:25PM EDT | 50.50 | 2.03 | 2.00 | 2.11 | +0.48 | +30.97% | 2 | 5 | 39.14% |
| TMF240726P00051000 | 2024-06-26 11:05AM EDT | 51.00 | 2.28 | 2.25 | 2.36 | +0.25 | +12.32% | 3 | 17 | 39.04% |
| TMF240726P00051500 | 2024-06-25 10:30AM EDT | 51.50 | 1.72 | 2.49 | 2.62 | -0.28 | -14.00% | 1 | 148 | 38.82% |
| TMF240726P00052000 | 2024-06-25 12:00PM EDT | 52.00 | 1.96 | 2.80 | 2.94 | -0.19 | -8.84% | 33 | 51 | 39.31% |
| TMF240726P00052500 | 2024-06-24 10:28AM EDT | 52.50 | 2.42 | 3.10 | 3.25 | 0.00 | - | 20 | 36 | 39.38% |
| TMF240726P00053000 | 2024-06-25 9:38AM EDT | 53.00 | 2.52 | 3.40 | 3.55 | -0.68 | -21.25% | 2 | 16 | 39.01% |
| TMF240726P00053500 | 2024-06-18 11:15AM EDT | 53.50 | 3.20 | 3.75 | 3.90 | 0.00 | - | 1 | 4 | 39.23% |
| TMF240726P00055000 | 2024-06-14 9:33AM EDT | 55.00 | 3.90 | 4.85 | 5.05 | 0.00 | - | 2 | 3 | 40.33% |
| TMF240726P00056000 | 2024-06-17 10:18AM EDT | 56.00 | 5.88 | 5.65 | 5.85 | 0.00 | - | - | 1 | 40.67% |
© 2024 Yahoo. Todos los derechos reservados.