Mercados españoles cerrados

Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
53,98+1,30 (+2,47%)
Al cierre: 04:00PM EDT
54,00 +0,02 (+0,04%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TMF240816C000250002024-06-11 12:45PM EDT25.0023.1226.8531.100.00-14181.49%
TMF240816C000300002024-06-14 10:06AM EDT30.0024.1423.9024.15+1.85+8.30%13062.89%
TMF240816C000350002024-06-10 2:32PM EDT35.0015.0518.9519.250.00-25455.76%
TMF240816C000400002024-06-14 3:48PM EDT40.0014.2514.1514.45+2.20+18.26%2288554.98%
TMF240816C000430002024-06-14 3:50PM EDT43.0011.5011.4011.70+5.88+104.63%141450.64%
TMF240816C000440002024-06-14 2:42PM EDT44.0010.4010.5010.80+0.90+9.47%678749.02%
TMF240816C000450002024-06-14 3:58PM EDT45.009.709.659.95+1.95+25.16%1139648.15%
TMF240816C000460002024-06-12 1:31PM EDT46.007.208.859.150.00-882547.71%
TMF240816C000470002024-06-14 3:59PM EDT47.008.108.058.35+1.13+16.21%2870546.83%
TMF240816C000480002024-06-14 11:56AM EDT48.006.967.357.60+1.07+18.17%650946.29%
TMF240816C000490002024-06-14 10:26AM EDT49.006.606.706.80+0.90+15.79%1317244.65%
TMF240816C000500002024-06-14 3:49PM EDT50.006.196.056.20+1.29+26.33%911,01345.24%
TMF240816C000510002024-06-14 2:42PM EDT51.005.335.505.70+0.88+19.78%14749346.46%
TMF240816C000520002024-06-14 1:23PM EDT52.005.054.955.15+1.05+26.25%5021846.58%
TMF240816C000530002024-06-14 11:21AM EDT53.004.384.454.65+0.88+25.14%4050446.78%
TMF240816C000540002024-06-14 2:56PM EDT54.003.853.954.05+0.75+24.19%8926045.44%
TMF240816C000550002024-06-14 3:43PM EDT55.003.553.503.60+0.80+29.09%15170045.34%
TMF240816C000560002024-06-14 12:31PM EDT56.002.963.153.35+0.83+38.97%9966347.10%
TMF240816C000570002024-06-14 12:52PM EDT57.002.832.792.95+0.81+40.10%1911246.75%
TMF240816C000580002024-06-14 3:38PM EDT58.002.452.472.55+1.30+113.04%25159646.02%
TMF240816C000590002024-06-12 3:51PM EDT59.000.972.192.340.00-429947.12%
TMF240816C000600002024-06-14 3:58PM EDT60.002.052.002.10+0.70+51.85%22370247.56%
TMF240816C000610002024-06-14 10:08AM EDT61.001.741.721.86+0.60+52.63%611647.68%
TMF240816C000620002024-06-14 3:53PM EDT62.001.591.531.69+0.86+117.81%7637348.41%
TMF240816C000630002024-06-14 10:44AM EDT63.001.421.361.51+0.89+167.92%1011648.73%
TMF240816C000640002024-06-14 10:15AM EDT64.001.161.211.35+0.47+68.12%1415249.07%
TMF240816C000650002024-06-14 3:38PM EDT65.001.051.071.20+0.40+61.54%5057649.32%
TMF240816C000660002024-06-14 3:47PM EDT66.001.060.951.06+0.60+130.43%98749.44%
TMF240816C000670002024-06-14 2:27PM EDT67.000.770.840.97+0.44+133.33%87850.17%
TMF240816C000680002024-06-13 1:03PM EDT68.000.720.750.87+0.27+60.00%111350.54%
TMF240816C000700002024-06-14 10:47AM EDT70.000.620.580.69+0.26+72.22%22088351.03%
TMF240816C000750002024-06-14 10:12AM EDT75.000.330.330.35+0.15+83.33%129250.68%
TMF240816C000800002024-06-14 1:05PM EDT80.000.220.170.21+0.12+120.00%343851.95%
TMF240816C000850002024-06-13 12:57PM EDT85.000.060.100.170.00-152554.98%
TMF240816C000900002024-06-14 11:59AM EDT90.000.080.050.12+0.06+300.00%12424256.45%
TMF240816C000950002024-06-13 2:24PM EDT95.000.060.030.100.00-427559.38%
TMF240816C001000002024-06-14 2:21PM EDT100.000.030.010.10-0.02-40.00%126362.50%
Opciones de ventapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TMF240816P000250002024-06-14 12:06PM EDT25.000.030.000.10-0.02-40.00%11381.64%
TMF240816P000300002024-06-14 10:40AM EDT30.000.030.000.10-0.01-25.00%2719264.06%
TMF240816P000350002024-06-14 12:54PM EDT35.000.090.060.120.00-3137553.13%
TMF240816P000400002024-06-14 1:41PM EDT40.000.260.200.300.00-1180549.22%
TMF240816P000410002024-06-12 3:48PM EDT41.000.560.250.350.00-82247.71%
TMF240816P000420002024-06-12 1:44PM EDT42.000.480.320.410.00-183246.24%
TMF240816P000430002024-06-13 2:32PM EDT43.000.480.400.510.00-13345.61%
TMF240816P000440002024-06-14 9:42AM EDT44.000.540.510.62-0.08-12.90%827844.73%
TMF240816P000450002024-06-14 10:38AM EDT45.000.690.700.75-0.07-9.21%1050443.90%
TMF240816P000460002024-06-14 9:57AM EDT46.000.870.810.94-0.09-9.37%213943.75%
TMF240816P000470002024-06-14 2:20PM EDT47.001.071.031.17-0.38-26.21%237743.70%
TMF240816P000480002024-06-13 12:41PM EDT48.001.631.301.440.00-133543.70%
TMF240816P000490002024-06-14 3:20PM EDT49.001.671.621.77-0.27-13.92%3112843.99%
TMF240816P000500002024-06-14 3:38PM EDT50.002.011.992.14-0.39-16.25%2153544.21%
TMF240816P000510002024-06-13 2:33PM EDT51.002.652.402.560.00-412844.56%
TMF240816P000520002024-06-14 1:19PM EDT52.003.002.813.05-0.15-4.76%59045.19%
TMF240816P000530002024-06-14 1:23PM EDT53.003.503.303.50-0.17-4.63%512644.85%
TMF240816P000540002024-06-14 11:44AM EDT54.003.903.854.05-1.00-20.41%82945.22%
TMF240816P000550002024-06-12 3:56PM EDT55.006.404.404.600.00-2213345.14%
TMF240816P000560002024-06-12 9:37AM EDT56.006.555.005.250.00-111445.75%
TMF240816P000570002024-06-12 12:16PM EDT57.006.805.655.850.00-61745.39%
TMF240816P000580002024-06-14 11:51AM EDT58.006.556.356.55-0.45-6.43%102145.79%
TMF240816P000590002024-06-07 9:31AM EDT59.0010.507.057.300.00-12046.41%
TMF240816P000600002024-06-14 10:40AM EDT60.007.707.808.05-1.45-15.85%1314446.70%
TMF240816P000610002024-03-01 3:27PM EDT61.009.909.159.450.00-21752.98%
TMF240816P000620002024-06-14 12:00PM EDT62.009.709.409.65-3.22-24.92%223547.63%
TMF240816P000630002024-05-23 2:59PM EDT63.0015.1010.2010.500.00-52248.34%
TMF240816P000640002024-05-21 10:47AM EDT64.0015.1111.0511.350.00-11848.80%
TMF240816P000650002024-06-03 10:06AM EDT65.0016.0511.9512.200.00-13149.02%
TMF240816P000660002024-04-03 11:48AM EDT66.0016.5019.6519.900.00-129131.64%
TMF240816P000670002024-06-07 12:29PM EDT67.0017.9513.7014.000.00-2010950.34%
TMF240816P000680002024-02-02 11:01AM EDT68.0013.0014.8015.050.00-3251.17%
TMF240816P000700002024-05-16 11:06AM EDT70.0019.7516.5016.750.00-1651.86%
TMF240816P000750002024-04-29 3:46PM EDT75.0030.2530.0530.300.00-20170.76%
TMF240816P000800002024-04-08 9:44AM EDT80.0030.8031.1034.100.00-100152.22%
TMF240816P000850002024-03-11 11:23AM EDT85.0028.4036.2036.450.00-50146.56%
TMF240816P000900002024-02-29 11:37AM EDT90.0035.8033.0037.250.00--094.65%
TMF240816P000950002024-03-07 10:50AM EDT95.0037.5243.9548.000.00-20158.67%
TMF240816P001000002024-03-20 11:51AM EDT100.0047.6054.4054.650.00--0209.13%