Mercados españoles cerrados

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

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
50,85-2,21 (-4,17%)
A partir del 02:59PM EDT. Mercado abierto.
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
TMF240816C000250002024-06-26 10:11AM EDT25.0026.4524.2528.15-1.17-4.24%55116.80%
TMF240816C000300002024-06-26 10:10AM EDT30.0021.5521.1021.35-0.58-2.62%31891.89%
TMF240816C000350002024-06-21 2:06PM EDT35.0017.4916.2016.400.00-35172.31%
TMF240816C000400002024-06-20 12:41PM EDT40.0012.4511.4011.650.00-70472757.86%
TMF240816C000410002024-06-26 11:51AM EDT41.0010.5810.5510.70-1.22-10.34%3156.06%
TMF240816C000430002024-06-25 3:05PM EDT43.0010.758.758.90-0.75-6.52%71051.51%
TMF240816C000440002024-06-26 11:51AM EDT44.007.907.808.00-1.65-17.28%354850.29%
TMF240816C000450002024-06-26 2:07PM EDT45.007.207.057.20-1.45-16.76%2441349.05%
TMF240816C000460002024-06-25 11:38AM EDT46.007.706.306.45-0.15-1.91%682048.15%
TMF240816C000470002024-06-25 9:37AM EDT47.005.705.605.75-1.25-17.99%167347.49%
TMF240816C000480002024-06-25 10:50AM EDT48.006.304.955.10+0.50+8.62%351146.97%
TMF240816C000490002024-06-26 11:24AM EDT49.004.424.304.45-0.93-17.38%1417645.90%
TMF240816C000500002024-06-26 2:15PM EDT50.003.903.803.90-1.15-22.77%1151,39645.61%
TMF240816C000510002024-06-26 11:55AM EDT51.003.383.303.40-0.96-22.12%1948845.36%
TMF240816C000520002024-06-26 2:37PM EDT52.002.862.842.92-0.99-25.71%6926544.80%
TMF240816C000530002024-06-26 2:27PM EDT53.002.452.432.51-0.90-26.87%853444.56%
TMF240816C000540002024-06-26 9:58AM EDT54.002.162.042.17-0.68-23.94%1627744.70%
TMF240816C000550002024-06-26 2:40PM EDT55.001.821.741.84-0.66-26.61%5176644.41%
TMF240816C000560002024-06-26 12:52PM EDT56.001.561.471.58-0.38-19.59%4566244.61%
TMF240816C000570002024-06-26 2:25PM EDT57.001.301.271.35-0.29-18.24%2813844.73%
TMF240816C000580002024-06-26 12:30PM EDT58.001.141.001.15-0.21-15.56%689144.87%
TMF240816C000590002024-06-26 11:30AM EDT59.000.950.900.97-0.17-15.18%1432244.90%
TMF240816C000600002024-06-26 2:23PM EDT60.000.800.750.82-0.33-29.20%1291,09945.02%
TMF240816C000610002024-06-26 10:04AM EDT61.000.730.670.71-0.24-24.74%1317245.51%
TMF240816C000620002024-06-26 11:56AM EDT62.000.570.530.60-0.35-38.04%239445.68%
TMF240816C000630002024-06-26 1:36PM EDT63.000.510.450.51-0.18-26.09%1812145.95%
TMF240816C000640002024-06-26 12:34PM EDT64.000.450.380.45-0.25-35.71%214246.63%
TMF240816C000650002024-06-26 11:07AM EDT65.000.380.330.38-0.12-24.00%20167346.78%
TMF240816C000660002024-06-24 11:44AM EDT66.000.390.270.330.00-109847.27%
TMF240816C000670002024-06-17 9:54AM EDT67.000.350.230.29-0.19-35.19%16647.85%
TMF240816C000680002024-06-26 9:47AM EDT68.000.260.190.25-0.11-29.73%111548.24%
TMF240816C000700002024-06-26 12:46PM EDT70.000.170.130.19-0.06-26.09%6073049.12%
TMF240816C000750002024-06-26 10:22AM EDT75.000.100.050.10-0.05-33.33%130851.37%
TMF240816C000800002024-06-26 9:45AM EDT80.000.070.050.10-0.05-41.67%144355.86%
TMF240816C000850002024-06-26 11:27AM EDT85.000.040.000.10-0.02-33.33%652558.59%
TMF240816C000900002024-06-25 9:30AM EDT90.000.060.010.07-0.01-14.29%126662.50%
TMF240816C000950002024-06-13 2:24PM EDT95.000.060.000.100.00-427569.14%
TMF240816C001000002024-06-25 12:43PM EDT100.000.030.000.100.00-226573.83%
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 EDT25.000.030.000.100.00-11484.38%
TMF240816P000300002024-06-21 10:38AM EDT30.000.030.030.050.00-216662.50%
TMF240816P000350002024-06-17 3:41PM EDT35.000.080.040.100.00-10227752.93%
TMF240816P000400002024-06-26 11:12AM EDT40.000.240.220.27+0.06+33.33%1073344.92%
TMF240816P000410002024-06-21 11:05AM EDT41.000.290.280.340.00-12343.75%
TMF240816P000420002024-06-24 11:32AM EDT42.000.530.360.42+0.27+103.85%63342.43%
TMF240816P000430002024-06-26 9:58AM EDT43.000.510.460.53+0.07+15.91%15841.46%
TMF240816P000440002024-06-26 10:34AM EDT44.000.640.600.66+0.09+16.36%1027840.38%
TMF240816P000450002024-06-26 11:58AM EDT45.000.820.760.86+0.25+43.86%845940.14%
TMF240816P000460002024-06-26 2:20PM EDT46.001.051.011.09+0.24+29.63%513739.70%
TMF240816P000470002024-06-26 2:10PM EDT47.001.311.281.37+0.29+28.43%5710939.38%
TMF240816P000480002024-06-26 10:35AM EDT48.001.731.631.74+0.55+46.61%1432839.67%
TMF240816P000490002024-06-26 2:10PM EDT49.002.012.012.09+0.51+34.00%7017038.92%
TMF240816P000500002024-06-26 11:30AM EDT50.002.592.452.57+0.57+28.22%1356039.23%
TMF240816P000510002024-06-26 2:25PM EDT51.003.052.933.05+0.53+21.03%1813138.82%
TMF240816P000520002024-06-25 3:11PM EDT52.002.533.453.60-0.27-9.64%259938.65%
TMF240816P000530002024-06-26 12:25PM EDT53.004.104.054.20+0.40+10.81%913938.45%
TMF240816P000540002024-06-26 12:13PM EDT54.004.754.704.80+0.55+13.10%42437.57%
TMF240816P000550002024-06-26 12:05PM EDT55.005.405.405.60+0.77+16.63%1814738.87%
TMF240816P000560002024-06-26 10:20AM EDT56.006.106.106.35-0.30-4.69%311738.89%
TMF240816P000570002024-06-25 11:32AM EDT57.005.956.907.10-0.08-1.33%152838.28%
TMF240816P000580002024-06-25 1:00PM EDT58.006.707.707.90-0.09-1.33%113637.89%
TMF240816P000590002024-06-07 9:31AM EDT59.0010.508.558.800.00-12038.87%
TMF240816P000600002024-06-25 10:41AM EDT60.008.009.409.60-0.60-6.98%215137.11%
TMF240816P000610002024-06-20 9:34AM EDT61.0010.3010.3010.500.00-41637.01%
TMF240816P000620002024-06-25 3:05PM EDT62.009.5011.2011.45-1.54-13.95%123437.79%
TMF240816P000630002024-05-23 2:59PM EDT63.0015.1011.0011.250.00-5220.00%
TMF240816P000640002024-06-18 11:15AM EDT64.0012.0613.0513.300.00-11836.33%
TMF240816P000650002024-06-03 10:06AM EDT65.0016.0514.0514.600.00-13148.88%
TMF240816P000660002024-04-03 11:48AM EDT66.0016.5019.6519.900.00-129121.17%
TMF240816P000670002024-06-18 11:21AM EDT67.0014.7016.0016.250.00-111038.97%
TMF240816P000680002024-02-02 11:01AM EDT68.0013.0014.8015.050.00-320.00%
TMF240816P000700002024-05-16 11:06AM EDT70.0019.7516.5016.750.00-160.00%
TMF240816P000750002024-04-29 3:46PM EDT75.0030.2530.0530.300.00-20164.31%
TMF240816P000800002024-04-08 9:44AM EDT80.0030.8031.1034.100.00-100137.99%
TMF240816P000850002024-03-11 11:23AM EDT85.0028.4036.2036.450.00-50125.73%
TMF240816P000900002024-02-29 11:37AM EDT90.0035.8033.0037.250.00--00.00%
TMF240816P000950002024-03-07 10:50AM EDT95.0037.5243.9548.000.00-20134.72%
TMF240816P001000002024-03-20 11:51AM EDT100.0047.6054.4054.650.00--0202.39%