Mercados españoles cerrados
S&P 500
5.468,27 -1,03 (-0,02%) Nasdaq
17.752,56 +34,91 (+0,20%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0683 -0,0033 (-0,31%) Petróleo Brent
85,18 +0,17 (+0,20%) Bitcoin EUR
57.005,35 -1.207,98 (-2,08%)
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 02:59PM EDT. Mercado abierto.
Opciones de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240816C00025000 | 2024-06-26 10:11AM EDT | 25.00 | 26.45 | 24.25 | 28.15 | -1.17 | -4.24% | 5 | 5 | 116.80% |
| TMF240816C00030000 | 2024-06-26 10:10AM EDT | 30.00 | 21.55 | 21.10 | 21.35 | -0.58 | -2.62% | 3 | 18 | 91.89% |
| TMF240816C00035000 | 2024-06-21 2:06PM EDT | 35.00 | 17.49 | 16.20 | 16.40 | 0.00 | - | 3 | 51 | 72.31% |
| TMF240816C00040000 | 2024-06-20 12:41PM EDT | 40.00 | 12.45 | 11.40 | 11.65 | 0.00 | - | 704 | 727 | 57.86% |
| TMF240816C00041000 | 2024-06-26 11:51AM EDT | 41.00 | 10.58 | 10.55 | 10.70 | -1.22 | -10.34% | 3 | 1 | 56.06% |
| TMF240816C00043000 | 2024-06-25 3:05PM EDT | 43.00 | 10.75 | 8.75 | 8.90 | -0.75 | -6.52% | 7 | 10 | 51.51% |
| TMF240816C00044000 | 2024-06-26 11:51AM EDT | 44.00 | 7.90 | 7.80 | 8.00 | -1.65 | -17.28% | 3 | 548 | 50.29% |
| TMF240816C00045000 | 2024-06-26 2:07PM EDT | 45.00 | 7.20 | 7.05 | 7.20 | -1.45 | -16.76% | 24 | 413 | 49.05% |
| TMF240816C00046000 | 2024-06-25 11:38AM EDT | 46.00 | 7.70 | 6.30 | 6.45 | -0.15 | -1.91% | 6 | 820 | 48.15% |
| TMF240816C00047000 | 2024-06-25 9:37AM EDT | 47.00 | 5.70 | 5.60 | 5.75 | -1.25 | -17.99% | 1 | 673 | 47.49% |
| TMF240816C00048000 | 2024-06-25 10:50AM EDT | 48.00 | 6.30 | 4.95 | 5.10 | +0.50 | +8.62% | 3 | 511 | 46.97% |
| TMF240816C00049000 | 2024-06-26 11:24AM EDT | 49.00 | 4.42 | 4.30 | 4.45 | -0.93 | -17.38% | 14 | 176 | 45.90% |
| TMF240816C00050000 | 2024-06-26 2:15PM EDT | 50.00 | 3.90 | 3.80 | 3.90 | -1.15 | -22.77% | 115 | 1,396 | 45.61% |
| TMF240816C00051000 | 2024-06-26 11:55AM EDT | 51.00 | 3.38 | 3.30 | 3.40 | -0.96 | -22.12% | 19 | 488 | 45.36% |
| TMF240816C00052000 | 2024-06-26 2:37PM EDT | 52.00 | 2.86 | 2.84 | 2.92 | -0.99 | -25.71% | 69 | 265 | 44.80% |
| TMF240816C00053000 | 2024-06-26 2:27PM EDT | 53.00 | 2.45 | 2.43 | 2.51 | -0.90 | -26.87% | 8 | 534 | 44.56% |
| TMF240816C00054000 | 2024-06-26 9:58AM EDT | 54.00 | 2.16 | 2.04 | 2.17 | -0.68 | -23.94% | 16 | 277 | 44.70% |
| TMF240816C00055000 | 2024-06-26 2:40PM EDT | 55.00 | 1.82 | 1.74 | 1.84 | -0.66 | -26.61% | 51 | 766 | 44.41% |
| TMF240816C00056000 | 2024-06-26 12:52PM EDT | 56.00 | 1.56 | 1.47 | 1.58 | -0.38 | -19.59% | 45 | 662 | 44.61% |
| TMF240816C00057000 | 2024-06-26 2:25PM EDT | 57.00 | 1.30 | 1.27 | 1.35 | -0.29 | -18.24% | 28 | 138 | 44.73% |
| TMF240816C00058000 | 2024-06-26 12:30PM EDT | 58.00 | 1.14 | 1.00 | 1.15 | -0.21 | -15.56% | 6 | 891 | 44.87% |
| TMF240816C00059000 | 2024-06-26 11:30AM EDT | 59.00 | 0.95 | 0.90 | 0.97 | -0.17 | -15.18% | 14 | 322 | 44.90% |
| TMF240816C00060000 | 2024-06-26 2:23PM EDT | 60.00 | 0.80 | 0.75 | 0.82 | -0.33 | -29.20% | 129 | 1,099 | 45.02% |
| TMF240816C00061000 | 2024-06-26 10:04AM EDT | 61.00 | 0.73 | 0.67 | 0.71 | -0.24 | -24.74% | 13 | 172 | 45.51% |
| TMF240816C00062000 | 2024-06-26 11:56AM EDT | 62.00 | 0.57 | 0.53 | 0.60 | -0.35 | -38.04% | 2 | 394 | 45.68% |
| TMF240816C00063000 | 2024-06-26 1:36PM EDT | 63.00 | 0.51 | 0.45 | 0.51 | -0.18 | -26.09% | 18 | 121 | 45.95% |
| TMF240816C00064000 | 2024-06-26 12:34PM EDT | 64.00 | 0.45 | 0.38 | 0.45 | -0.25 | -35.71% | 2 | 142 | 46.63% |
| TMF240816C00065000 | 2024-06-26 11:07AM EDT | 65.00 | 0.38 | 0.33 | 0.38 | -0.12 | -24.00% | 201 | 673 | 46.78% |
| TMF240816C00066000 | 2024-06-24 11:44AM EDT | 66.00 | 0.39 | 0.27 | 0.33 | 0.00 | - | 10 | 98 | 47.27% |
| TMF240816C00067000 | 2024-06-17 9:54AM EDT | 67.00 | 0.35 | 0.23 | 0.29 | -0.19 | -35.19% | 1 | 66 | 47.85% |
| TMF240816C00068000 | 2024-06-26 9:47AM EDT | 68.00 | 0.26 | 0.19 | 0.25 | -0.11 | -29.73% | 1 | 115 | 48.24% |
| TMF240816C00070000 | 2024-06-26 12:46PM EDT | 70.00 | 0.17 | 0.13 | 0.19 | -0.06 | -26.09% | 60 | 730 | 49.12% |
| TMF240816C00075000 | 2024-06-26 10:22AM EDT | 75.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 1 | 308 | 51.37% |
| TMF240816C00080000 | 2024-06-26 9:45AM EDT | 80.00 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 1 | 443 | 55.86% |
| TMF240816C00085000 | 2024-06-26 11:27AM EDT | 85.00 | 0.04 | 0.00 | 0.10 | -0.02 | -33.33% | 6 | 525 | 58.59% |
| TMF240816C00090000 | 2024-06-25 9:30AM EDT | 90.00 | 0.06 | 0.01 | 0.07 | -0.01 | -14.29% | 1 | 266 | 62.50% |
| TMF240816C00095000 | 2024-06-13 2:24PM EDT | 95.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 275 | 69.14% |
| TMF240816C00100000 | 2024-06-25 12:43PM EDT | 100.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 265 | 73.83% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240816P00025000 | 2024-06-14 12:06PM EDT | 25.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 84.38% |
| TMF240816P00030000 | 2024-06-21 10:38AM EDT | 30.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 2 | 166 | 62.50% |
| TMF240816P00035000 | 2024-06-17 3:41PM EDT | 35.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | 102 | 277 | 52.93% |
| TMF240816P00040000 | 2024-06-26 11:12AM EDT | 40.00 | 0.24 | 0.22 | 0.27 | +0.06 | +33.33% | 10 | 733 | 44.92% |
| TMF240816P00041000 | 2024-06-21 11:05AM EDT | 41.00 | 0.29 | 0.28 | 0.34 | 0.00 | - | 1 | 23 | 43.75% |
| TMF240816P00042000 | 2024-06-24 11:32AM EDT | 42.00 | 0.53 | 0.36 | 0.42 | +0.27 | +103.85% | 6 | 33 | 42.43% |
| TMF240816P00043000 | 2024-06-26 9:58AM EDT | 43.00 | 0.51 | 0.46 | 0.53 | +0.07 | +15.91% | 1 | 58 | 41.46% |
| TMF240816P00044000 | 2024-06-26 10:34AM EDT | 44.00 | 0.64 | 0.60 | 0.66 | +0.09 | +16.36% | 10 | 278 | 40.38% |
| TMF240816P00045000 | 2024-06-26 11:58AM EDT | 45.00 | 0.82 | 0.76 | 0.86 | +0.25 | +43.86% | 8 | 459 | 40.14% |
| TMF240816P00046000 | 2024-06-26 2:20PM EDT | 46.00 | 1.05 | 1.01 | 1.09 | +0.24 | +29.63% | 5 | 137 | 39.70% |
| TMF240816P00047000 | 2024-06-26 2:10PM EDT | 47.00 | 1.31 | 1.28 | 1.37 | +0.29 | +28.43% | 57 | 109 | 39.38% |
| TMF240816P00048000 | 2024-06-26 10:35AM EDT | 48.00 | 1.73 | 1.63 | 1.74 | +0.55 | +46.61% | 14 | 328 | 39.67% |
| TMF240816P00049000 | 2024-06-26 2:10PM EDT | 49.00 | 2.01 | 2.01 | 2.09 | +0.51 | +34.00% | 70 | 170 | 38.92% |
| TMF240816P00050000 | 2024-06-26 11:30AM EDT | 50.00 | 2.59 | 2.45 | 2.57 | +0.57 | +28.22% | 13 | 560 | 39.23% |
| TMF240816P00051000 | 2024-06-26 2:25PM EDT | 51.00 | 3.05 | 2.93 | 3.05 | +0.53 | +21.03% | 18 | 131 | 38.82% |
| TMF240816P00052000 | 2024-06-25 3:11PM EDT | 52.00 | 2.53 | 3.45 | 3.60 | -0.27 | -9.64% | 25 | 99 | 38.65% |
| TMF240816P00053000 | 2024-06-26 12:25PM EDT | 53.00 | 4.10 | 4.05 | 4.20 | +0.40 | +10.81% | 9 | 139 | 38.45% |
| TMF240816P00054000 | 2024-06-26 12:13PM EDT | 54.00 | 4.75 | 4.70 | 4.80 | +0.55 | +13.10% | 4 | 24 | 37.57% |
| TMF240816P00055000 | 2024-06-26 12:05PM EDT | 55.00 | 5.40 | 5.40 | 5.60 | +0.77 | +16.63% | 18 | 147 | 38.87% |
| TMF240816P00056000 | 2024-06-26 10:20AM EDT | 56.00 | 6.10 | 6.10 | 6.35 | -0.30 | -4.69% | 3 | 117 | 38.89% |
| TMF240816P00057000 | 2024-06-25 11:32AM EDT | 57.00 | 5.95 | 6.90 | 7.10 | -0.08 | -1.33% | 15 | 28 | 38.28% |
| TMF240816P00058000 | 2024-06-25 1:00PM EDT | 58.00 | 6.70 | 7.70 | 7.90 | -0.09 | -1.33% | 11 | 36 | 37.89% |
| TMF240816P00059000 | 2024-06-07 9:31AM EDT | 59.00 | 10.50 | 8.55 | 8.80 | 0.00 | - | 1 | 20 | 38.87% |
| TMF240816P00060000 | 2024-06-25 10:41AM EDT | 60.00 | 8.00 | 9.40 | 9.60 | -0.60 | -6.98% | 2 | 151 | 37.11% |
| TMF240816P00061000 | 2024-06-20 9:34AM EDT | 61.00 | 10.30 | 10.30 | 10.50 | 0.00 | - | 4 | 16 | 37.01% |
| TMF240816P00062000 | 2024-06-25 3:05PM EDT | 62.00 | 9.50 | 11.20 | 11.45 | -1.54 | -13.95% | 1 | 234 | 37.79% |
| TMF240816P00063000 | 2024-05-23 2:59PM EDT | 63.00 | 15.10 | 11.00 | 11.25 | 0.00 | - | 5 | 22 | 0.00% |
| TMF240816P00064000 | 2024-06-18 11:15AM EDT | 64.00 | 12.06 | 13.05 | 13.30 | 0.00 | - | 1 | 18 | 36.33% |
| TMF240816P00065000 | 2024-06-03 10:06AM EDT | 65.00 | 16.05 | 14.05 | 14.60 | 0.00 | - | 1 | 31 | 48.88% |
| TMF240816P00066000 | 2024-04-03 11:48AM EDT | 66.00 | 16.50 | 19.65 | 19.90 | 0.00 | - | 1 | 29 | 121.17% |
| TMF240816P00067000 | 2024-06-18 11:21AM EDT | 67.00 | 14.70 | 16.00 | 16.25 | 0.00 | - | 1 | 110 | 38.97% |
| TMF240816P00068000 | 2024-02-02 11:01AM EDT | 68.00 | 13.00 | 14.80 | 15.05 | 0.00 | - | 3 | 2 | 0.00% |
| TMF240816P00070000 | 2024-05-16 11:06AM EDT | 70.00 | 19.75 | 16.50 | 16.75 | 0.00 | - | 1 | 6 | 0.00% |
| TMF240816P00075000 | 2024-04-29 3:46PM EDT | 75.00 | 30.25 | 30.05 | 30.30 | 0.00 | - | 2 | 0 | 164.31% |
| TMF240816P00080000 | 2024-04-08 9:44AM EDT | 80.00 | 30.80 | 31.10 | 34.10 | 0.00 | - | 10 | 0 | 137.99% |
| TMF240816P00085000 | 2024-03-11 11:23AM EDT | 85.00 | 28.40 | 36.20 | 36.45 | 0.00 | - | 5 | 0 | 125.73% |
| TMF240816P00090000 | 2024-02-29 11:37AM EDT | 90.00 | 35.80 | 33.00 | 37.25 | 0.00 | - | - | 0 | 0.00% |
| TMF240816P00095000 | 2024-03-07 10:50AM EDT | 95.00 | 37.52 | 43.95 | 48.00 | 0.00 | - | 2 | 0 | 134.72% |
| TMF240816P00100000 | 2024-03-20 11:51AM EDT | 100.00 | 47.60 | 54.40 | 54.65 | 0.00 | - | - | 0 | 202.39% |
© 2024 Yahoo. Todos los derechos reservados.