Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.369,93 +321,18 (+0,52%)
Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF250117C00001000 | 2023-11-30 3:55PM EDT | 1.00 | 4.20 | 4.40 | 4.50 | 0.00 | - | 15 | 5,197 | 0.00% |
| TMF250117C00002000 | 2023-11-30 12:15PM EDT | 2.00 | 3.37 | 3.40 | 3.70 | 0.00 | - | 3 | 802 | 0.00% |
| TMF250117C00003000 | 2023-12-01 4:32PM EDT | 3.00 | 2.65 | 2.65 | 2.70 | +0.15 | +6.00% | 55 | 2,429 | 0.00% |
| TMF250117C00004000 | 2023-12-01 4:41PM EDT | 4.00 | 1.95 | 1.95 | 2.05 | +0.21 | +12.07% | 590 | 8,473 | 0.00% |
| TMF250117C00005000 | 2023-12-01 4:59PM EDT | 5.00 | 1.45 | 1.45 | 1.50 | +0.18 | +14.17% | 588 | 24,334 | 0.00% |
| TMF250117C00006000 | 2023-12-01 4:50PM EDT | 6.00 | 1.05 | 1.00 | 1.10 | +0.05 | +5.00% | 671 | 32,983 | 0.00% |
| TMF250117C00007000 | 2023-12-01 4:51PM EDT | 7.00 | 0.80 | 0.75 | 0.80 | +0.05 | +6.67% | 579 | 57,190 | 0.00% |
| TMF250117C00008000 | 2023-12-01 4:56PM EDT | 8.00 | 0.60 | 0.60 | 0.65 | +0.02 | +3.45% | 836 | 23,139 | 0.00% |
| TMF250117C00009000 | 2023-12-01 4:50PM EDT | 9.00 | 0.49 | 0.40 | 0.50 | +0.08 | +19.51% | 113 | 9,474 | 0.00% |
| TMF250117C00010000 | 2023-12-01 4:59PM EDT | 10.00 | 0.40 | 0.35 | 0.40 | 0.00 | - | 401 | 24,917 | 0.00% |
| TMF250117C00011000 | 2023-11-30 12:40PM EDT | 11.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 15 | 5,702 | 0.00% |
| TMF250117C00012000 | 2023-12-01 12:18PM EDT | 12.00 | 0.26 | 0.20 | 0.35 | +0.10 | +62.50% | 5 | 2,409 | 0.00% |
| TMF250117C00013000 | 2023-12-01 4:42PM EDT | 13.00 | 0.25 | 0.20 | 0.30 | +0.07 | +38.89% | 363 | 1,676 | 0.00% |
| TMF250117C00014000 | 2023-12-01 4:30PM EDT | 14.00 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 490 | 2,768 | 0.00% |
| TMF250117C00015000 | 2023-12-01 4:30PM EDT | 15.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 5,041 | 33,095 | 0.00% |
| TMF250117C00016000 | 2023-11-22 4:30PM EDT | 16.00 | 0.19 | 0.10 | 0.25 | 0.00 | - | 21 | 4,561 | 0.00% |
| TMF250117C00017000 | 2023-11-22 12:34PM EDT | 17.00 | 0.13 | 0.15 | 0.25 | 0.00 | - | 40 | 951 | 0.00% |
| TMF250117C00018000 | 2023-11-27 11:42AM EDT | 18.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 86 | 2,497 | 0.00% |
| TMF250117C00019000 | 2023-12-01 4:26PM EDT | 19.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 20 | 816 | 0.00% |
| TMF250117C00020000 | 2023-12-01 4:41PM EDT | 20.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 89 | 4,653 | 0.00% |
| TMF250117C00021000 | 2023-12-01 4:40PM EDT | 21.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 45 | 2,434 | 0.00% |
| TMF250117C00025000 | 2024-05-31 3:46PM EDT | 25.00 | 22.41 | 22.25 | 22.80 | +1.36 | +6.46% | 11 | 474 | 52.98% |
| TMF250117C00030000 | 2024-05-30 2:04PM EDT | 30.00 | 17.05 | 17.70 | 18.30 | 0.00 | - | 2 | 427 | 53.78% |
| TMF250117C00035000 | 2024-05-30 2:37PM EDT | 35.00 | 12.85 | 13.65 | 14.25 | 0.00 | - | 2 | 180 | 50.34% |
| TMF250117C00040000 | 2024-05-31 11:09AM EDT | 40.00 | 10.50 | 10.20 | 10.80 | +1.67 | +18.91% | 7 | 285 | 48.49% |
| TMF250117C00045000 | 2024-05-31 2:04PM EDT | 45.00 | 7.45 | 7.40 | 8.00 | +0.55 | +7.97% | 33 | 872 | 47.44% |
| TMF250117C00046000 | 2024-05-31 3:52PM EDT | 46.00 | 7.30 | 6.90 | 7.50 | +0.75 | +11.45% | 3 | 98 | 47.18% |
| TMF250117C00047000 | 2024-05-31 1:36PM EDT | 47.00 | 6.55 | 6.45 | 6.70 | +0.55 | +9.17% | 11 | 63 | 44.73% |
| TMF250117C00048000 | 2024-05-30 2:23PM EDT | 48.00 | 6.20 | 6.00 | 6.55 | +0.65 | +11.71% | 2 | 279 | 46.55% |
| TMF250117C00049000 | 2024-05-31 10:30AM EDT | 49.00 | 5.65 | 5.60 | 6.15 | +0.75 | +15.31% | 4 | 55 | 46.52% |
| TMF250117C00050000 | 2024-05-31 2:39PM EDT | 50.00 | 5.40 | 5.20 | 5.75 | +0.45 | +9.09% | 67 | 1,357 | 46.35% |
| TMF250117C00051000 | 2024-05-31 10:30AM EDT | 51.00 | 5.16 | 4.85 | 5.45 | +0.51 | +10.97% | 3 | 68 | 46.72% |
| TMF250117C00052000 | 2024-05-29 10:38AM EDT | 52.00 | 4.00 | 4.50 | 5.10 | 0.00 | - | 1 | 403 | 46.62% |
| TMF250117C00053000 | 2024-05-31 1:15PM EDT | 53.00 | 4.60 | 4.20 | 4.75 | +0.95 | +26.03% | 3 | 310 | 46.39% |
| TMF250117C00054000 | 2024-05-17 3:31PM EDT | 54.00 | 5.10 | 3.90 | 4.50 | 0.00 | - | 4 | 103 | 46.73% |
| TMF250117C00055000 | 2024-05-31 3:38PM EDT | 55.00 | 3.67 | 3.65 | 4.00 | +0.24 | +7.00% | 2 | 1,180 | 45.22% |
| TMF250117C00056000 | 2024-05-31 1:31PM EDT | 56.00 | 3.80 | 3.35 | 3.95 | +0.64 | +20.25% | 2 | 550 | 46.70% |
| TMF250117C00057000 | 2024-05-28 2:27PM EDT | 57.00 | 3.05 | 3.15 | 3.70 | 0.00 | - | 5 | 175 | 46.70% |
| TMF250117C00058000 | 2024-05-31 11:45AM EDT | 58.00 | 3.00 | 2.95 | 3.45 | -0.72 | -19.35% | 2 | 104 | 46.59% |
| TMF250117C00059000 | 2024-05-31 11:38AM EDT | 59.00 | 3.00 | 2.75 | 3.20 | +0.50 | +20.00% | 1 | 194 | 46.39% |
| TMF250117C00060000 | 2024-05-31 1:26PM EDT | 60.00 | 2.82 | 2.56 | 2.97 | +0.52 | +22.61% | 4 | 1,877 | 46.22% |
| TMF250117C00061000 | 2024-05-17 10:04AM EDT | 61.00 | 3.56 | 2.39 | 2.87 | 0.00 | - | 2 | 130 | 46.92% |
| TMF250117C00062000 | 2024-05-31 3:44PM EDT | 62.00 | 2.36 | 2.24 | 2.59 | +0.23 | +10.80% | 3 | 183 | 46.18% |
| TMF250117C00063000 | 2024-05-29 10:01AM EDT | 63.00 | 2.36 | 2.10 | 2.56 | +0.36 | +18.00% | 1 | 50 | 47.29% |
| TMF250117C00064000 | 2024-05-23 9:30AM EDT | 64.00 | 2.79 | 1.99 | 2.50 | 0.00 | - | 5 | 74 | 48.13% |
| TMF250117C00065000 | 2024-05-31 3:54PM EDT | 65.00 | 2.05 | 1.86 | 2.37 | +0.20 | +10.81% | 29 | 2,891 | 48.34% |
| TMF250117C00070000 | 2024-05-31 10:25AM EDT | 70.00 | 1.66 | 1.40 | 1.89 | +0.16 | +10.67% | 20 | 1,131 | 49.95% |
| TMF250117C00075000 | 2024-05-31 11:40AM EDT | 75.00 | 1.22 | 1.04 | 1.24 | +0.04 | +3.39% | 10 | 530 | 48.30% |
| TMF250117C00080000 | 2024-05-30 3:13PM EDT | 80.00 | 1.07 | 0.84 | 1.28 | 0.00 | - | 12 | 2,062 | 50.44% |
| TMF250117C00085000 | 2024-05-30 9:43AM EDT | 85.00 | 0.74 | 0.65 | 1.07 | 0.00 | - | 5 | 1,078 | 51.56% |
| TMF250117C00090000 | 2024-05-29 11:36AM EDT | 90.00 | 0.57 | 0.49 | 0.87 | 0.00 | - | 70 | 591 | 52.17% |
| TMF250117C00095000 | 2024-05-30 10:00AM EDT | 95.00 | 0.56 | 0.37 | 0.76 | 0.00 | - | 1 | 2,057 | 53.20% |
| TMF250117C00100000 | 2024-05-31 3:34PM EDT | 100.00 | 0.49 | 0.38 | 0.61 | +0.14 | +40.00% | 12 | 1,981 | 54.61% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF250117P00001000 | 2023-11-21 2:56PM EDT | 1.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 6,235 | 225.00% |
| TMF250117P00002000 | 2023-12-01 12:19PM EDT | 2.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 49 | 205.47% |
| TMF250117P00003000 | 2023-12-01 12:20PM EDT | 3.00 | 0.25 | 0.15 | 0.30 | -0.03 | -10.71% | 51 | 945 | 195.31% |
| TMF250117P00004000 | 2023-12-01 4:53PM EDT | 4.00 | 0.55 | 0.40 | 0.55 | +0.05 | +10.00% | 74 | 2,907 | 202.15% |
| TMF250117P00005000 | 2023-12-01 4:50PM EDT | 5.00 | 0.90 | 0.80 | 0.90 | -0.13 | -12.62% | 506 | 3,533 | 210.94% |
| TMF250117P00006000 | 2023-12-01 3:52PM EDT | 6.00 | 1.55 | 1.35 | 1.55 | +0.11 | +7.64% | 2 | 2,551 | 225.88% |
| TMF250117P00007000 | 2023-12-01 3:48PM EDT | 7.00 | 2.15 | 2.10 | 2.25 | -0.15 | -6.52% | 54 | 1,317 | 239.75% |
| TMF250117P00008000 | 2023-12-01 1:41PM EDT | 8.00 | 2.95 | 2.95 | 3.10 | -0.23 | -7.23% | 36 | 8,128 | 253.71% |
| TMF250117P00009000 | 2023-11-17 4:18PM EDT | 9.00 | 4.30 | 3.70 | 4.00 | 0.00 | - | 6 | 79 | 263.09% |
| TMF250117P00010000 | 2023-12-01 12:49PM EDT | 10.00 | 4.75 | 4.60 | 4.80 | -0.08 | -1.66% | 50 | 970 | 271.09% |
| TMF250117P00011000 | 2023-12-01 2:14PM EDT | 11.00 | 5.65 | 5.60 | 5.80 | -0.05 | -0.88% | 200 | 78 | 282.18% |
| TMF250117P00012000 | 2023-09-01 3:35PM EDT | 12.00 | 5.98 | 7.10 | 7.30 | 0.00 | - | 10 | 6 | 307.52% |
| TMF250117P00013000 | 2023-09-06 9:49AM EDT | 13.00 | 7.10 | 8.10 | 9.60 | 0.00 | - | 4 | 0 | 337.01% |
| TMF250117P00015000 | 2023-11-10 1:36PM EDT | 15.00 | 10.20 | 9.40 | 9.80 | 0.00 | - | 1 | 3 | 310.74% |
| TMF250117P00016000 | 2023-08-07 10:17AM EDT | 16.00 | 9.71 | 10.10 | 10.40 | 0.00 | - | 1 | 1 | 307.18% |
| TMF250117P00017000 | 2023-07-28 9:30AM EDT | 17.00 | 10.10 | 10.80 | 11.20 | 0.00 | - | 1 | 1 | 306.25% |
| TMF250117P00018000 | 2023-08-29 10:35AM EDT | 18.00 | 11.80 | 12.00 | 14.60 | 0.00 | - | 1 | 0 | 346.88% |
| TMF250117P00019000 | 2023-03-23 3:30PM EDT | 19.00 | 10.30 | 10.50 | 10.80 | 0.00 | - | - | 1 | 264.11% |
| TMF250117P00020000 | 2023-11-30 10:30AM EDT | 20.00 | 14.70 | 13.30 | 15.90 | 0.00 | - | 2 | 2 | 335.84% |
| TMF250117P00021000 | 2023-05-22 3:48PM EDT | 21.00 | 13.50 | 10.60 | 15.40 | 0.00 | - | 20 | 0 | 280.96% |
| TMF250117P00025000 | 2024-05-30 1:30PM EDT | 25.00 | 0.21 | 0.09 | 0.35 | 0.00 | - | 12 | 98 | 51.07% |
| TMF250117P00030000 | 2024-05-29 3:57PM EDT | 30.00 | 0.88 | 0.43 | 0.81 | 0.00 | - | 4 | 150 | 47.73% |
| TMF250117P00035000 | 2024-05-31 9:59AM EDT | 35.00 | 1.40 | 1.26 | 1.71 | -0.45 | -24.32% | 1 | 845 | 45.78% |
| TMF250117P00040000 | 2024-05-31 3:22PM EDT | 40.00 | 3.07 | 2.68 | 3.20 | -0.13 | -4.06% | 61 | 867 | 44.53% |
| TMF250117P00045000 | 2024-05-31 10:57AM EDT | 45.00 | 4.88 | 4.75 | 5.30 | -0.52 | -9.63% | 21 | 988 | 43.32% |
| TMF250117P00046000 | 2024-05-29 12:08PM EDT | 46.00 | 6.60 | 5.25 | 5.80 | 0.00 | - | 1 | 94 | 43.13% |
| TMF250117P00047000 | 2024-05-31 12:20PM EDT | 47.00 | 6.18 | 5.75 | 6.35 | -0.32 | -4.92% | 205 | 880 | 43.12% |
| TMF250117P00048000 | 2024-05-31 10:20AM EDT | 48.00 | 6.35 | 6.30 | 6.90 | -1.25 | -16.45% | 1,000 | 179 | 42.92% |
| TMF250117P00049000 | 2024-05-30 11:36AM EDT | 49.00 | 7.55 | 6.85 | 7.45 | 0.00 | - | 1 | 60 | 42.58% |
| TMF250117P00050000 | 2024-05-29 9:45AM EDT | 50.00 | 8.74 | 7.45 | 8.05 | 0.00 | - | 8 | 421 | 42.43% |
| TMF250117P00051000 | 2024-05-30 3:38PM EDT | 51.00 | 8.94 | 8.05 | 8.65 | 0.00 | - | 1 | 21 | 42.11% |
| TMF250117P00052000 | 2024-05-29 11:06AM EDT | 52.00 | 10.40 | 7.05 | 10.70 | 0.00 | - | 4 | 1,020 | 51.39% |
| TMF250117P00053000 | 2024-05-15 11:09AM EDT | 53.00 | 8.50 | 9.35 | 9.95 | 0.00 | - | 1 | 25 | 41.74% |
| TMF250117P00054000 | 2024-05-03 1:54PM EDT | 54.00 | 11.20 | 10.05 | 10.65 | 0.00 | - | 1 | 57 | 41.69% |
| TMF250117P00055000 | 2024-05-28 9:30AM EDT | 55.00 | 10.17 | 10.75 | 11.35 | 0.00 | - | 3 | 403 | 41.49% |
| TMF250117P00056000 | 2024-05-29 10:44AM EDT | 56.00 | 13.20 | 11.50 | 12.10 | 0.00 | - | 1 | 25 | 41.53% |
| TMF250117P00057000 | 2024-04-18 12:56PM EDT | 57.00 | 14.60 | 11.30 | 11.90 | 0.00 | - | 5 | 17 | 34.28% |
| TMF250117P00058000 | 2024-05-15 1:13PM EDT | 58.00 | 11.60 | 13.00 | 13.60 | 0.00 | - | 8 | 120 | 41.21% |
| TMF250117P00059000 | 2024-04-05 3:24PM EDT | 59.00 | 13.05 | 14.70 | 15.40 | 0.00 | - | 1 | 14 | 48.66% |
| TMF250117P00060000 | 2024-05-28 1:43PM EDT | 60.00 | 15.10 | 14.60 | 15.20 | 0.00 | - | 20 | 523 | 41.17% |
| TMF250117P00061000 | 2024-05-06 1:38PM EDT | 61.00 | 16.10 | 15.40 | 16.00 | 0.00 | - | 2 | 11 | 40.99% |
| TMF250117P00062000 | 2024-05-23 10:14AM EDT | 62.00 | 15.40 | 16.25 | 16.85 | 0.00 | - | 1 | 5 | 41.10% |
| TMF250117P00063000 | 2024-05-15 1:08PM EDT | 63.00 | 15.28 | 17.10 | 17.70 | 0.00 | - | 2 | 7 | 41.13% |
| TMF250117P00064000 | 2024-04-19 10:14AM EDT | 64.00 | 20.33 | 16.70 | 17.30 | 0.00 | - | 60 | 11 | 27.12% |
| TMF250117P00065000 | 2024-05-30 11:33AM EDT | 65.00 | 19.90 | 18.85 | 19.45 | 0.00 | - | 1 | 39 | 41.33% |
| TMF250117P00070000 | 2024-05-28 10:35AM EDT | 70.00 | 23.09 | 23.35 | 25.85 | 0.00 | - | 2 | 38 | 59.12% |
| TMF250117P00075000 | 2024-04-25 10:21AM EDT | 75.00 | 32.24 | 26.25 | 27.30 | 0.00 | - | 4 | 33 | 0.00% |
| TMF250117P00080000 | 2024-04-12 10:40AM EDT | 80.00 | 31.99 | 32.80 | 33.35 | 0.00 | - | 1 | 27 | 41.55% |
| TMF250117P00085000 | 2024-02-29 11:28AM EDT | 85.00 | 31.75 | 30.90 | 31.35 | 0.00 | - | 2 | 11 | 0.00% |
| TMF250117P00090000 | 2024-04-11 9:53AM EDT | 90.00 | 42.80 | 42.80 | 43.10 | 0.00 | - | 2 | 0 | 41.99% |
| TMF250117P00095000 | 2024-03-15 2:42PM EDT | 95.00 | 42.72 | 47.45 | 47.70 | 0.00 | - | 2 | 0 | 0.00% |
| TMF250117P00100000 | 2024-05-14 10:00AM EDT | 100.00 | 52.10 | 52.70 | 53.05 | 0.00 | - | 8 | 0 | 45.41% |
© 2024 Yahoo. Todos los derechos reservados.