Mercados españoles cerrados en 44 mins
IBEX 35
11.067,20 +123,50 (+1,13%) Euro Stoxx 50
4.936,63 +42,61 (+0,87%) Dólar/Euro
1,0740 +0,0024 (+0,23%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.331,70 -7,90 (-0,34%) Bitcoin EUR
58.453,93 +1.209,75 (+2,11%)
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 10:46AM EDT. Mercado abierto.
Opciones de comprapara21 de febrero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF250221C00030000 | 2024-06-28 3:01PM EDT | 30.00 | 20.50 | 16.25 | 18.80 | 0.00 | - | 2 | 2 | 53.56% |
| TMF250221C00035000 | 2024-06-28 10:03AM EDT | 35.00 | 18.10 | 13.40 | 13.95 | 0.00 | - | 1 | 1 | 51.40% |
| TMF250221C00042000 | 2024-06-27 11:27AM EDT | 42.00 | 12.80 | 8.95 | 9.55 | 0.00 | - | 5 | 4 | 51.62% |
| TMF250221C00045000 | 2024-07-01 9:32AM EDT | 45.00 | 8.25 | 7.40 | 8.00 | -1.45 | -14.95% | 1 | 52 | 50.76% |
| TMF250221C00046000 | 2024-07-01 9:55AM EDT | 46.00 | 7.86 | 7.15 | 7.65 | -1.51 | -16.12% | 9 | 4 | 51.34% |
| TMF250221C00048000 | 2024-06-26 11:32AM EDT | 48.00 | 6.63 | 6.40 | 6.70 | -2.72 | -29.09% | 4 | 5 | 50.37% |
| TMF250221C00049000 | 2024-06-28 2:34PM EDT | 49.00 | 8.25 | 5.85 | 6.40 | 0.00 | - | 5 | 5 | 50.85% |
| TMF250221C00050000 | 2024-07-01 10:25AM EDT | 50.00 | 5.90 | 5.45 | 6.00 | -1.67 | -22.06% | 18 | 34 | 50.56% |
| TMF250221C00051000 | 2024-06-24 10:40AM EDT | 51.00 | 8.53 | 5.15 | 5.70 | 0.00 | - | - | 10 | 50.81% |
| TMF250221C00052000 | 2024-06-28 9:37AM EDT | 52.00 | 7.80 | 4.80 | 5.40 | 0.00 | - | 4 | 15 | 50.94% |
| TMF250221C00053000 | 2024-07-01 9:41AM EDT | 53.00 | 5.31 | 4.55 | 5.00 | -1.14 | -17.67% | 10 | 17 | 50.28% |
| TMF250221C00054000 | 2024-06-24 10:38AM EDT | 54.00 | 7.26 | 4.25 | 4.80 | 0.00 | - | - | 5 | 50.87% |
| TMF250221C00055000 | 2024-06-28 3:59PM EDT | 55.00 | 5.27 | 4.05 | 4.50 | 0.00 | - | 31 | 42 | 50.67% |
| TMF250221C00056000 | 2024-06-27 1:42PM EDT | 56.00 | 6.30 | 3.65 | 4.25 | 0.00 | - | - | 33 | 50.72% |
| TMF250221C00058000 | 2024-06-27 1:42PM EDT | 58.00 | 5.60 | 3.20 | 3.75 | 0.00 | - | - | 17 | 50.53% |
| TMF250221C00060000 | 2024-07-01 9:30AM EDT | 60.00 | 2.77 | 1.41 | 5.35 | -2.49 | -47.34% | 180 | 18 | 50.90% |
| TMF250221C00061000 | 2024-06-24 10:16AM EDT | 61.00 | 5.05 | 2.66 | 3.20 | 0.00 | - | 1 | 10 | 51.01% |
| TMF250221C00062000 | 2024-07-01 9:41AM EDT | 62.00 | 3.20 | 2.49 | 3.05 | -1.69 | -34.56% | 1 | 7 | 51.27% |
| TMF250221C00064000 | 2024-06-27 3:21PM EDT | 64.00 | 3.85 | 2.20 | 2.72 | 0.00 | - | 1 | 0 | 51.34% |
| TMF250221C00065000 | 2024-07-01 9:39AM EDT | 65.00 | 2.63 | 2.08 | 2.61 | -1.07 | -28.92% | 1 | 4 | 51.71% |
| TMF250221C00075000 | 2024-06-25 3:38PM EDT | 75.00 | 2.70 | 1.23 | 1.73 | 0.00 | - | - | 5 | 51.97% |
Opciones de ventapara21 de febrero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF250221P00030000 | 2024-06-27 12:30PM EDT | 30.00 | 0.47 | 0.58 | 1.00 | 0.00 | - | - | 2 | 49.00% |
| TMF250221P00035000 | 2024-06-27 12:30PM EDT | 35.00 | 1.07 | 1.58 | 2.08 | 0.00 | - | - | 2 | 47.58% |
| TMF250221P00040000 | 2024-06-28 12:49PM EDT | 40.00 | 2.70 | 3.20 | 3.70 | 0.00 | - | 2 | 10 | 46.11% |
| TMF250221P00042000 | 2024-06-24 1:37PM EDT | 42.00 | 2.44 | 4.00 | 4.60 | 0.00 | - | - | 1 | 46.18% |
| TMF250221P00043000 | 2024-06-26 1:22PM EDT | 43.00 | 3.13 | 4.45 | 5.00 | 0.00 | - | - | 1 | 45.58% |
| TMF250221P00045000 | 2024-06-28 1:34PM EDT | 45.00 | 4.55 | 5.45 | 6.00 | 0.00 | - | 10 | 25 | 45.30% |
| TMF250221P00047000 | 2024-06-26 10:30AM EDT | 47.00 | 4.80 | 6.50 | 7.05 | 0.00 | - | - | 1 | 44.73% |
| TMF250221P00050000 | 2024-06-27 10:46AM EDT | 50.00 | 6.10 | 8.30 | 8.85 | 0.00 | - | 10 | 15 | 44.26% |
| TMF250221P00051000 | 2024-06-27 1:08PM EDT | 51.00 | 9.00 | 8.95 | 9.50 | +2.45 | +37.40% | 2 | 1 | 44.17% |
| TMF250221P00053000 | 2024-06-26 10:55AM EDT | 53.00 | 8.00 | 10.25 | 10.85 | 0.00 | - | - | 3 | 43.90% |
| TMF250221P00060000 | 2024-06-24 9:37AM EDT | 60.00 | 11.80 | 15.50 | 16.10 | 0.00 | - | - | 1 | 42.77% |
© 2024 Yahoo. Todos los derechos reservados.