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
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 enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TMF260116C000010002023-12-01 2:12PM EDT1.004.503.905.400.00-122,2060.00%
TMF260116C000020002023-12-01 4:27PM EDT2.003.703.204.30+0.30+8.82%61,6310.00%
TMF260116C000030002023-12-01 4:55PM EDT3.003.072.803.20+0.27+9.64%1744,1180.00%
TMF260116C000040002023-12-01 4:43PM EDT4.002.402.352.45+0.10+4.35%15913,7080.00%
TMF260116C000050002023-12-01 4:30PM EDT5.001.951.952.00+0.20+11.43%4613,9370.00%
TMF260116C000060002023-12-01 4:59PM EDT6.001.651.601.65+0.15+10.00%4485,3650.00%
TMF260116C000070002023-12-01 4:30PM EDT7.001.351.351.45+0.09+7.14%1206,4650.00%
TMF260116C000080002023-12-01 4:55PM EDT8.001.121.151.20-0.05-4.27%71,6030.00%
TMF260116C000090002023-12-01 12:42PM EDT9.000.880.900.95-0.07-7.37%11,9580.00%
TMF260116C000100002023-12-01 4:48PM EDT10.000.830.800.85-0.02-2.35%41,2640.00%
TMF260116C000110002023-12-01 4:57PM EDT11.000.700.650.750.00-856,0150.00%
TMF260116C000250002024-06-14 10:10AM EDT25.0030.6729.2530.65+1.31+4.46%171,12455.23%
TMF260116C000300002024-06-14 12:53PM EDT30.0026.7025.4526.95+1.00+3.89%241,12554.94%
TMF260116C000350002024-06-14 3:57PM EDT35.0022.5022.0023.55+0.45+2.04%324054.07%
TMF260116C000400002024-06-14 3:53PM EDT40.0019.1018.9020.50+0.90+4.95%548253.25%
TMF260116C000450002024-06-13 2:19PM EDT45.0016.7016.1017.25+1.40+9.15%997650.12%
TMF260116C000460002024-06-13 1:02PM EDT46.0015.4015.7017.300.00-16852.43%
TMF260116C000470002024-06-13 9:42AM EDT47.0014.3315.2016.800.00-212652.25%
TMF260116C000480002024-06-13 3:15PM EDT48.0015.3014.8516.350.00-25352.23%
TMF260116C000490002024-06-13 12:34PM EDT49.0013.6014.3015.900.00-453352.17%
TMF260116C000500002024-06-14 1:00PM EDT50.0014.8214.1515.40+0.82+5.86%511,02951.85%
TMF260116C000510002024-06-14 3:07PM EDT51.0014.9013.4514.95+1.20+8.76%122351.69%
TMF260116C000520002024-06-12 12:15PM EDT52.0012.7413.0514.650.00-1421452.09%
TMF260116C000530002024-06-14 9:41AM EDT53.0014.0112.6514.25+1.51+12.08%4010452.04%
TMF260116C000540002024-06-14 3:26PM EDT54.0013.5012.7513.80+3.45+34.33%3610451.76%
TMF260116C000550002024-06-14 11:59AM EDT55.0013.0512.4013.45+0.63+5.07%659951.82%
TMF260116C000560002024-06-13 11:22AM EDT56.0011.2811.8512.950.00-422151.27%
TMF260116C000570002024-06-14 1:43PM EDT57.0011.9311.3012.75+3.00+33.59%316151.83%
TMF260116C000580002024-06-06 10:50AM EDT58.0010.3210.9012.400.00-5711251.77%
TMF260116C000590002024-06-07 3:23PM EDT59.009.3010.5512.050.00-18951.69%
TMF260116C000600002024-06-14 1:27PM EDT60.0011.0011.0011.50+0.52+4.96%2972050.82%
TMF260116C000610002024-06-14 12:48PM EDT61.0010.8010.0011.40+1.50+16.13%413951.59%
TMF260116C000620002024-06-10 9:38AM EDT62.008.259.9511.100.00-62451.59%
TMF260116C000630002024-06-03 9:52AM EDT63.008.259.5010.800.00-114851.56%
TMF260116C000640002024-06-14 1:43PM EDT64.009.839.3510.55+2.70+37.87%417351.69%
TMF260116C000650002024-06-14 10:22AM EDT65.009.588.7510.00+1.08+12.71%1352950.67%
TMF260116C000700002024-06-14 2:10PM EDT70.008.477.558.70+0.97+12.93%191,11150.52%
TMF260116C000750002024-06-14 1:35PM EDT75.007.106.507.95+1.08+17.94%522251.78%
TMF260116C000800002024-06-14 2:10PM EDT80.006.476.207.05+0.52+8.74%5342250.33%
TMF260116C000850002024-06-13 1:02PM EDT85.005.925.356.300.00-440450.38%
TMF260116C000900002024-06-14 10:16AM EDT90.005.154.705.15+0.15+3.00%230250.49%
TMF260116C000950002024-06-13 10:19AM EDT95.004.654.305.200.00-4073951.40%
TMF260116C001000002024-06-14 1:59PM EDT100.004.704.104.70+0.45+10.59%961,98252.26%
Opciones de ventapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TMF260116P000010002023-11-16 12:16PM EDT1.000.120.000.200.00--40163.28%
TMF260116P000020002023-11-29 11:09AM EDT2.000.200.100.200.00-67596137.89%
TMF260116P000030002023-12-01 3:13PM EDT3.000.450.300.50+0.05+12.50%419512143.55%
TMF260116P000040002023-12-01 3:30PM EDT4.000.750.750.85-0.05-6.25%24812150.78%
TMF260116P000050002023-12-01 3:07PM EDT5.001.301.251.40-0.10-7.14%953,748157.52%
TMF260116P000060002023-12-01 11:34AM EDT6.001.931.701.95-0.02-1.03%10263159.62%
TMF260116P000070002023-12-01 3:07PM EDT7.002.582.352.75-0.02-0.77%80180166.55%
TMF260116P000080002023-12-01 2:38PM EDT8.003.203.003.60-0.40-11.11%592171.78%
TMF260116P000090002023-11-29 11:03AM EDT9.004.052.354.400.00-56160.16%
TMF260116P000100002023-11-29 10:58AM EDT10.004.004.705.200.00-5115181.30%
TMF260116P000110002023-11-27 1:35PM EDT11.006.105.606.100.00-524186.04%
TMF260116P000250002024-06-14 1:26PM EDT25.001.000.801.55+0.09+9.89%17229553.98%
TMF260116P000300002024-06-12 1:09PM EDT30.001.931.502.000.00-317447.31%
TMF260116P000350002024-06-14 11:00AM EDT35.003.122.673.85+0.32+11.43%2040949.78%
TMF260116P000400002024-06-13 2:56PM EDT40.005.204.255.500.00-96848.15%
TMF260116P000410002024-06-14 12:27PM EDT41.004.804.655.90-2.60-35.14%20347.99%
TMF260116P000450002024-06-11 1:46PM EDT45.008.476.157.300.00-7724045.86%
TMF260116P000460002024-06-14 10:27AM EDT46.007.606.607.95-0.88-10.38%12146.52%
TMF260116P000470002024-06-13 9:42AM EDT47.008.287.508.400.00-24046.25%
TMF260116P000480002024-05-31 10:07AM EDT48.0010.217.558.700.00-84087745.30%
TMF260116P000490002024-06-10 1:13PM EDT49.0010.908.009.400.00-211645.95%
TMF260116P000500002024-06-14 9:54AM EDT50.009.508.809.90-0.25-2.56%318645.73%
TMF260116P000510002024-06-13 10:41AM EDT51.0010.259.2010.400.00-196445.46%
TMF260116P000520002024-06-14 2:23PM EDT52.0010.179.6010.95-0.41-3.88%797945.34%
TMF260116P000530002024-06-14 2:23PM EDT53.0010.8010.1011.50-4.00-27.03%7445.17%
TMF260116P000540002024-03-06 2:17PM EDT54.0010.9513.4514.350.00-101252.10%
TMF260116P000550002024-05-20 1:40PM EDT55.0014.8811.2512.600.00-24244.70%
TMF260116P000560002024-03-06 2:14PM EDT56.0012.4514.7015.600.00-11051.99%
TMF260116P000570002024-06-14 12:23PM EDT57.0013.4012.4013.80-1.60-10.67%71644.43%
TMF260116P000590002024-02-12 10:38AM EDT59.0015.9014.7515.700.00-17946.61%
TMF260116P000600002024-06-11 1:46PM EDT60.0017.7214.2515.650.00-7710343.91%
TMF260116P000610002024-04-15 11:26AM EDT61.0021.2617.4018.750.00-1050.35%
TMF260116P000620002024-02-01 12:29PM EDT62.0015.6016.2517.350.00-12145.09%
TMF260116P000630002024-05-13 12:17PM EDT63.0020.7017.3519.800.00-1251.53%
TMF260116P000640002024-01-02 12:15PM EDT64.0016.7013.9518.200.00-1142.98%
TMF260116P000650002024-04-15 3:19PM EDT65.0024.5520.1521.700.00-19450.35%
TMF260116P000700002024-05-06 3:18PM EDT70.0026.3222.7524.200.00-52148.63%
TMF260116P000750002024-04-16 11:17AM EDT75.0032.9228.6030.150.00--2553.34%
TMF260116P000800002024-04-22 11:57AM EDT80.0036.250.000.000.00-100.00%
TMF260116P000850002024-06-14 3:26PM EDT85.0034.0033.1034.50-3.35-8.97%38440.59%
TMF260116P000900002023-12-28 3:10PM EDT90.0032.0038.9540.200.00--346.44%
TMF260116P000950002024-04-03 11:36AM EDT95.0046.1448.7549.850.00-1565.60%
TMF260116P001000002024-06-14 10:58AM EDT100.0047.1545.0047.75-1.35-2.78%310138.82%