Mercados españoles cerrados
S&P 500
5.468,07 -1,23 (-0,02%) Nasdaq
17.758,64 +40,99 (+0,23%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0683 -0,0033 (-0,31%) Petróleo Brent
85,22 +0,21 (+0,25%) Bitcoin EUR
57.082,21 -977,29 (-1,68%)
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 02:45PM EDT. Mercado abierto.
Opciones de comprapara28 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628C00038000 | 2024-06-17 9:57AM EDT | 38.00 | 13.67 | 12.75 | 13.00 | 0.00 | - | 3 | 0 | 178.52% |
| TMF240628C00039000 | 2024-05-29 10:29AM EDT | 39.00 | 6.58 | 11.75 | 11.95 | 0.00 | - | - | 10 | 146.88% |
| TMF240628C00040000 | 2024-06-17 11:12AM EDT | 40.00 | 11.86 | 10.75 | 10.90 | 0.00 | - | 10 | 0 | 50.00% |
| TMF240628C00042000 | 2024-06-21 10:42AM EDT | 42.00 | 10.10 | 8.75 | 8.90 | 0.00 | - | 5 | 0 | 50.00% |
| TMF240628C00044000 | 2024-06-25 9:40AM EDT | 44.00 | 8.35 | 6.75 | 6.95 | -0.10 | -1.18% | 4 | 5 | 87.89% |
| TMF240628C00044500 | 2024-06-03 1:42PM EDT | 44.50 | 5.25 | 6.25 | 6.45 | 0.00 | - | 6 | 0 | 82.03% |
| TMF240628C00045000 | 2024-06-20 11:15AM EDT | 45.00 | 7.20 | 5.75 | 5.95 | 0.00 | - | 1 | 15 | 76.56% |
| TMF240628C00045500 | 2024-06-24 11:25AM EDT | 45.50 | 6.87 | 5.25 | 5.45 | 0.00 | - | 20 | 0 | 70.70% |
| TMF240628C00046000 | 2024-06-18 12:23PM EDT | 46.00 | 7.33 | 4.70 | 4.95 | 0.00 | - | 1 | 0 | 64.84% |
| TMF240628C00046500 | 2024-06-26 9:30AM EDT | 46.50 | 4.43 | 4.25 | 4.50 | -1.69 | -27.61% | 2 | 50 | 68.75% |
| TMF240628C00047000 | 2024-06-24 10:47AM EDT | 47.00 | 5.61 | 3.80 | 3.95 | 0.00 | - | 1 | 1 | 53.52% |
| TMF240628C00047500 | 2024-06-24 9:46AM EDT | 47.50 | 5.14 | 3.35 | 3.55 | 0.00 | - | 1 | 0 | 62.50% |
| TMF240628C00048000 | 2024-06-25 3:58PM EDT | 48.00 | 5.05 | 2.81 | 2.98 | +0.65 | +14.77% | 6 | 6 | 46.88% |
| TMF240628C00048500 | 2024-06-25 3:04PM EDT | 48.50 | 4.40 | 2.39 | 2.50 | -0.20 | -4.35% | 5 | 5 | 42.97% |
| TMF240628C00049000 | 2024-06-26 11:00AM EDT | 49.00 | 2.09 | 1.87 | 2.06 | -1.96 | -48.40% | 33 | 22 | 42.19% |
| TMF240628C00049500 | 2024-06-25 9:34AM EDT | 49.50 | 3.15 | 1.50 | 1.61 | -0.40 | -11.27% | 2 | 2 | 38.48% |
| TMF240628C00050000 | 2024-06-26 11:40AM EDT | 50.00 | 1.20 | 1.14 | 1.26 | -1.90 | -61.29% | 8 | 13 | 39.65% |
| TMF240628C00050500 | 2024-06-26 1:15PM EDT | 50.50 | 1.13 | 0.79 | 0.88 | -1.52 | -57.36% | 9 | 2 | 36.04% |
| TMF240628C00051000 | 2024-06-26 12:54PM EDT | 51.00 | 0.72 | 0.53 | 0.62 | -0.78 | -52.00% | 120 | 93 | 36.33% |
| TMF240628C00051500 | 2024-06-26 2:15PM EDT | 51.50 | 0.42 | 0.37 | 0.42 | -0.98 | -70.00% | 172 | 198 | 36.62% |
| TMF240628C00052000 | 2024-06-26 2:29PM EDT | 52.00 | 0.26 | 0.25 | 0.29 | -1.00 | -79.37% | 784 | 3,861 | 38.09% |
| TMF240628C00052500 | 2024-06-26 2:25PM EDT | 52.50 | 0.18 | 0.15 | 0.19 | -0.82 | -82.00% | 594 | 2,282 | 38.87% |
| TMF240628C00053000 | 2024-06-26 2:26PM EDT | 53.00 | 0.12 | 0.11 | 0.14 | -0.63 | -84.00% | 433 | 608 | 41.41% |
| TMF240628C00053500 | 2024-06-26 1:02PM EDT | 53.50 | 0.10 | 0.07 | 0.09 | -0.41 | -80.39% | 113 | 445 | 42.19% |
| TMF240628C00054000 | 2024-06-26 2:26PM EDT | 54.00 | 0.09 | 0.03 | 0.08 | -0.36 | -80.00% | 698 | 4,879 | 46.48% |
| TMF240628C00055000 | 2024-06-26 2:28PM EDT | 55.00 | 0.03 | 0.02 | 0.04 | -0.17 | -85.00% | 976 | 2,227 | 49.22% |
| TMF240628C00056000 | 2024-06-26 11:45AM EDT | 56.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 289 | 809 | 53.91% |
| TMF240628C00057000 | 2024-06-26 9:46AM EDT | 57.00 | 0.02 | 0.00 | 0.10 | -0.07 | -77.78% | 70 | 224 | 69.53% |
| TMF240628C00058000 | 2024-06-26 9:49AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 134 | 56.25% |
| TMF240628C00059000 | 2024-06-26 1:21PM EDT | 59.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 1 | 76 | 86.72% |
| TMF240628C00060000 | 2024-06-26 11:04AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 112 | 423 | 85.16% |
| TMF240628C00061000 | 2024-06-18 2:34PM EDT | 61.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 3 | 102.34% |
| TMF240628C00065000 | 2024-06-07 1:48PM EDT | 65.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 11 | 7 | 131.25% |
Opciones de ventapara28 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628P00038000 | 2024-06-26 12:30PM EDT | 38.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 316 | 159.38% |
| TMF240628P00039000 | 2024-06-13 9:35AM EDT | 39.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 109.38% |
| TMF240628P00040000 | 2024-06-26 10:16AM EDT | 40.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 10 | 91 | 117.19% |
| TMF240628P00041000 | 2024-06-12 9:42AM EDT | 41.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 27 | 107.03% |
| TMF240628P00041500 | 2024-06-18 11:26AM EDT | 41.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 101.56% |
| TMF240628P00042000 | 2024-06-26 10:47AM EDT | 42.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 108 | 110.94% |
| TMF240628P00042500 | 2024-06-26 10:29AM EDT | 42.50 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 20 | 71 | 105.47% |
| TMF240628P00043000 | 2024-06-25 12:38PM EDT | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 38 | 99.22% |
| TMF240628P00043500 | 2024-06-24 10:48AM EDT | 43.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 62 | 93.75% |
| TMF240628P00044000 | 2024-06-26 12:21PM EDT | 44.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 97 | 87.89% |
| TMF240628P00044500 | 2024-06-25 10:48AM EDT | 44.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 21 | 82.03% |
| TMF240628P00045000 | 2024-06-25 2:25PM EDT | 45.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 107 | 71.88% |
| TMF240628P00045500 | 2024-06-25 2:24PM EDT | 45.50 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 7 | 142 | 70.70% |
| TMF240628P00046000 | 2024-06-21 1:20PM EDT | 46.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 6 | 105 | 59.38% |
| TMF240628P00046500 | 2024-06-26 11:17AM EDT | 46.50 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 90 | 63 | 59.38% |
| TMF240628P00047000 | 2024-06-26 1:29PM EDT | 47.00 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 76 | 257 | 50.00% |
| TMF240628P00047500 | 2024-06-24 2:59PM EDT | 47.50 | 0.06 | 0.02 | 0.09 | 0.00 | - | 8 | 43 | 54.69% |
| TMF240628P00048000 | 2024-06-26 1:03PM EDT | 48.00 | 0.05 | 0.03 | 0.08 | -0.01 | -16.67% | 178 | 196 | 46.88% |
| TMF240628P00048500 | 2024-06-26 1:18PM EDT | 48.50 | 0.06 | 0.05 | 0.10 | 0.00 | - | 3,165 | 84 | 42.97% |
| TMF240628P00049000 | 2024-06-26 1:50PM EDT | 49.00 | 0.11 | 0.11 | 0.15 | +0.03 | +37.50% | 606 | 876 | 41.21% |
| TMF240628P00049500 | 2024-06-26 2:28PM EDT | 49.50 | 0.24 | 0.20 | 0.22 | +0.17 | +242.86% | 3,522 | 4,247 | 39.26% |
| TMF240628P00050000 | 2024-06-26 2:26PM EDT | 50.00 | 0.31 | 0.28 | 0.35 | +0.21 | +210.00% | 2,022 | 3,647 | 38.97% |
| TMF240628P00050500 | 2024-06-26 2:28PM EDT | 50.50 | 0.50 | 0.44 | 0.53 | +0.27 | +117.39% | 488 | 138 | 38.87% |
| TMF240628P00051000 | 2024-06-26 2:28PM EDT | 51.00 | 0.73 | 0.70 | 0.76 | +0.51 | +231.82% | 6,031 | 7,189 | 38.48% |
| TMF240628P00051500 | 2024-06-26 1:18PM EDT | 51.50 | 0.79 | 0.99 | 1.07 | +0.46 | +139.39% | 3,289 | 1,544 | 39.45% |
| TMF240628P00052000 | 2024-06-26 1:41PM EDT | 52.00 | 1.20 | 1.35 | 1.46 | +0.68 | +130.77% | 1,948 | 4,356 | 42.58% |
| TMF240628P00052500 | 2024-06-26 2:28PM EDT | 52.50 | 1.83 | 1.74 | 1.88 | +1.16 | +173.13% | 149 | 648 | 45.51% |
| TMF240628P00053000 | 2024-06-26 2:16PM EDT | 53.00 | 2.14 | 2.23 | 2.32 | +1.19 | +125.26% | 1,354 | 1,951 | 48.44% |
| TMF240628P00053500 | 2024-06-25 11:13AM EDT | 53.50 | 1.36 | 2.67 | 2.84 | +0.04 | +3.03% | 2 | 136 | 57.03% |
| TMF240628P00054000 | 2024-06-26 9:52AM EDT | 54.00 | 2.81 | 3.15 | 3.30 | +1.19 | +73.46% | 31 | 285 | 52.15% |
| TMF240628P00055000 | 2024-06-26 10:06AM EDT | 55.00 | 3.90 | 4.10 | 4.30 | +1.47 | +60.49% | 1 | 78 | 60.16% |
| TMF240628P00056000 | 2024-06-26 9:40AM EDT | 56.00 | 4.70 | 5.05 | 5.20 | +1.45 | +44.62% | 1 | 7 | 53.91% |
| TMF240628P00060000 | 2024-06-17 9:39AM EDT | 60.00 | 8.35 | 7.10 | 10.90 | 0.00 | - | 1 | 0 | 256.06% |
© 2024 Yahoo. Todos los derechos reservados.