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
50,90-2,16 (-4,07%)
A partir del 02:45PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TMF240628C000380002024-06-17 9:57AM EDT38.0013.6712.7513.000.00-30178.52%
TMF240628C000390002024-05-29 10:29AM EDT39.006.5811.7511.950.00--10146.88%
TMF240628C000400002024-06-17 11:12AM EDT40.0011.8610.7510.900.00-10050.00%
TMF240628C000420002024-06-21 10:42AM EDT42.0010.108.758.900.00-5050.00%
TMF240628C000440002024-06-25 9:40AM EDT44.008.356.756.95-0.10-1.18%4587.89%
TMF240628C000445002024-06-03 1:42PM EDT44.505.256.256.450.00-6082.03%
TMF240628C000450002024-06-20 11:15AM EDT45.007.205.755.950.00-11576.56%
TMF240628C000455002024-06-24 11:25AM EDT45.506.875.255.450.00-20070.70%
TMF240628C000460002024-06-18 12:23PM EDT46.007.334.704.950.00-1064.84%
TMF240628C000465002024-06-26 9:30AM EDT46.504.434.254.50-1.69-27.61%25068.75%
TMF240628C000470002024-06-24 10:47AM EDT47.005.613.803.950.00-1153.52%
TMF240628C000475002024-06-24 9:46AM EDT47.505.143.353.550.00-1062.50%
TMF240628C000480002024-06-25 3:58PM EDT48.005.052.812.98+0.65+14.77%6646.88%
TMF240628C000485002024-06-25 3:04PM EDT48.504.402.392.50-0.20-4.35%5542.97%
TMF240628C000490002024-06-26 11:00AM EDT49.002.091.872.06-1.96-48.40%332242.19%
TMF240628C000495002024-06-25 9:34AM EDT49.503.151.501.61-0.40-11.27%2238.48%
TMF240628C000500002024-06-26 11:40AM EDT50.001.201.141.26-1.90-61.29%81339.65%
TMF240628C000505002024-06-26 1:15PM EDT50.501.130.790.88-1.52-57.36%9236.04%
TMF240628C000510002024-06-26 12:54PM EDT51.000.720.530.62-0.78-52.00%1209336.33%
TMF240628C000515002024-06-26 2:15PM EDT51.500.420.370.42-0.98-70.00%17219836.62%
TMF240628C000520002024-06-26 2:29PM EDT52.000.260.250.29-1.00-79.37%7843,86138.09%
TMF240628C000525002024-06-26 2:25PM EDT52.500.180.150.19-0.82-82.00%5942,28238.87%
TMF240628C000530002024-06-26 2:26PM EDT53.000.120.110.14-0.63-84.00%43360841.41%
TMF240628C000535002024-06-26 1:02PM EDT53.500.100.070.09-0.41-80.39%11344542.19%
TMF240628C000540002024-06-26 2:26PM EDT54.000.090.030.08-0.36-80.00%6984,87946.48%
TMF240628C000550002024-06-26 2:28PM EDT55.000.030.020.04-0.17-85.00%9762,22749.22%
TMF240628C000560002024-06-26 11:45AM EDT56.000.020.020.03-0.09-81.82%28980953.91%
TMF240628C000570002024-06-26 9:46AM EDT57.000.020.000.10-0.07-77.78%7022469.53%
TMF240628C000580002024-06-26 9:49AM EDT58.000.010.000.010.00-313456.25%
TMF240628C000590002024-06-26 1:21PM EDT59.000.010.000.10-0.02-66.67%17686.72%
TMF240628C000600002024-06-26 11:04AM EDT60.000.010.000.05-0.03-75.00%11242385.16%
TMF240628C000610002024-06-18 2:34PM EDT61.000.040.000.100.00--3102.34%
TMF240628C000650002024-06-07 1:48PM EDT65.000.060.000.100.00-117131.25%
Opciones de ventapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TMF240628P000380002024-06-26 12:30PM EDT38.000.030.000.100.00-2316159.38%
TMF240628P000390002024-06-13 9:35AM EDT39.000.070.000.010.00-1021109.38%
TMF240628P000400002024-06-26 10:16AM EDT40.000.030.000.04-0.02-40.00%1091117.19%
TMF240628P000410002024-06-12 9:42AM EDT41.000.040.000.040.00-127107.03%
TMF240628P000415002024-06-18 11:26AM EDT41.500.030.000.040.00-11101.56%
TMF240628P000420002024-06-26 10:47AM EDT42.000.010.000.100.00-10108110.94%
TMF240628P000425002024-06-26 10:29AM EDT42.500.040.000.10-0.01-20.00%2071105.47%
TMF240628P000430002024-06-25 12:38PM EDT43.000.050.000.100.00-53899.22%
TMF240628P000435002024-06-24 10:48AM EDT43.500.050.000.100.00-206293.75%
TMF240628P000440002024-06-26 12:21PM EDT44.000.020.000.100.00-39787.89%
TMF240628P000445002024-06-25 10:48AM EDT44.500.020.000.100.00-102182.03%
TMF240628P000450002024-06-25 2:25PM EDT45.000.020.000.070.00-410771.88%
TMF240628P000455002024-06-25 2:24PM EDT45.500.040.000.10-0.06-60.00%714270.70%
TMF240628P000460002024-06-21 1:20PM EDT46.000.050.000.060.00-610559.38%
TMF240628P000465002024-06-26 11:17AM EDT46.500.030.000.10-0.01-25.00%906359.38%
TMF240628P000470002024-06-26 1:29PM EDT47.000.020.010.06-0.03-60.00%7625750.00%
TMF240628P000475002024-06-24 2:59PM EDT47.500.060.020.090.00-84354.69%
TMF240628P000480002024-06-26 1:03PM EDT48.000.050.030.08-0.01-16.67%17819646.88%
TMF240628P000485002024-06-26 1:18PM EDT48.500.060.050.100.00-3,1658442.97%
TMF240628P000490002024-06-26 1:50PM EDT49.000.110.110.15+0.03+37.50%60687641.21%
TMF240628P000495002024-06-26 2:28PM EDT49.500.240.200.22+0.17+242.86%3,5224,24739.26%
TMF240628P000500002024-06-26 2:26PM EDT50.000.310.280.35+0.21+210.00%2,0223,64738.97%
TMF240628P000505002024-06-26 2:28PM EDT50.500.500.440.53+0.27+117.39%48813838.87%
TMF240628P000510002024-06-26 2:28PM EDT51.000.730.700.76+0.51+231.82%6,0317,18938.48%
TMF240628P000515002024-06-26 1:18PM EDT51.500.790.991.07+0.46+139.39%3,2891,54439.45%
TMF240628P000520002024-06-26 1:41PM EDT52.001.201.351.46+0.68+130.77%1,9484,35642.58%
TMF240628P000525002024-06-26 2:28PM EDT52.501.831.741.88+1.16+173.13%14964845.51%
TMF240628P000530002024-06-26 2:16PM EDT53.002.142.232.32+1.19+125.26%1,3541,95148.44%
TMF240628P000535002024-06-25 11:13AM EDT53.501.362.672.84+0.04+3.03%213657.03%
TMF240628P000540002024-06-26 9:52AM EDT54.002.813.153.30+1.19+73.46%3128552.15%
TMF240628P000550002024-06-26 10:06AM EDT55.003.904.104.30+1.47+60.49%17860.16%
TMF240628P000560002024-06-26 9:40AM EDT56.004.705.055.20+1.45+44.62%1753.91%
TMF240628P000600002024-06-17 9:39AM EDT60.008.357.1010.900.00-10256.06%